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
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
2023/05/12 966 970 902 902 1,500
2023/05/11 940 940 911 935 1,600
2023/05/10 950 970 950 970 500
2023/05/09 960 960 960 960 100
2023/04/28 971 971 971 971 200
2023/04/26 971 971 971 971 100
2023/04/25 986 986 986 986 1,200
2023/04/24 949 958 949 958 2,000
2023/04/21 945 945 945 945 600
2023/04/19 939 949 939 949 1,200
2023/04/17 939 939 939 939 1,300
2023/04/13 937 939 871 939 2,300
2023/04/12 917 931 917 931 2,100
2023/04/10 917 917 917 917 100
2023/04/07 917 917 917 917 1,800
2023/04/06 905 915 905 915 300
2023/03/30 899 900 899 900 300
2023/03/29 898 898 898 898 300
2023/03/28 827 890 827 890 600
2023/03/27 888 888 872 872 600
2023/03/24 887 887 887 887 100
2023/03/22 888 888 888 888 100
2023/03/20 890 890 890 890 100
2023/03/17 888 891 888 891 500
2023/03/16 889 890 889 890 600
2023/03/15 865 879 855 877 900
2023/03/14 830 850 830 850 1,300
2023/03/13 835 835 805 805 800
2023/03/10 820 834 820 834 200
2023/03/09 802 820 802 820 4,600
2023/03/08 802 802 802 802 100
2023/03/07 800 801 800 801 200
2023/03/06 807 813 796 796 1,600
2023/03/03 800 800 782 792 1,300
2023/03/02 783 783 782 782 1,100
2023/02/27 783 783 783 783 100
2023/02/17 795 795 781 781 500
2023/02/16 805 805 805 805 200
2023/02/14 833 835 833 835 200
2023/02/13 900 900 825 835 1,200
2023/02/10 799 850 799 850 900
2023/02/09 799 799 799 799 100
2023/02/08 786 786 786 786 100
2023/02/06 771 771 771 771 100
2023/01/30 770 770 770 770 1,000
2023/01/24 766 766 766 766 100
2023/01/23 791 791 791 791 100
2023/01/17 776 776 776 776 100
2023/01/16 779 779 779 779 100
2023/01/13 809 809 809 809 700

このページの先頭へ