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 |
---|---|---|---|---|---|
2020/12/29 | 699 | 724 | 699 | 724 | 500 |
2020/12/28 | 678 | 699 | 678 | 699 | 2,600 |
2020/12/24 | 665 | 677 | 665 | 677 | 600 |
2020/12/16 | 675 | 675 | 675 | 675 | 200 |
2020/12/14 | 740 | 740 | 740 | 740 | 1,400 |
2020/12/10 | 660 | 660 | 660 | 660 | 500 |
2020/12/09 | 690 | 690 | 660 | 660 | 200 |
2020/12/07 | 689 | 689 | 689 | 689 | 3,000 |
2020/12/02 | 689 | 689 | 689 | 689 | 3,100 |
2020/12/01 | 689 | 689 | 689 | 689 | 2,000 |
2020/11/30 | 689 | 689 | 689 | 689 | 2,000 |
2020/11/27 | 689 | 700 | 689 | 700 | 3,800 |
2020/11/20 | 689 | 689 | 689 | 689 | 1,000 |
2020/11/17 | 700 | 700 | 700 | 700 | 700 |
2020/11/16 | 729 | 729 | 729 | 729 | 1,000 |
2020/11/13 | 735 | 735 | 735 | 735 | 800 |
2020/11/11 | 719 | 720 | 719 | 720 | 300 |
2020/11/10 | 719 | 719 | 719 | 719 | 100 |
2020/11/05 | 730 | 730 | 720 | 720 | 200 |
2020/11/02 | 737 | 737 | 737 | 737 | 100 |
2020/10/28 | 738 | 738 | 738 | 738 | 100 |
2020/10/27 | 723 | 723 | 723 | 723 | 300 |
2020/10/22 | 723 | 723 | 723 | 723 | 100 |
2020/10/21 | 723 | 738 | 723 | 738 | 200 |
2020/10/14 | 727 | 738 | 710 | 738 | 1,600 |
2020/10/13 | 738 | 738 | 730 | 730 | 1,300 |
2020/10/12 | 678 | 688 | 678 | 688 | 200 |
2020/10/09 | 668 | 668 | 668 | 668 | 100 |
2020/10/08 | 650 | 668 | 650 | 668 | 300 |
2020/10/07 | 648 | 648 | 645 | 645 | 600 |
2020/10/06 | 648 | 648 | 648 | 648 | 100 |
2020/09/24 | 635 | 635 | 635 | 635 | 200 |
2020/09/14 | 697 | 697 | 697 | 697 | 1,000 |
2020/09/11 | 655 | 657 | 655 | 657 | 200 |
2020/09/10 | 625 | 625 | 625 | 625 | 300 |
2020/09/02 | 620 | 620 | 620 | 620 | 300 |
2020/08/27 | 620 | 620 | 620 | 620 | 200 |
2020/08/21 | 610 | 610 | 610 | 610 | 1,600 |
2020/08/20 | 620 | 620 | 600 | 600 | 2,200 |
2020/08/19 | 620 | 620 | 620 | 620 | 2,000 |
2020/08/13 | 652 | 652 | 652 | 652 | 1,000 |
2020/08/12 | 620 | 632 | 620 | 632 | 1,000 |
2020/08/11 | 615 | 615 | 611 | 611 | 300 |
2020/08/07 | 590 | 600 | 590 | 600 | 1,400 |
2020/08/04 | 610 | 610 | 610 | 610 | 1,200 |
2020/07/27 | 620 | 620 | 615 | 615 | 1,500 |
2020/07/21 | 615 | 615 | 615 | 615 | 300 |
2020/07/16 | 598 | 606 | 598 | 606 | 700 |
2020/07/15 | 600 | 600 | 600 | 600 | 1,000 |
2020/07/14 | 559 | 600 | 559 | 600 | 3,300 |
2020/07/13 | 563 | 563 | 560 | 560 | 1,300 |
2020/07/10 | 520 | 520 | 520 | 520 | 800 |
2020/07/09 | 520 | 520 | 520 | 520 | 100 |
2020/07/08 | 521 | 521 | 520 | 520 | 800 |
2020/07/03 | 502 | 510 | 500 | 510 | 500 |
2020/07/01 | 500 | 530 | 500 | 530 | 500 |
2020/06/29 | 510 | 510 | 510 | 510 | 400 |
2020/06/26 | 510 | 510 | 510 | 510 | 400 |
2020/06/23 | 501 | 501 | 500 | 500 | 600 |
2020/06/22 | 510 | 510 | 500 | 500 | 1,700 |
2020/06/19 | 530 | 530 | 530 | 530 | 100 |
2020/06/15 | 535 | 555 | 530 | 530 | 2,900 |
2020/06/12 | 515 | 515 | 470 | 505 | 3,000 |
2020/06/11 | 580 | 580 | 515 | 515 | 3,900 |
2020/06/10 | 520 | 560 | 518 | 560 | 4,900 |
2020/06/09 | 510 | 517 | 510 | 517 | 2,100 |
2020/06/08 | 500 | 505 | 500 | 505 | 2,000 |
2020/06/04 | 500 | 500 | 500 | 500 | 1,000 |
2020/06/03 | 513 | 513 | 513 | 513 | 200 |
2020/06/02 | 501 | 501 | 500 | 500 | 1,500 |
2020/06/01 | 500 | 500 | 500 | 500 | 8,300 |
2020/05/29 | 498 | 500 | 498 | 500 | 2,000 |
2020/05/28 | 490 | 500 | 474 | 500 | 1,100 |
2020/05/27 | 480 | 490 | 480 | 490 | 900 |
2020/05/26 | 453 | 470 | 452 | 470 | 10,300 |
2020/05/22 | 482 | 482 | 450 | 450 | 2,200 |
2020/05/20 | 501 | 501 | 501 | 501 | 100 |
2020/05/19 | 495 | 495 | 485 | 485 | 9,000 |
2020/05/18 | 484 | 484 | 483 | 483 | 1,300 |
2020/05/15 | 465 | 465 | 465 | 465 | 3,900 |
2020/05/14 | 465 | 465 | 465 | 465 | 200 |
2020/05/13 | 444 | 484 | 444 | 484 | 5,800 |
2020/05/12 | 450 | 450 | 444 | 444 | 1,100 |
2020/05/11 | 450 | 450 | 442 | 450 | 1,100 |
2020/05/08 | 450 | 450 | 450 | 450 | 300 |
2020/05/07 | 456 | 456 | 450 | 450 | 1,000 |
2020/05/01 | 456 | 456 | 456 | 456 | 500 |
2020/04/30 | 456 | 456 | 456 | 456 | 100 |
2020/04/27 | 461 | 461 | 452 | 461 | 1,300 |
2020/04/24 | 467 | 467 | 461 | 461 | 300 |
2020/04/23 | 470 | 470 | 470 | 470 | 2,000 |
2020/04/21 | 470 | 470 | 470 | 470 | 200 |
2020/04/20 | 476 | 476 | 476 | 476 | 2,000 |
2020/04/17 | 476 | 476 | 476 | 476 | 2,000 |
2020/04/13 | 476 | 476 | 476 | 476 | 2,400 |
2020/04/10 | 491 | 491 | 476 | 476 | 1,400 |
2020/04/09 | 496 | 496 | 496 | 496 | 2,000 |
2020/04/08 | 502 | 502 | 496 | 496 | 200 |
2020/04/02 | 510 | 510 | 510 | 510 | 900 |
2020/04/01 | 520 | 520 | 520 | 520 | 100 |
2020/03/31 | 520 | 520 | 520 | 520 | 5,700 |
2020/03/27 | 502 | 520 | 502 | 520 | 3,900 |
2020/03/25 | 485 | 502 | 485 | 502 | 4,100 |
2020/03/24 | 445 | 485 | 445 | 485 | 1,200 |
2020/03/23 | 445 | 445 | 445 | 445 | 1,100 |
2020/03/19 | 445 | 445 | 445 | 445 | 100 |
2020/03/18 | 444 | 444 | 444 | 444 | 1,400 |
2020/03/16 | 460 | 460 | 460 | 460 | 300 |
2020/03/13 | 538 | 540 | 440 | 460 | 8,000 |
2020/03/12 | 552 | 568 | 540 | 540 | 19,500 |
2020/03/11 | 640 | 640 | 640 | 640 | 100 |
2020/03/10 | 580 | 620 | 580 | 620 | 400 |
2020/03/09 | 649 | 650 | 649 | 650 | 300 |
2020/03/03 | 685 | 685 | 676 | 676 | 7,600 |
2020/03/02 | 675 | 675 | 675 | 675 | 100 |
2020/02/28 | 685 | 685 | 685 | 685 | 200 |
2020/02/27 | 695 | 696 | 695 | 695 | 700 |
2020/02/26 | 695 | 695 | 695 | 695 | 100 |
2020/02/25 | 713 | 713 | 711 | 711 | 600 |
2020/02/20 | 725 | 725 | 725 | 725 | 100 |
2020/02/19 | 710 | 710 | 710 | 710 | 100 |
2020/02/17 | 738 | 738 | 723 | 725 | 900 |
2020/02/13 | 738 | 738 | 738 | 738 | 800 |
2020/02/12 | 733 | 733 | 733 | 733 | 300 |
2020/02/10 | 726 | 726 | 726 | 726 | 100 |
2020/02/07 | 734 | 734 | 734 | 734 | 100 |
2020/02/05 | 732 | 732 | 732 | 732 | 100 |
2020/02/04 | 706 | 706 | 706 | 706 | 100 |
2020/01/27 | 737 | 737 | 734 | 734 | 600 |
2020/01/24 | 730 | 736 | 730 | 736 | 700 |
2020/01/23 | 742 | 742 | 742 | 742 | 200 |
2020/01/21 | 747 | 747 | 741 | 742 | 400 |
2020/01/20 | 738 | 740 | 738 | 740 | 200 |
2020/01/17 | 750 | 750 | 742 | 743 | 4,300 |
2020/01/14 | 795 | 795 | 795 | 795 | 800 |
2020/01/09 | 751 | 751 | 736 | 750 | 300 |
2020/01/07 | 744 | 744 | 744 | 744 | 200 |