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 |
|---|---|---|---|---|---|
| 2024/07/19 | 1,516 | 1,516 | 1,516 | 1,516 | 100 |
| 2024/07/18 | 1,596 | 1,596 | 1,596 | 1,596 | 300 |
| 2024/07/16 | 1,650 | 1,650 | 1,599 | 1,600 | 3,000 |
| 2024/07/11 | 1,436 | 1,440 | 1,436 | 1,440 | 200 |
| 2024/07/10 | 1,423 | 1,423 | 1,423 | 1,423 | 300 |
| 2024/07/08 | 1,422 | 1,422 | 1,422 | 1,422 | 200 |
| 2024/07/03 | 1,450 | 1,450 | 1,420 | 1,420 | 800 |
| 2024/07/02 | 1,435 | 1,435 | 1,435 | 1,435 | 500 |
| 2024/06/28 | 1,435 | 1,435 | 1,431 | 1,431 | 800 |
| 2024/06/27 | 1,431 | 1,431 | 1,431 | 1,431 | 300 |
| 2024/06/26 | 1,431 | 1,431 | 1,431 | 1,431 | 100 |
| 2024/06/24 | 1,403 | 1,403 | 1,401 | 1,401 | 200 |
| 2024/06/21 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/06/20 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/06/19 | 1,400 | 1,420 | 1,400 | 1,420 | 300 |
| 2024/06/18 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2024/06/14 | 1,422 | 1,431 | 1,422 | 1,430 | 300 |
| 2024/06/13 | 1,422 | 1,422 | 1,422 | 1,422 | 500 |
| 2024/06/12 | 1,430 | 1,430 | 1,422 | 1,422 | 300 |
| 2024/06/10 | 1,450 | 1,450 | 1,421 | 1,421 | 1,100 |
| 2024/06/06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2024/06/04 | 1,450 | 1,450 | 1,450 | 1,450 | 700 |
| 2024/06/03 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/05/28 | 1,451 | 1,451 | 1,450 | 1,450 | 300 |
| 2024/05/22 | 1,510 | 1,515 | 1,450 | 1,450 | 700 |
| 2024/05/16 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2024/05/15 | 1,481 | 1,539 | 1,481 | 1,539 | 200 |
| 2024/05/14 | 1,559 | 1,559 | 1,559 | 1,559 | 100 |
| 2024/05/13 | 1,493 | 1,550 | 1,493 | 1,550 | 1,000 |
| 2024/05/10 | 1,504 | 1,505 | 1,504 | 1,505 | 400 |
| 2024/05/09 | 1,500 | 1,505 | 1,500 | 1,505 | 300 |
| 2024/05/08 | 1,515 | 1,520 | 1,501 | 1,520 | 700 |
| 2024/05/07 | 1,450 | 1,579 | 1,450 | 1,555 | 600 |
| 2024/05/02 | 1,441 | 1,450 | 1,430 | 1,450 | 700 |
| 2024/05/01 | 1,400 | 1,420 | 1,400 | 1,411 | 800 |
| 2024/04/30 | 1,410 | 1,430 | 1,410 | 1,430 | 1,000 |
| 2024/04/26 | 1,470 | 1,470 | 1,410 | 1,410 | 200 |
| 2024/04/25 | 1,420 | 1,480 | 1,420 | 1,480 | 500 |
| 2024/04/24 | 1,410 | 1,430 | 1,410 | 1,420 | 2,200 |
| 2024/04/17 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2024/04/15 | 1,410 | 1,410 | 1,380 | 1,380 | 700 |
| 2024/04/12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2024/04/11 | 1,355 | 1,355 | 1,355 | 1,355 | 1,600 |
| 2024/04/10 | 1,380 | 1,380 | 1,380 | 1,380 | 700 |
| 2024/04/08 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2024/04/05 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2024/04/04 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2024/04/02 | 1,360 | 1,360 | 1,359 | 1,360 | 600 |
| 2024/04/01 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2024/03/29 | 1,330 | 1,350 | 1,330 | 1,350 | 1,100 |
| 2024/03/28 | 1,334 | 1,334 | 1,334 | 1,334 | 200 |
| 2024/03/27 | 1,336 | 1,336 | 1,335 | 1,336 | 400 |
| 2024/03/26 | 1,336 | 1,336 | 1,336 | 1,336 | 100 |
| 2024/03/25 | 1,310 | 1,310 | 1,306 | 1,306 | 500 |
| 2024/03/22 | 1,366 | 1,366 | 1,337 | 1,340 | 700 |
| 2024/03/21 | 1,359 | 1,359 | 1,336 | 1,336 | 500 |
| 2024/03/19 | 1,333 | 1,333 | 1,333 | 1,333 | 100 |
| 2024/03/18 | 1,340 | 1,341 | 1,340 | 1,341 | 400 |
| 2024/03/15 | 1,338 | 1,338 | 1,338 | 1,338 | 600 |
| 2024/03/14 | 1,369 | 1,369 | 1,368 | 1,368 | 600 |
| 2024/03/13 | 1,370 | 1,370 | 1,340 | 1,340 | 900 |
| 2024/03/12 | 1,357 | 1,357 | 1,356 | 1,356 | 600 |
| 2024/03/11 | 1,358 | 1,358 | 1,341 | 1,341 | 300 |
| 2024/03/08 | 1,365 | 1,365 | 1,360 | 1,360 | 300 |
| 2024/03/07 | 1,365 | 1,365 | 1,365 | 1,365 | 300 |
| 2024/03/06 | 1,360 | 1,360 | 1,331 | 1,360 | 1,100 |
| 2024/03/05 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2024/03/04 | 1,350 | 1,360 | 1,350 | 1,360 | 1,400 |
| 2024/03/01 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2024/02/29 | 1,329 | 1,340 | 1,329 | 1,340 | 500 |
| 2024/02/28 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2024/02/27 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2024/02/26 | 1,279 | 1,280 | 1,279 | 1,280 | 400 |
| 2024/02/22 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2024/02/21 | 1,255 | 1,255 | 1,255 | 1,255 | 500 |
| 2024/02/19 | 1,300 | 1,300 | 1,270 | 1,270 | 1,200 |
| 2024/02/16 | 1,236 | 1,250 | 1,221 | 1,250 | 1,500 |
| 2024/02/15 | 1,324 | 1,324 | 1,295 | 1,324 | 300 |
| 2024/02/14 | 1,320 | 1,384 | 1,294 | 1,384 | 1,100 |
| 2024/02/13 | 1,520 | 1,530 | 1,430 | 1,440 | 3,400 |
| 2024/02/09 | 1,330 | 1,490 | 1,330 | 1,460 | 4,400 |
| 2024/02/08 | 1,310 | 1,330 | 1,136 | 1,300 | 8,800 |
| 2024/02/07 | 1,250 | 1,320 | 1,171 | 1,250 | 8,400 |
| 2024/02/06 | 1,200 | 1,249 | 1,200 | 1,249 | 7,300 |
| 2024/02/05 | 1,187 | 1,200 | 1,181 | 1,200 | 3,200 |
| 2024/02/02 | 1,181 | 1,181 | 1,180 | 1,180 | 1,600 |
| 2024/02/01 | 1,180 | 1,188 | 1,180 | 1,188 | 600 |
| 2024/01/31 | 1,130 | 1,160 | 1,130 | 1,160 | 300 |
| 2024/01/30 | 1,160 | 1,160 | 1,160 | 1,160 | 900 |
| 2024/01/29 | 1,135 | 1,184 | 1,100 | 1,184 | 1,300 |
| 2024/01/25 | 1,135 | 1,135 | 1,135 | 1,135 | 100 |
| 2024/01/24 | 1,134 | 1,135 | 1,134 | 1,135 | 500 |
| 2024/01/18 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2024/01/17 | 1,109 | 1,111 | 1,109 | 1,110 | 800 |
| 2024/01/16 | 1,075 | 1,120 | 1,075 | 1,108 | 1,800 |
| 2024/01/15 | 1,070 | 1,135 | 1,070 | 1,135 | 1,700 |
| 2024/01/12 | 1,050 | 1,060 | 1,030 | 1,060 | 1,000 |
| 2024/01/11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2024/01/10 | 1,030 | 1,031 | 1,029 | 1,030 | 800 |
| 2024/01/09 | 1,010 | 1,030 | 1,005 | 1,030 | 500 |
| 2024/01/05 | 995 | 995 | 995 | 995 | 100 |
| 2024/01/04 | 990 | 1,000 | 988 | 1,000 | 700 |
| 2023/12/29 | 986 | 986 | 986 | 986 | 200 |
| 2023/12/28 | 979 | 979 | 979 | 979 | 100 |
| 2023/12/27 | 980 | 980 | 979 | 979 | 500 |
| 2023/12/26 | 980 | 980 | 979 | 979 | 1,300 |
| 2023/12/25 | 979 | 980 | 979 | 980 | 1,500 |
| 2023/12/22 | 928 | 970 | 928 | 968 | 3,500 |
| 2023/12/21 | 927 | 928 | 926 | 928 | 1,900 |
| 2023/12/20 | 923 | 924 | 923 | 923 | 600 |
| 2023/12/19 | 935 | 935 | 903 | 915 | 2,100 |
| 2023/12/18 | 939 | 939 | 935 | 935 | 1,300 |
| 2023/12/15 | 915 | 924 | 915 | 924 | 600 |
| 2023/12/14 | 948 | 948 | 925 | 925 | 2,700 |
| 2023/12/13 | 933 | 933 | 933 | 933 | 1,700 |
| 2023/12/12 | 924 | 925 | 924 | 925 | 200 |
| 2023/12/11 | 930 | 930 | 928 | 928 | 1,200 |
| 2023/12/08 | 930 | 930 | 930 | 930 | 1,000 |
| 2023/12/07 | 920 | 920 | 913 | 913 | 1,600 |
| 2023/12/06 | 929 | 930 | 929 | 930 | 1,300 |
| 2023/12/05 | 932 | 932 | 932 | 932 | 100 |
| 2023/12/04 | 938 | 938 | 932 | 932 | 300 |
| 2023/12/01 | 913 | 913 | 913 | 913 | 800 |
| 2023/11/30 | 910 | 910 | 910 | 910 | 900 |
| 2023/11/29 | 903 | 903 | 903 | 903 | 300 |
| 2023/11/28 | 910 | 910 | 910 | 910 | 500 |
| 2023/11/27 | 915 | 915 | 910 | 910 | 300 |
| 2023/11/22 | 900 | 900 | 900 | 900 | 2,000 |
| 2023/11/21 | 937 | 937 | 898 | 898 | 1,400 |
| 2023/11/20 | 940 | 940 | 940 | 940 | 100 |
| 2023/11/17 | 911 | 935 | 911 | 935 | 1,000 |
| 2023/11/16 | 910 | 916 | 910 | 916 | 300 |
| 2023/11/15 | 901 | 901 | 901 | 901 | 400 |
| 2023/11/13 | 931 | 931 | 930 | 930 | 1,000 |
| 2023/11/10 | 917 | 930 | 917 | 930 | 400 |
| 2023/11/09 | 930 | 930 | 917 | 917 | 700 |
| 2023/11/08 | 963 | 966 | 911 | 915 | 3,500 |
| 2023/11/07 | 895 | 932 | 895 | 932 | 1,000 |
| 2023/11/06 | 885 | 895 | 885 | 895 | 200 |
| 2023/10/31 | 930 | 930 | 930 | 930 | 400 |
| 2023/10/30 | 930 | 930 | 930 | 930 | 100 |
| 2023/10/25 | 885 | 885 | 885 | 885 | 100 |
| 2023/10/20 | 885 | 885 | 881 | 881 | 300 |
| 2023/10/18 | 890 | 905 | 890 | 905 | 200 |
| 2023/10/16 | 920 | 920 | 920 | 920 | 100 |
| 2023/10/13 | 919 | 919 | 919 | 919 | 700 |
| 2023/10/12 | 910 | 910 | 910 | 910 | 100 |
| 2023/10/11 | 906 | 906 | 905 | 905 | 300 |
| 2023/10/10 | 900 | 900 | 900 | 900 | 100 |
| 2023/10/05 | 900 | 900 | 900 | 900 | 200 |
| 2023/10/03 | 910 | 910 | 900 | 900 | 200 |
| 2023/10/02 | 910 | 910 | 910 | 910 | 100 |
| 2023/09/29 | 900 | 900 | 900 | 900 | 100 |
| 2023/09/27 | 920 | 920 | 920 | 920 | 300 |
| 2023/09/25 | 920 | 920 | 920 | 920 | 200 |
| 2023/09/21 | 896 | 896 | 890 | 890 | 300 |
| 2023/09/20 | 910 | 910 | 910 | 910 | 100 |
| 2023/09/14 | 925 | 925 | 900 | 900 | 400 |
| 2023/09/13 | 937 | 940 | 937 | 940 | 2,200 |
| 2023/09/12 | 927 | 940 | 927 | 940 | 1,300 |
| 2023/09/11 | 921 | 921 | 920 | 920 | 700 |
| 2023/09/08 | 940 | 950 | 930 | 930 | 1,900 |
| 2023/09/07 | 948 | 950 | 920 | 920 | 500 |
| 2023/09/05 | 888 | 888 | 888 | 888 | 200 |
| 2023/08/30 | 860 | 860 | 860 | 860 | 200 |
| 2023/08/29 | 860 | 860 | 860 | 860 | 300 |
| 2023/08/28 | 855 | 855 | 855 | 855 | 300 |
| 2023/08/25 | 865 | 865 | 865 | 865 | 300 |
| 2023/08/24 | 865 | 865 | 865 | 865 | 100 |
| 2023/08/22 | 835 | 835 | 835 | 835 | 200 |
| 2023/08/21 | 835 | 835 | 835 | 835 | 400 |
| 2023/08/18 | 851 | 851 | 821 | 835 | 1,900 |
| 2023/08/16 | 851 | 851 | 851 | 851 | 300 |
| 2023/08/14 | 865 | 865 | 865 | 865 | 1,400 |
| 2023/08/10 | 850 | 850 | 850 | 850 | 500 |
| 2023/08/09 | 848 | 850 | 848 | 850 | 900 |
| 2023/08/08 | 880 | 880 | 846 | 848 | 1,300 |
| 2023/08/04 | 865 | 865 | 865 | 865 | 400 |
| 2023/08/02 | 865 | 865 | 865 | 865 | 100 |
| 2023/07/31 | 835 | 835 | 835 | 835 | 100 |
| 2023/07/25 | 832 | 832 | 832 | 832 | 100 |
| 2023/07/14 | 831 | 831 | 831 | 831 | 100 |
| 2023/07/13 | 855 | 855 | 855 | 855 | 1,300 |
| 2023/07/12 | 850 | 855 | 850 | 855 | 1,100 |
| 2023/07/11 | 841 | 842 | 841 | 842 | 200 |
| 2023/07/06 | 826 | 826 | 826 | 826 | 200 |
| 2023/07/04 | 828 | 828 | 828 | 828 | 100 |
| 2023/06/29 | 850 | 850 | 850 | 850 | 100 |
| 2023/06/28 | 835 | 835 | 835 | 835 | 700 |
| 2023/06/27 | 835 | 835 | 835 | 835 | 100 |
| 2023/06/26 | 835 | 865 | 834 | 834 | 1,000 |
| 2023/06/21 | 880 | 880 | 880 | 880 | 100 |
| 2023/06/13 | 930 | 930 | 930 | 930 | 700 |
| 2023/06/12 | 929 | 929 | 929 | 929 | 100 |
| 2023/06/08 | 914 | 914 | 899 | 899 | 300 |
| 2023/06/06 | 920 | 920 | 914 | 914 | 300 |
| 2023/05/30 | 929 | 929 | 914 | 914 | 1,000 |
| 2023/05/25 | 920 | 929 | 920 | 929 | 200 |
| 2023/05/16 | 990 | 990 | 990 | 990 | 100 |
| 2023/05/15 | 982 | 982 | 980 | 980 | 1,200 |