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
2011/12/30 45 45 44 44 2,000
2011/12/28 46 46 46 46 1,000
2011/12/27 46 46 44 46 12,000
2011/12/26 47 47 46 46 6,000
2011/12/22 46 46 46 46 5,000
2011/12/21 46 46 45 46 8,000
2011/12/20 47 47 44 46 4,000
2011/12/16 47 47 47 47 10,000
2011/12/14 47 47 47 47 3,000
2011/12/13 50 50 48 48 17,000
2011/12/12 48 49 47 49 6,000
2011/12/09 48 48 48 48 1,000
2011/12/08 48 48 46 47 5,000
2011/12/07 47 49 47 49 5,000
2011/12/06 47 49 47 49 4,000
2011/12/05 48 48 46 46 3,000
2011/12/02 48 48 48 48 4,000
2011/12/01 48 48 48 48 1,000
2011/11/30 0 0 0 49 0
2011/11/29 46 49 43 49 7,000
2011/11/28 46 46 46 46 3,000
2011/11/25 46 46 46 46 1,000
2011/11/24 44 44 44 44 2,000
2011/11/22 44 46 44 46 4,000
2011/11/21 0 0 0 46 0
2011/11/18 46 46 46 46 3,000
2011/11/17 46 48 46 48 3,000
2011/11/16 48 48 47 47 3,000
2011/11/15 47 49 46 49 4,000
2011/11/14 51 51 47 50 17,000
2011/11/11 48 48 47 47 2,000
2011/11/10 47 49 47 47 3,000
2011/11/09 48 49 48 49 3,000
2011/11/08 49 49 47 49 10,000
2011/11/07 50 50 48 48 4,000
2011/11/04 50 50 50 50 1,000
2011/11/02 53 53 50 50 6,000
2011/11/01 0 0 0 58 0
2011/10/31 0 0 0 58 0
2011/10/28 56 58 55 58 6,000
2011/10/27 61 61 60 60 7,000
2011/10/26 60 60 60 60 1,000
2011/10/25 0 0 0 55 0
2011/10/24 55 55 55 55 2,000
2011/10/21 0 0 0 60 0
2011/10/20 0 0 0 60 0
2011/10/19 0 0 0 60 0
2011/10/18 55 60 55 60 2,000
2011/10/17 0 0 0 62 0
2011/10/14 62 62 62 62 2,000
2011/10/13 60 60 60 60 12,000
2011/10/12 55 58 55 57 5,000
2011/10/11 0 0 0 52 0
2011/10/07 49 52 49 52 6,000
2011/10/06 54 54 54 54 2,000
2011/10/05 0 0 0 55 0
2011/10/04 0 0 0 55 0
2011/10/03 0 0 0 55 0
2011/09/30 54 55 54 55 2,000
2011/09/29 53 53 53 53 1,000
2011/09/28 0 0 0 53 0
2011/09/27 58 58 53 53 6,000
2011/09/26 53 58 53 58 2,000
2011/09/22 0 0 0 62 0
2011/09/21 0 0 0 62 0
2011/09/20 0 0 0 62 0
2011/09/16 0 0 0 62 0
2011/09/15 0 0 0 62 0
2011/09/14 62 62 62 62 1,000
2011/09/13 62 62 62 62 12,000
2011/09/12 55 57 55 57 6,000
2011/09/09 54 54 54 54 2,000
2011/09/08 0 0 0 56 0
2011/09/07 57 57 56 56 2,000
2011/09/06 0 0 0 54 0
2011/09/05 0 0 0 54 0
2011/09/02 0 0 0 54 0
2011/09/01 54 54 54 54 1,000
2011/08/31 52 56 52 54 6,000
2011/08/30 0 0 0 57 0
2011/08/29 57 57 57 57 4,000
2011/08/26 57 57 57 57 1,000
2011/08/25 62 62 62 62 1,000
2011/08/24 0 0 0 62 0
2011/08/23 0 0 0 62 0
2011/08/22 62 62 62 62 1,000
2011/08/19 61 61 61 61 1,000
2011/08/18 60 61 60 61 2,000
2011/08/17 0 0 0 60 0
2011/08/16 0 0 0 60 0
2011/08/15 60 60 60 60 14,000
2011/08/12 55 56 55 55 9,000
2011/08/11 52 52 52 52 3,000
2011/08/10 0 0 0 51 0
2011/08/09 0 0 0 51 0
2011/08/08 0 0 0 51 0
2011/08/05 0 0 0 51 0
2011/08/04 0 0 0 51 0
2011/08/03 51 51 51 51 1,000
2011/08/02 0 0 0 54 0
2011/08/01 0 0 0 54 0
2011/07/29 0 0 0 54 0
2011/07/28 0 0 0 54 0
2011/07/27 54 59 51 54 10,000
2011/07/26 52 54 52 54 4,000
2011/07/25 56 56 56 56 1,000
2011/07/22 50 51 49 51 9,000
2011/07/21 51 51 51 51 2,000
2011/07/20 51 51 51 51 1,000
2011/07/19 0 0 0 51 0
2011/07/15 0 0 0 51 0
2011/07/14 51 53 51 51 16,000
2011/07/13 53 53 53 53 16,000
2011/07/12 52 54 52 52 12,000
2011/07/11 52 52 52 52 2,000
2011/07/08 51 51 51 51 1,000
2011/07/07 51 51 51 51 1,000
2011/07/06 0 0 0 52 0
2011/07/05 48 52 48 52 6,000
2011/07/04 50 50 50 50 1,000
2011/07/01 0 0 0 50 0
2011/06/30 0 0 0 50 0
2011/06/29 50 50 50 50 1,000
2011/06/28 0 0 0 55 0
2011/06/27 54 55 54 55 5,000
2011/06/24 0 0 0 54 0
2011/06/23 0 0 0 54 0
2011/06/22 0 0 0 54 0
2011/06/21 0 0 0 54 0
2011/06/20 0 0 0 54 0
2011/06/17 54 54 54 54 10,000
2011/06/16 52 52 52 52 1,000
2011/06/15 54 54 54 54 3,000
2011/06/14 54 54 54 54 1,000
2011/06/13 54 54 54 54 13,000
2011/06/10 49 51 49 51 2,000
2011/06/09 0 0 0 48 0
2011/06/08 48 48 48 48 4,000
2011/06/07 50 50 50 50 1,000
2011/06/06 0 0 0 50 0
2011/06/03 0 0 0 50 0
2011/06/02 0 0 0 50 0
2011/06/01 0 0 0 50 0
2011/05/31 49 50 49 50 3,000
2011/05/30 52 54 52 53 6,000
2011/05/27 0 0 0 48 0
2011/05/26 0 0 0 48 0
2011/05/25 0 0 0 48 0
2011/05/24 48 48 48 48 8,000
2011/05/23 0 0 0 50 0
2011/05/20 50 50 50 50 10,000
2011/05/19 54 54 50 50 2,000
2011/05/18 53 54 50 54 20,000
2011/05/17 56 58 53 58 7,000
2011/05/16 55 60 55 60 14,000
2011/05/13 57 58 51 58 25,000
2011/05/12 55 60 55 57 27,000
2011/05/11 52 54 52 54 12,000
2011/05/10 0 0 0 50 0
2011/05/09 0 0 0 50 0
2011/05/06 53 53 50 50 9,000
2011/05/02 52 52 52 52 1,000
2011/04/28 52 52 52 52 5,000
2011/04/27 50 50 50 50 2,000
2011/04/26 49 50 49 50 5,000
2011/04/25 50 53 50 53 2,000
2011/04/22 51 52 51 52 2,000
2011/04/21 49 51 49 51 21,000
2011/04/20 45 49 45 49 20,000
2011/04/19 45 47 45 45 20,000
2011/04/18 0 0 0 45 0
2011/04/15 45 45 45 45 2,000
2011/04/14 0 0 0 45 0
2011/04/13 45 45 45 45 21,000
2011/04/12 43 45 43 45 23,000
2011/04/11 43 43 43 43 3,000
2011/04/08 0 0 0 43 0
2011/04/07 0 0 0 43 0
2011/04/06 41 43 41 43 4,000
2011/04/05 0 0 0 43 0
2011/04/04 0 0 0 43 0
2011/04/01 40 43 40 43 3,000
2011/03/31 40 43 40 43 8,000
2011/03/30 0 0 0 42 0
2011/03/29 42 42 42 42 2,000
2011/03/28 40 40 40 40 8,000
2011/03/25 42 42 40 40 5,000
2011/03/24 40 40 40 40 6,000
2011/03/23 38 40 38 40 3,000
2011/03/22 40 42 40 41 11,000
2011/03/18 0 0 0 43 0
2011/03/17 40 43 40 43 24,000
2011/03/16 0 0 0 40 0
2011/03/15 38 40 35 40 5,000
2011/03/14 42 42 37 40 31,000
2011/03/11 41 41 39 41 15,000
2011/03/10 41 41 41 41 1,000
2011/03/09 0 0 0 42 0
2011/03/08 42 42 42 42 12,000
2011/03/07 0 0 0 42 0
2011/03/04 0 0 0 42 0
2011/03/03 42 42 42 42 6,000
2011/03/02 42 42 42 42 1,000
2011/03/01 42 42 42 42 5,000
2011/02/28 40 40 40 40 1,000
2011/02/25 0 0 0 39 0
2011/02/24 39 39 39 39 7,000
2011/02/23 0 0 0 39 0
2011/02/22 0 0 0 39 0
2011/02/21 39 39 39 39 4,000
2011/02/18 0 0 0 40 0
2011/02/17 40 40 40 40 1,000
2011/02/16 40 40 40 40 1,000
2011/02/15 40 40 40 40 7,000
2011/02/14 44 44 44 44 21,000
2011/02/10 41 41 41 41 6,000
2011/02/09 0 0 0 40 0
2011/02/08 40 40 40 40 1,000
2011/02/07 40 40 40 40 1,000
2011/02/04 0 0 0 40 0
2011/02/03 0 0 0 40 0
2011/02/02 40 40 40 40 2,000
2011/02/01 0 0 0 41 0
2011/01/31 0 0 0 41 0
2011/01/28 0 0 0 41 0
2011/01/27 41 41 41 41 8,000
2011/01/26 40 40 40 40 1,000
2011/01/25 0 0 0 40 0
2011/01/24 0 0 0 40 0
2011/01/21 0 0 0 40 0
2011/01/20 0 0 0 40 0
2011/01/19 40 40 40 40 2,000
2011/01/18 40 40 40 40 1,000
2011/01/17 40 40 40 40 1,000
2011/01/14 40 41 40 41 2,000
2011/01/13 40 40 40 40 18,000
2011/01/12 40 41 38 38 14,000
2011/01/11 40 40 40 40 4,000
2011/01/07 41 41 40 40 3,000
2011/01/06 44 44 41 41 2,000
2011/01/05 0 0 0 40 0
2011/01/04 40 40 40 40 1,000

このページの先頭へ