日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＭＩＥコーポレーション(3442)の株価時系列情報

ＭＩＥコーポレーション(3442)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/24 1,630 1,630 1,630 1,630 100
2026/07/23 1,669 1,670 1,590 1,630 1,100
2026/07/22 1,660 1,674 1,660 1,674 600
2026/07/21 1,600 1,600 1,600 1,600 100
2026/07/13 1,660 1,670 1,660 1,670 7,200
2026/07/10 1,646 1,650 1,646 1,650 600
2026/07/09 1,612 1,645 1,585 1,644 1,300
2026/07/08 1,607 1,612 1,606 1,612 600
2026/07/06 1,607 1,607 1,607 1,607 100
2026/07/01 1,566 1,566 1,566 1,566 800
2026/06/26 1,600 1,606 1,566 1,566 800
2026/06/25 1,560 1,570 1,560 1,570 200
2026/06/24 1,560 1,560 1,560 1,560 100
2026/06/23 1,560 1,560 1,560 1,560 200
2026/06/22 1,520 1,560 1,520 1,560 200
2026/06/19 1,555 1,557 1,516 1,516 700
2026/06/18 1,565 1,597 1,555 1,555 1,400
2026/06/17 1,558 1,565 1,558 1,565 1,100
2026/06/15 1,598 1,598 1,598 1,598 400
2026/06/12 1,567 1,567 1,567 1,567 100
2026/06/11 1,551 1,565 1,551 1,565 300
2026/06/10 1,619 1,619 1,550 1,550 600
2026/06/08 1,580 1,580 1,580 1,580 100
2026/06/05 1,580 1,580 1,580 1,580 100
2026/06/01 1,560 1,590 1,560 1,590 200
2026/05/29 1,571 1,571 1,560 1,560 400
2026/05/28 1,580 1,580 1,571 1,571 300
2026/05/27 1,600 1,600 1,600 1,600 200
2026/05/25 1,571 1,600 1,571 1,600 200
2026/05/22 1,571 1,571 1,571 1,571 200
2026/05/21 1,565 1,571 1,565 1,571 300
2026/05/20 1,565 1,565 1,565 1,565 200
2026/05/19 1,565 1,565 1,542 1,542 700
2026/05/18 1,570 1,570 1,565 1,565 400
2026/05/15 1,600 1,600 1,565 1,565 800
2026/05/14 1,650 1,655 1,600 1,600 500
2026/05/13 1,616 1,650 1,616 1,650 2,100
2026/05/12 1,615 1,615 1,615 1,615 600
2026/05/11 1,535 1,535 1,535 1,535 100
2026/05/08 1,585 1,585 1,520 1,520 900
2026/05/07 1,570 1,570 1,570 1,570 400
2026/05/01 1,565 1,565 1,565 1,565 100
2026/04/30 1,562 1,562 1,562 1,562 100
2026/04/28 1,590 1,590 1,555 1,555 800
2026/04/27 1,615 1,615 1,615 1,615 300
2026/04/17 1,615 1,615 1,615 1,615 100
2026/04/16 1,615 1,615 1,615 1,615 400
2026/04/15 1,601 1,601 1,601 1,601 100
2026/04/13 1,563 1,601 1,563 1,601 600
2026/04/10 1,587 1,610 1,587 1,601 300
2026/04/09 1,621 1,621 1,586 1,586 200
2026/04/08 1,627 1,627 1,620 1,620 200
2026/04/03 1,620 1,620 1,620 1,620 100
2026/04/02 1,633 1,633 1,633 1,633 100
2026/04/01 1,565 1,565 1,565 1,565 100
2026/03/30 1,590 1,590 1,590 1,590 100
2026/03/27 1,615 1,615 1,615 1,615 200
2026/03/26 1,575 1,575 1,575 1,575 100
2026/03/25 1,600 1,600 1,600 1,600 100
2026/03/24 1,563 1,566 1,563 1,566 200
2026/03/23 1,643 1,643 1,643 1,643 400
2026/03/18 1,624 1,624 1,603 1,620 500
2026/03/13 1,625 1,625 1,585 1,585 500
2026/03/12 1,640 1,640 1,625 1,625 800
2026/03/11 1,600 1,600 1,600 1,600 100
2026/03/10 1,598 1,598 1,589 1,589 200
2026/03/09 1,562 1,562 1,555 1,555 400
2026/03/06 1,600 1,600 1,600 1,600 100
2026/03/05 1,600 1,600 1,600 1,600 200
2026/03/04 1,580 1,580 1,570 1,570 200
2026/03/03 1,602 1,602 1,600 1,600 400
2026/02/27 1,623 1,623 1,623 1,623 200
2026/02/26 1,575 1,583 1,575 1,583 200
2026/02/25 1,575 1,575 1,551 1,569 500
2026/02/24 1,605 1,605 1,565 1,565 200
2026/02/20 1,567 1,589 1,556 1,589 800
2026/02/19 1,640 1,640 1,607 1,607 200
2026/02/18 1,640 1,640 1,640 1,640 600
2026/02/17 1,600 1,600 1,600 1,600 200
2026/02/16 1,607 1,607 1,600 1,600 2,300
2026/02/13 1,625 1,625 1,601 1,607 1,000
2026/02/12 1,588 1,630 1,588 1,629 1,700
2026/02/10 1,530 1,590 1,530 1,588 4,200
2026/02/09 1,560 1,639 1,560 1,629 1,700
2026/02/06 1,515 1,535 1,515 1,535 300
2026/02/05 1,512 1,522 1,512 1,513 300
2026/02/04 1,512 1,512 1,512 1,512 100
2026/02/03 1,511 1,512 1,511 1,512 1,100
2026/01/30 1,535 1,535 1,535 1,535 100
2026/01/27 1,535 1,535 1,535 1,535 200
2026/01/26 1,502 1,502 1,502 1,502 200
2026/01/23 1,514 1,514 1,514 1,514 600
2026/01/22 1,514 1,514 1,514 1,514 400
2026/01/21 1,508 1,508 1,506 1,506 300
2026/01/20 1,518 1,518 1,514 1,514 200
2026/01/19 1,513 1,518 1,513 1,518 700
2026/01/16 1,510 1,513 1,510 1,513 400
2026/01/15 1,510 1,510 1,510 1,510 100
2026/01/14 1,511 1,512 1,507 1,507 400
2026/01/13 1,505 1,505 1,498 1,498 1,000
2026/01/09 1,528 1,528 1,495 1,495 800
2026/01/08 1,529 1,529 1,516 1,516 600
2026/01/07 1,519 1,524 1,514 1,514 800
2026/01/06 1,499 1,538 1,499 1,530 1,500
2026/01/05 1,500 1,500 1,500 1,500 100
2025/12/30 1,500 1,500 1,500 1,500 100
2025/12/29 1,499 1,505 1,499 1,505 200
2025/12/26 1,494 1,494 1,476 1,476 400
2025/12/25 1,495 1,495 1,462 1,471 2,100
2025/12/23 1,495 1,495 1,495 1,495 100
2025/12/22 1,498 1,498 1,498 1,498 300
2025/12/19 1,485 1,485 1,480 1,480 1,400
2025/12/17 1,510 1,510 1,510 1,510 100
2025/12/16 1,512 1,512 1,502 1,505 800
2025/12/15 1,520 1,520 1,520 1,520 400
2025/12/11 1,500 1,500 1,500 1,500 100
2025/12/10 1,500 1,500 1,500 1,500 500
2025/12/08 1,523 1,523 1,499 1,500 2,800
2025/12/05 1,521 1,523 1,521 1,523 300
2025/12/01 1,528 1,528 1,523 1,523 200
2025/11/28 1,492 1,577 1,492 1,505 1,400
2025/11/27 1,555 1,555 1,555 1,555 200
2025/11/26 1,515 1,555 1,515 1,555 200
2025/11/21 1,485 1,485 1,485 1,485 100
2025/11/14 1,455 1,455 1,455 1,455 100
2025/11/13 1,532 1,532 1,451 1,455 1,800
2025/11/12 1,500 1,500 1,500 1,500 200
2025/11/11 1,500 1,500 1,500 1,500 100
2025/11/10 1,500 1,500 1,500 1,500 200
2025/11/07 1,532 1,532 1,500 1,500 300
2025/11/05 1,515 1,532 1,515 1,532 300
2025/10/30 1,485 1,485 1,485 1,485 100
2025/10/28 1,425 1,425 1,425 1,425 100
2025/10/27 1,430 1,430 1,425 1,425 1,100
2025/10/24 1,515 1,515 1,460 1,460 1,100
2025/10/21 1,567 1,567 1,555 1,555 600
2025/10/14 1,609 1,609 1,605 1,607 1,200
2025/10/10 1,623 1,624 1,621 1,621 300
2025/10/08 1,620 1,620 1,620 1,620 100
2025/10/06 1,619 1,619 1,619 1,619 100
2025/10/03 1,619 1,620 1,619 1,619 300
2025/10/01 1,619 1,619 1,619 1,619 100
2025/09/30 1,644 1,644 1,618 1,618 200
2025/09/29 1,646 1,646 1,646 1,646 500
2025/09/26 1,648 1,648 1,648 1,648 400
2025/09/25 1,602 1,634 1,602 1,634 300
2025/09/24 1,610 1,639 1,606 1,639 300
2025/09/22 1,640 1,649 1,640 1,649 300
2025/09/16 1,640 1,640 1,640 1,640 400
2025/09/12 1,648 1,648 1,648 1,648 200
2025/09/11 1,678 1,678 1,638 1,648 1,000
2025/09/10 1,650 1,650 1,650 1,650 100
2025/09/09 1,646 1,646 1,644 1,644 300
2025/09/08 1,680 1,680 1,623 1,663 400
2025/09/05 1,680 1,680 1,680 1,680 200
2025/09/04 1,650 1,650 1,650 1,650 200
2025/09/03 1,640 1,640 1,640 1,640 100
2025/08/29 1,630 1,640 1,630 1,640 300
2025/08/27 1,620 1,630 1,620 1,630 200
2025/08/26 1,610 1,610 1,610 1,610 100
2025/08/25 1,611 1,630 1,611 1,630 300
2025/08/21 1,571 1,571 1,571 1,571 100
2025/08/20 1,624 1,624 1,580 1,580 400
2025/08/19 1,600 1,600 1,580 1,580 300
2025/08/18 1,566 1,566 1,566 1,566 100
2025/08/15 1,585 1,585 1,585 1,585 100
2025/08/14 1,530 1,585 1,530 1,585 600
2025/08/13 1,525 1,526 1,520 1,526 1,200
2025/08/12 1,499 1,511 1,498 1,511 400
2025/08/08 1,498 1,498 1,498 1,498 100
2025/08/07 1,500 1,500 1,500 1,500 100
2025/08/06 1,461 1,461 1,461 1,461 100
2025/08/05 1,499 1,499 1,499 1,499 500
2025/08/04 1,432 1,461 1,401 1,461 600
2025/08/01 1,431 1,431 1,431 1,431 100
2025/07/31 1,450 1,450 1,450 1,450 300
2025/07/30 1,450 1,450 1,450 1,450 100
2025/07/29 1,450 1,450 1,450 1,450 100
2025/07/28 1,424 1,450 1,424 1,450 300
2025/07/25 1,499 1,499 1,399 1,399 900
2025/07/22 1,370 1,370 1,370 1,370 100
2025/07/18 1,380 1,380 1,380 1,380 200
2025/07/17 1,358 1,380 1,358 1,380 200
2025/07/16 1,388 1,388 1,388 1,388 200
2025/07/15 1,572 1,572 1,360 1,388 3,600
2025/07/14 1,623 1,623 1,583 1,622 5,200
2025/07/10 1,320 1,380 1,320 1,323 700
2025/07/09 1,320 1,320 1,320 1,320 500
2025/07/08 1,335 1,335 1,321 1,321 600
2025/07/07 1,350 1,350 1,350 1,350 200
2025/07/04 1,283 1,320 1,283 1,320 600
2025/07/03 1,400 1,400 1,400 1,400 100
2025/07/02 1,350 1,400 1,350 1,400 200
2025/07/01 1,350 1,350 1,350 1,350 600
2025/06/30 1,350 1,350 1,350 1,350 100
2025/06/27 1,332 1,332 1,332 1,332 100
2025/06/26 1,290 1,290 1,290 1,290 100
2025/06/25 1,280 1,290 1,280 1,290 300
2025/06/24 1,278 1,278 1,278 1,278 100
2025/06/23 1,276 1,276 1,276 1,276 100

このページの先頭へ