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

ミライアル(4238)の株価時系列情報

ミライアル(4238)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
2026/07/29 1,575 1,585 1,443 1,496 165,300
2026/07/28 1,651 1,660 1,581 1,582 95,300
2026/07/27 1,703 1,725 1,650 1,688 121,400
2026/07/24 1,700 1,718 1,664 1,684 40,900
2026/07/23 1,640 1,727 1,639 1,707 83,300
2026/07/22 1,687 1,692 1,623 1,625 84,000
2026/07/21 1,636 1,659 1,591 1,647 66,300
2026/07/17 1,695 1,695 1,581 1,635 125,800
2026/07/16 1,834 1,834 1,766 1,791 49,700
2026/07/15 1,850 1,866 1,825 1,849 47,100
2026/07/14 1,807 1,864 1,774 1,810 64,000
2026/07/13 1,866 1,907 1,817 1,822 96,900
2026/07/10 1,694 1,859 1,694 1,830 110,200
2026/07/09 1,677 1,721 1,675 1,680 61,100
2026/07/08 1,662 1,717 1,655 1,675 78,800
2026/07/07 1,857 1,860 1,740 1,742 81,800
2026/07/06 1,835 1,868 1,775 1,821 77,500
2026/07/03 1,812 1,843 1,750 1,834 67,200
2026/07/02 1,757 1,822 1,722 1,797 120,800
2026/07/01 1,751 1,884 1,744 1,865 111,900
2026/06/30 1,714 1,734 1,656 1,722 65,300
2026/06/29 1,786 1,786 1,643 1,709 97,800
2026/06/26 1,852 1,873 1,730 1,762 89,900
2026/06/25 1,925 1,954 1,900 1,910 56,100
2026/06/24 1,923 1,961 1,816 1,845 126,900
2026/06/23 1,986 2,036 1,943 1,943 90,500
2026/06/22 2,000 2,059 1,987 1,995 95,300
2026/06/19 2,010 2,045 1,987 2,000 86,300
2026/06/18 2,012 2,093 2,001 2,020 113,500
2026/06/17 1,910 1,995 1,903 1,981 91,800
2026/06/16 1,990 2,057 1,921 1,928 209,600
2026/06/15 1,950 2,013 1,886 1,990 333,000
2026/06/12 1,798 1,903 1,798 1,903 234,800
2026/06/11 1,696 1,743 1,626 1,718 145,100
2026/06/10 1,709 1,819 1,661 1,725 202,100
2026/06/09 1,640 1,789 1,598 1,789 247,000
2026/06/08 1,600 1,638 1,460 1,602 230,500
2026/06/05 1,586 1,657 1,586 1,646 99,400
2026/06/04 1,600 1,631 1,571 1,572 107,900
2026/06/03 1,561 1,640 1,512 1,585 155,100
2026/06/02 1,652 1,659 1,481 1,550 172,100
2026/06/01 1,604 1,650 1,523 1,631 258,900
2026/05/29 1,527 1,620 1,486 1,613 251,300
2026/05/28 1,400 1,470 1,368 1,470 89,200
2026/05/27 1,384 1,401 1,366 1,394 39,700
2026/05/26 1,345 1,393 1,325 1,375 50,100
2026/05/25 1,341 1,364 1,329 1,345 29,800
2026/05/22 1,344 1,347 1,323 1,341 29,800
2026/05/21 1,351 1,363 1,322 1,325 37,500
2026/05/20 1,402 1,402 1,319 1,333 31,200
2026/05/19 1,407 1,417 1,367 1,394 20,100
2026/05/18 1,376 1,441 1,376 1,405 21,300
2026/05/15 1,410 1,415 1,374 1,377 27,000
2026/05/14 1,387 1,442 1,384 1,405 32,400
2026/05/13 1,399 1,415 1,381 1,393 22,600
2026/05/12 1,456 1,466 1,399 1,408 60,500
2026/05/11 1,456 1,478 1,428 1,456 112,600
2026/05/08 1,341 1,370 1,325 1,366 55,800
2026/05/07 1,321 1,377 1,319 1,346 68,400
2026/05/01 1,292 1,300 1,268 1,284 34,100
2026/04/30 1,256 1,333 1,238 1,298 65,500
2026/04/28 1,268 1,310 1,255 1,265 40,000
2026/04/27 1,289 1,300 1,253 1,261 59,300
2026/04/24 1,280 1,280 1,234 1,262 56,000
2026/04/23 1,275 1,292 1,261 1,280 74,400
2026/04/22 1,218 1,270 1,208 1,255 60,200
2026/04/21 1,224 1,231 1,201 1,216 34,600
2026/04/20 1,201 1,243 1,199 1,227 54,000
2026/04/17 1,208 1,217 1,200 1,200 18,100
2026/04/16 1,200 1,215 1,195 1,208 48,000
2026/04/15 1,181 1,208 1,171 1,186 20,600
2026/04/14 1,180 1,195 1,172 1,180 14,400
2026/04/13 1,170 1,180 1,147 1,150 14,100
2026/04/10 1,168 1,179 1,165 1,170 15,900
2026/04/09 1,181 1,181 1,159 1,164 20,100
2026/04/08 1,197 1,198 1,174 1,187 61,000
2026/04/07 1,176 1,181 1,161 1,168 9,300
2026/04/06 1,178 1,187 1,159 1,167 14,000
2026/04/03 1,174 1,190 1,168 1,178 24,300
2026/03/27 1,167 1,167 1,153 1,162 11,300
2026/03/26 1,192 1,192 1,161 1,170 19,800
2026/03/25 1,188 1,200 1,160 1,192 22,300
2026/03/24 1,157 1,170 1,130 1,168 18,400
2026/03/23 1,138 1,145 1,123 1,129 31,100
2026/03/19 1,188 1,188 1,160 1,176 28,500
2026/03/18 1,185 1,205 1,185 1,199 12,800
2026/03/17 1,183 1,188 1,158 1,158 13,800
2026/03/16 1,164 1,174 1,152 1,171 22,800
2026/03/13 1,175 1,177 1,156 1,164 34,300
2026/03/12 1,224 1,224 1,178 1,183 46,300
2026/03/11 1,236 1,249 1,219 1,224 21,600
2026/03/10 1,216 1,243 1,215 1,235 55,300
2026/03/09 1,241 1,279 1,170 1,191 100,700
2026/03/06 1,293 1,312 1,278 1,312 21,200
2026/03/05 1,262 1,335 1,262 1,316 24,600
2026/03/04 1,266 1,295 1,224 1,246 38,500
2026/03/03 1,325 1,334 1,293 1,293 18,500
2026/03/02 1,363 1,363 1,317 1,328 18,100
2026/02/27 1,356 1,368 1,349 1,363 16,400
2026/02/26 1,371 1,371 1,352 1,357 16,700
2026/02/25 1,362 1,373 1,353 1,353 9,600
2026/02/24 1,362 1,375 1,340 1,358 27,500
2026/02/20 1,339 1,360 1,336 1,357 27,000
2026/02/19 1,365 1,365 1,338 1,349 42,100
2026/02/18 1,301 1,343 1,301 1,341 27,000
2026/02/17 1,305 1,312 1,293 1,306 13,700
2026/02/16 1,286 1,297 1,280 1,295 12,300
2026/02/13 1,306 1,306 1,268 1,287 25,500
2026/02/12 1,331 1,337 1,314 1,314 17,000
2026/02/10 1,298 1,339 1,298 1,331 33,200
2026/02/09 1,330 1,332 1,284 1,286 45,900
2026/02/06 1,320 1,320 1,299 1,310 14,200
2026/02/05 1,285 1,323 1,274 1,323 41,800
2026/02/04 1,288 1,288 1,268 1,271 9,900
2026/02/03 1,255 1,292 1,245 1,288 26,300
2026/02/02 1,273 1,278 1,227 1,229 46,200
2026/01/30 1,263 1,281 1,255 1,278 25,400
2026/01/29 1,275 1,275 1,256 1,263 45,200
2026/01/28 1,316 1,322 1,295 1,304 31,400
2026/01/27 1,325 1,325 1,287 1,323 36,700
2026/01/26 1,350 1,350 1,319 1,330 43,200
2026/01/23 1,385 1,385 1,362 1,363 15,900
2026/01/22 1,351 1,381 1,349 1,372 29,800
2026/01/21 1,324 1,342 1,318 1,340 11,300
2026/01/20 1,365 1,365 1,340 1,340 18,700
2026/01/19 1,373 1,390 1,355 1,365 50,300
2026/01/16 1,388 1,388 1,370 1,371 25,500
2026/01/15 1,380 1,389 1,369 1,388 19,100
2026/01/14 1,360 1,389 1,360 1,383 24,500
2026/01/13 1,358 1,358 1,345 1,358 9,400
2026/01/09 1,351 1,364 1,345 1,346 11,200
2026/01/08 1,371 1,379 1,345 1,351 21,600
2026/01/07 1,350 1,379 1,350 1,371 24,600
2026/01/06 1,338 1,348 1,321 1,345 19,100
2026/01/05 1,320 1,344 1,313 1,333 29,100
2025/12/30 1,320 1,328 1,312 1,312 41,800
2025/12/29 1,328 1,337 1,314 1,320 18,700
2025/12/26 1,346 1,348 1,327 1,327 16,300
2025/12/25 1,330 1,354 1,322 1,346 14,500
2025/12/24 1,316 1,327 1,308 1,322 20,800
2025/12/23 1,294 1,323 1,283 1,323 31,700
2025/12/22 1,270 1,300 1,262 1,285 23,400
2025/12/19 1,272 1,273 1,260 1,266 14,400
2025/12/18 1,285 1,289 1,270 1,272 17,400
2025/12/17 1,298 1,305 1,282 1,296 16,100
2025/12/16 1,320 1,321 1,298 1,300 12,400
2025/12/15 1,272 1,314 1,272 1,314 27,400
2025/12/12 1,253 1,280 1,243 1,264 24,400
2025/12/11 1,272 1,291 1,254 1,277 48,500
2025/12/10 1,310 1,310 1,263 1,272 18,900
2025/12/09 1,290 1,313 1,261 1,310 80,000
2025/12/08 1,165 1,285 1,164 1,283 112,700
2025/12/05 1,174 1,179 1,171 1,175 8,700
2025/12/04 1,160 1,176 1,159 1,173 13,600
2025/12/03 1,157 1,167 1,156 1,162 8,600
2025/12/02 1,157 1,160 1,150 1,151 7,100
2025/12/01 1,175 1,175 1,150 1,151 17,600
2025/11/28 1,190 1,190 1,169 1,169 10,700
2025/11/27 1,169 1,185 1,168 1,171 19,200
2025/11/26 1,141 1,167 1,141 1,167 22,000
2025/11/25 1,141 1,150 1,134 1,141 31,100
2025/11/21 1,155 1,155 1,137 1,151 12,000
2025/11/20 1,147 1,158 1,143 1,158 15,000
2025/11/19 1,138 1,138 1,120 1,125 69,000
2025/11/18 1,161 1,163 1,132 1,138 22,400
2025/11/17 1,190 1,190 1,174 1,179 19,900
2025/11/14 1,176 1,182 1,176 1,179 3,900
2025/11/13 1,185 1,189 1,175 1,182 15,600
2025/11/12 1,169 1,189 1,169 1,189 10,900
2025/11/11 1,180 1,180 1,161 1,168 6,600
2025/11/10 1,154 1,181 1,154 1,174 15,500
2025/11/07 1,166 1,166 1,143 1,157 40,700
2025/11/06 1,179 1,186 1,157 1,170 25,000
2025/11/05 1,179 1,179 1,141 1,162 62,200
2025/11/04 1,195 1,215 1,188 1,195 33,800
2025/10/31 1,242 1,242 1,193 1,199 27,200
2025/10/30 1,188 1,241 1,188 1,239 80,200
2025/10/29 1,186 1,206 1,179 1,189 43,100
2025/10/28 1,238 1,238 1,193 1,194 24,600
2025/10/27 1,262 1,270 1,242 1,254 21,200
2025/10/24 1,224 1,263 1,218 1,262 30,200
2025/10/23 1,225 1,241 1,217 1,226 22,200
2025/10/22 1,248 1,255 1,223 1,250 41,800
2025/10/21 1,260 1,290 1,257 1,266 39,400
2025/10/20 1,234 1,264 1,234 1,254 27,200
2025/10/17 1,239 1,241 1,223 1,228 17,200
2025/10/16 1,222 1,247 1,222 1,247 18,900
2025/10/15 1,219 1,248 1,193 1,234 42,800
2025/10/14 1,179 1,219 1,167 1,189 61,300
2025/10/10 1,211 1,211 1,193 1,196 15,100
2025/10/09 1,213 1,222 1,211 1,214 9,000
2025/10/08 1,242 1,242 1,208 1,212 16,500
2025/10/07 1,217 1,248 1,208 1,233 40,900
2025/10/06 1,199 1,208 1,180 1,208 56,700
2025/10/03 1,145 1,182 1,145 1,177 19,900
2025/10/02 1,175 1,175 1,146 1,153 18,400
2025/10/01 1,197 1,197 1,150 1,151 44,000
2025/09/30 1,198 1,201 1,173 1,191 37,500
2025/09/29 1,169 1,178 1,162 1,172 13,100
2025/09/26 1,179 1,179 1,162 1,169 48,000

このページの先頭へ