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 |
|---|---|---|---|---|---|
| 2025/07/29 | 1,111 | 1,120 | 1,100 | 1,105 | 15,100 |
| 2025/07/28 | 1,112 | 1,119 | 1,111 | 1,111 | 14,400 |
| 2025/07/25 | 1,120 | 1,127 | 1,111 | 1,111 | 17,300 |
| 2025/07/24 | 1,135 | 1,142 | 1,121 | 1,123 | 29,200 |
| 2025/07/23 | 1,120 | 1,131 | 1,113 | 1,126 | 24,600 |
| 2025/07/22 | 1,109 | 1,138 | 1,109 | 1,112 | 15,500 |
| 2025/07/18 | 1,111 | 1,111 | 1,100 | 1,111 | 23,200 |
| 2025/07/17 | 1,106 | 1,115 | 1,102 | 1,110 | 15,300 |
| 2025/07/16 | 1,114 | 1,114 | 1,106 | 1,107 | 10,300 |
| 2025/07/15 | 1,113 | 1,119 | 1,109 | 1,119 | 10,700 |
| 2025/07/14 | 1,107 | 1,114 | 1,105 | 1,114 | 8,700 |
| 2025/07/11 | 1,106 | 1,119 | 1,106 | 1,112 | 9,700 |
| 2025/07/10 | 1,109 | 1,112 | 1,106 | 1,110 | 6,500 |
| 2025/07/09 | 1,101 | 1,118 | 1,101 | 1,112 | 19,900 |
| 2025/07/08 | 1,107 | 1,107 | 1,095 | 1,101 | 18,200 |
| 2025/07/07 | 1,108 | 1,110 | 1,098 | 1,098 | 11,300 |
| 2025/07/04 | 1,132 | 1,135 | 1,103 | 1,104 | 24,600 |
| 2025/07/03 | 1,090 | 1,138 | 1,090 | 1,131 | 97,000 |
| 2025/07/02 | 1,103 | 1,126 | 1,103 | 1,120 | 6,600 |
| 2025/07/01 | 1,097 | 1,115 | 1,097 | 1,104 | 16,400 |
| 2025/06/30 | 1,105 | 1,124 | 1,105 | 1,114 | 16,400 |
| 2025/06/27 | 1,103 | 1,108 | 1,100 | 1,101 | 11,300 |
| 2025/06/26 | 1,099 | 1,109 | 1,096 | 1,099 | 7,400 |
| 2025/06/25 | 1,103 | 1,111 | 1,099 | 1,100 | 9,700 |
| 2025/06/24 | 1,110 | 1,110 | 1,101 | 1,103 | 12,300 |
| 2025/06/23 | 1,114 | 1,115 | 1,104 | 1,108 | 7,800 |
| 2025/06/20 | 1,109 | 1,118 | 1,107 | 1,113 | 12,400 |
| 2025/06/19 | 1,121 | 1,142 | 1,111 | 1,111 | 30,200 |
| 2025/06/18 | 1,116 | 1,119 | 1,107 | 1,116 | 11,500 |
| 2025/06/17 | 1,111 | 1,118 | 1,110 | 1,111 | 7,800 |
| 2025/06/16 | 1,114 | 1,118 | 1,110 | 1,111 | 17,200 |
| 2025/06/13 | 1,129 | 1,136 | 1,115 | 1,116 | 14,700 |
| 2025/06/12 | 1,124 | 1,136 | 1,123 | 1,136 | 10,500 |
| 2025/06/11 | 1,160 | 1,160 | 1,122 | 1,122 | 46,700 |
| 2025/06/10 | 1,198 | 1,198 | 1,145 | 1,155 | 98,100 |
| 2025/06/09 | 1,214 | 1,258 | 1,214 | 1,258 | 31,400 |
| 2025/06/06 | 1,202 | 1,214 | 1,202 | 1,212 | 1,700 |
| 2025/06/05 | 1,216 | 1,222 | 1,201 | 1,201 | 4,400 |
| 2025/06/04 | 1,215 | 1,226 | 1,215 | 1,217 | 4,600 |
| 2025/06/03 | 1,210 | 1,228 | 1,210 | 1,219 | 3,000 |
| 2025/06/02 | 1,259 | 1,259 | 1,201 | 1,210 | 75,900 |
| 2025/05/30 | 1,272 | 1,272 | 1,256 | 1,262 | 4,100 |
| 2025/05/29 | 1,265 | 1,280 | 1,244 | 1,276 | 6,100 |
| 2025/05/28 | 1,264 | 1,274 | 1,254 | 1,274 | 11,400 |
| 2025/05/27 | 1,263 | 1,269 | 1,255 | 1,263 | 6,600 |
| 2025/05/26 | 1,260 | 1,268 | 1,251 | 1,264 | 1,800 |
| 2025/05/23 | 1,298 | 1,298 | 1,260 | 1,261 | 3,800 |
| 2025/05/22 | 1,268 | 1,280 | 1,267 | 1,268 | 3,000 |
| 2025/05/21 | 1,270 | 1,279 | 1,269 | 1,279 | 700 |
| 2025/05/20 | 1,281 | 1,287 | 1,270 | 1,270 | 2,300 |
| 2025/05/19 | 1,280 | 1,315 | 1,280 | 1,281 | 3,000 |
| 2025/05/16 | 1,307 | 1,307 | 1,284 | 1,284 | 9,600 |
| 2025/05/15 | 1,303 | 1,317 | 1,282 | 1,317 | 6,900 |
| 2025/05/14 | 1,309 | 1,320 | 1,298 | 1,320 | 5,100 |
| 2025/05/13 | 1,308 | 1,322 | 1,299 | 1,314 | 6,400 |
| 2025/05/12 | 1,291 | 1,314 | 1,291 | 1,303 | 7,900 |
| 2025/05/09 | 1,275 | 1,322 | 1,275 | 1,304 | 11,500 |
| 2025/05/08 | 1,271 | 1,293 | 1,264 | 1,275 | 6,500 |
| 2025/05/07 | 1,273 | 1,308 | 1,262 | 1,273 | 14,500 |
| 2025/05/02 | 1,301 | 1,313 | 1,285 | 1,285 | 10,700 |
| 2025/05/01 | 1,281 | 1,312 | 1,281 | 1,301 | 8,600 |
| 2025/04/30 | 1,283 | 1,288 | 1,270 | 1,281 | 7,700 |
| 2025/04/28 | 1,263 | 1,270 | 1,250 | 1,260 | 9,700 |
| 2025/04/25 | 1,247 | 1,277 | 1,245 | 1,262 | 13,200 |
| 2025/04/24 | 1,222 | 1,248 | 1,222 | 1,245 | 6,900 |
| 2025/04/23 | 1,233 | 1,251 | 1,213 | 1,213 | 12,800 |
| 2025/04/22 | 1,222 | 1,237 | 1,222 | 1,222 | 3,000 |
| 2025/04/21 | 1,203 | 1,233 | 1,202 | 1,233 | 6,500 |
| 2025/04/18 | 1,167 | 1,209 | 1,167 | 1,201 | 17,000 |
| 2025/04/17 | 1,143 | 1,173 | 1,136 | 1,168 | 8,300 |
| 2025/04/16 | 1,149 | 1,150 | 1,114 | 1,143 | 10,900 |
| 2025/04/15 | 1,156 | 1,163 | 1,137 | 1,150 | 3,300 |
| 2025/04/14 | 1,130 | 1,158 | 1,130 | 1,133 | 19,800 |
| 2025/04/11 | 1,052 | 1,114 | 1,032 | 1,092 | 24,800 |
| 2025/04/10 | 1,129 | 1,129 | 1,072 | 1,089 | 18,100 |
| 2025/04/09 | 1,061 | 1,061 | 993 | 1,016 | 32,100 |
| 2025/04/08 | 1,033 | 1,129 | 1,033 | 1,091 | 20,400 |
| 2025/04/07 | 981 | 1,048 | 942 | 996 | 41,600 |
| 2025/04/04 | 1,188 | 1,189 | 1,087 | 1,098 | 49,800 |
| 2025/04/03 | 1,232 | 1,241 | 1,205 | 1,207 | 22,400 |
| 2025/04/02 | 1,257 | 1,267 | 1,245 | 1,245 | 16,600 |
| 2025/04/01 | 1,258 | 1,261 | 1,247 | 1,254 | 27,900 |
| 2025/03/31 | 1,294 | 1,294 | 1,258 | 1,258 | 18,900 |
| 2025/03/28 | 1,327 | 1,333 | 1,281 | 1,308 | 15,500 |
| 2025/03/27 | 1,338 | 1,350 | 1,321 | 1,350 | 7,700 |
| 2025/03/26 | 1,310 | 1,342 | 1,299 | 1,342 | 12,000 |
| 2025/03/25 | 1,301 | 1,315 | 1,301 | 1,314 | 12,600 |
| 2025/03/24 | 1,340 | 1,340 | 1,300 | 1,300 | 16,000 |
| 2025/03/21 | 1,338 | 1,351 | 1,323 | 1,351 | 12,500 |
| 2025/03/19 | 1,294 | 1,318 | 1,277 | 1,318 | 13,200 |
| 2025/03/18 | 1,291 | 1,298 | 1,285 | 1,298 | 15,500 |
| 2025/03/17 | 1,279 | 1,288 | 1,264 | 1,278 | 11,900 |
| 2025/03/14 | 1,269 | 1,291 | 1,269 | 1,279 | 7,300 |
| 2025/03/13 | 1,263 | 1,279 | 1,263 | 1,279 | 11,000 |
| 2025/03/12 | 1,268 | 1,276 | 1,252 | 1,267 | 24,200 |
| 2025/03/11 | 1,266 | 1,282 | 1,246 | 1,268 | 88,300 |
| 2025/03/10 | 1,350 | 1,378 | 1,341 | 1,372 | 42,600 |
| 2025/03/07 | 1,333 | 1,342 | 1,309 | 1,342 | 12,700 |
| 2025/03/06 | 1,300 | 1,333 | 1,291 | 1,333 | 20,800 |
| 2025/03/05 | 1,284 | 1,305 | 1,284 | 1,300 | 8,500 |
| 2025/03/04 | 1,290 | 1,305 | 1,283 | 1,287 | 4,100 |
| 2025/03/03 | 1,305 | 1,307 | 1,286 | 1,290 | 10,300 |
| 2025/02/28 | 1,309 | 1,309 | 1,280 | 1,280 | 9,200 |
| 2025/02/27 | 1,298 | 1,308 | 1,284 | 1,307 | 6,900 |
| 2025/02/26 | 1,300 | 1,300 | 1,281 | 1,293 | 8,100 |
| 2025/02/25 | 1,279 | 1,302 | 1,279 | 1,300 | 11,500 |
| 2025/02/21 | 1,302 | 1,302 | 1,270 | 1,285 | 28,300 |
| 2025/02/20 | 1,305 | 1,316 | 1,285 | 1,316 | 12,200 |
| 2025/02/19 | 1,275 | 1,307 | 1,265 | 1,305 | 27,600 |
| 2025/02/18 | 1,253 | 1,275 | 1,250 | 1,274 | 19,200 |
| 2025/02/17 | 1,240 | 1,260 | 1,240 | 1,258 | 13,600 |
| 2025/02/14 | 1,239 | 1,244 | 1,223 | 1,239 | 8,200 |
| 2025/02/13 | 1,230 | 1,242 | 1,226 | 1,239 | 16,500 |
| 2025/02/12 | 1,253 | 1,253 | 1,230 | 1,231 | 7,600 |
| 2025/02/10 | 1,262 | 1,262 | 1,241 | 1,250 | 4,600 |
| 2025/02/07 | 1,239 | 1,256 | 1,235 | 1,256 | 9,600 |
| 2025/02/06 | 1,220 | 1,246 | 1,220 | 1,239 | 14,500 |
| 2025/02/05 | 1,238 | 1,246 | 1,212 | 1,225 | 14,900 |
| 2025/02/04 | 1,259 | 1,261 | 1,235 | 1,242 | 16,100 |
| 2025/02/03 | 1,251 | 1,257 | 1,239 | 1,246 | 24,900 |
| 2025/01/31 | 1,261 | 1,272 | 1,246 | 1,246 | 30,900 |
| 2025/01/30 | 1,299 | 1,299 | 1,247 | 1,247 | 148,000 |
| 2025/01/29 | 1,320 | 1,336 | 1,313 | 1,329 | 20,100 |
| 2025/01/28 | 1,310 | 1,330 | 1,300 | 1,320 | 20,900 |
| 2025/01/27 | 1,314 | 1,321 | 1,301 | 1,317 | 13,700 |
| 2025/01/24 | 1,314 | 1,334 | 1,313 | 1,314 | 8,800 |
| 2025/01/23 | 1,338 | 1,353 | 1,307 | 1,318 | 15,700 |
| 2025/01/22 | 1,304 | 1,338 | 1,304 | 1,338 | 16,100 |
| 2025/01/21 | 1,300 | 1,310 | 1,300 | 1,310 | 6,700 |
| 2025/01/20 | 1,253 | 1,307 | 1,253 | 1,307 | 23,100 |
| 2025/01/17 | 1,248 | 1,259 | 1,233 | 1,258 | 18,700 |
| 2025/01/16 | 1,277 | 1,277 | 1,245 | 1,255 | 44,100 |
| 2025/01/15 | 1,295 | 1,301 | 1,265 | 1,274 | 26,400 |
| 2025/01/14 | 1,315 | 1,315 | 1,287 | 1,295 | 15,500 |
| 2025/01/10 | 1,316 | 1,337 | 1,316 | 1,317 | 2,700 |
| 2025/01/09 | 1,329 | 1,349 | 1,320 | 1,321 | 7,900 |
| 2025/01/08 | 1,349 | 1,350 | 1,336 | 1,341 | 5,200 |
| 2025/01/07 | 1,311 | 1,349 | 1,311 | 1,347 | 14,200 |
| 2025/01/06 | 1,318 | 1,332 | 1,307 | 1,307 | 7,600 |
| 2024/12/30 | 1,335 | 1,335 | 1,309 | 1,318 | 8,700 |
| 2024/12/27 | 1,284 | 1,330 | 1,284 | 1,329 | 23,100 |
| 2024/12/26 | 1,312 | 1,323 | 1,281 | 1,281 | 48,400 |
| 2024/12/25 | 1,304 | 1,320 | 1,293 | 1,320 | 20,100 |
| 2024/12/24 | 1,290 | 1,318 | 1,290 | 1,296 | 22,800 |
| 2024/12/23 | 1,288 | 1,291 | 1,280 | 1,284 | 16,400 |
| 2024/12/20 | 1,295 | 1,303 | 1,287 | 1,287 | 11,700 |
| 2024/12/19 | 1,296 | 1,314 | 1,293 | 1,295 | 10,000 |
| 2024/12/18 | 1,313 | 1,333 | 1,313 | 1,315 | 11,000 |
| 2024/12/17 | 1,313 | 1,333 | 1,302 | 1,313 | 10,900 |
| 2024/12/16 | 1,350 | 1,350 | 1,314 | 1,314 | 22,100 |
| 2024/12/13 | 1,377 | 1,380 | 1,343 | 1,343 | 15,000 |
| 2024/12/12 | 1,371 | 1,378 | 1,369 | 1,375 | 8,900 |
| 2024/12/11 | 1,377 | 1,394 | 1,370 | 1,371 | 15,200 |
| 2024/12/10 | 1,384 | 1,430 | 1,361 | 1,373 | 106,100 |
| 2024/12/09 | 1,449 | 1,478 | 1,447 | 1,457 | 32,600 |
| 2024/12/06 | 1,435 | 1,449 | 1,430 | 1,445 | 3,600 |
| 2024/12/05 | 1,438 | 1,450 | 1,432 | 1,435 | 5,400 |
| 2024/12/04 | 1,439 | 1,459 | 1,423 | 1,437 | 10,500 |
| 2024/12/03 | 1,431 | 1,477 | 1,431 | 1,454 | 17,000 |
| 2024/12/02 | 1,421 | 1,450 | 1,416 | 1,423 | 14,000 |
| 2024/11/29 | 1,409 | 1,423 | 1,398 | 1,416 | 8,700 |
| 2024/11/28 | 1,392 | 1,421 | 1,392 | 1,400 | 18,100 |
| 2024/11/27 | 1,434 | 1,434 | 1,392 | 1,394 | 17,100 |
| 2024/11/26 | 1,442 | 1,456 | 1,424 | 1,440 | 6,500 |
| 2024/11/25 | 1,449 | 1,464 | 1,437 | 1,446 | 13,400 |
| 2024/11/22 | 1,442 | 1,459 | 1,442 | 1,444 | 1,500 |
| 2024/11/21 | 1,458 | 1,458 | 1,442 | 1,442 | 6,500 |
| 2024/11/20 | 1,444 | 1,462 | 1,443 | 1,462 | 1,300 |
| 2024/11/19 | 1,484 | 1,493 | 1,445 | 1,445 | 10,800 |
| 2024/11/18 | 1,449 | 1,480 | 1,449 | 1,480 | 13,900 |
| 2024/11/15 | 1,458 | 1,460 | 1,428 | 1,449 | 8,700 |
| 2024/11/14 | 1,463 | 1,463 | 1,445 | 1,449 | 4,800 |
| 2024/11/13 | 1,490 | 1,490 | 1,419 | 1,448 | 18,100 |
| 2024/11/12 | 1,481 | 1,490 | 1,468 | 1,476 | 9,400 |
| 2024/11/11 | 1,477 | 1,494 | 1,477 | 1,480 | 8,800 |
| 2024/11/08 | 1,483 | 1,493 | 1,476 | 1,487 | 6,600 |
| 2024/11/07 | 1,469 | 1,484 | 1,451 | 1,476 | 8,300 |
| 2024/11/06 | 1,462 | 1,480 | 1,450 | 1,468 | 11,800 |
| 2024/11/05 | 1,448 | 1,460 | 1,446 | 1,453 | 3,100 |
| 2024/11/01 | 1,472 | 1,472 | 1,444 | 1,448 | 7,600 |
| 2024/10/31 | 1,458 | 1,472 | 1,426 | 1,472 | 17,700 |
| 2024/10/30 | 1,421 | 1,449 | 1,421 | 1,449 | 57,800 |
| 2024/10/29 | 1,419 | 1,436 | 1,419 | 1,421 | 11,200 |
| 2024/10/28 | 1,365 | 1,420 | 1,365 | 1,420 | 16,500 |
| 2024/10/25 | 1,402 | 1,402 | 1,373 | 1,377 | 14,300 |
| 2024/10/24 | 1,414 | 1,421 | 1,399 | 1,402 | 9,900 |
| 2024/10/23 | 1,429 | 1,429 | 1,410 | 1,425 | 9,900 |
| 2024/10/22 | 1,439 | 1,440 | 1,402 | 1,425 | 23,100 |
| 2024/10/21 | 1,443 | 1,460 | 1,433 | 1,440 | 8,500 |
| 2024/10/18 | 1,440 | 1,450 | 1,434 | 1,444 | 10,100 |
| 2024/10/17 | 1,440 | 1,457 | 1,427 | 1,428 | 16,300 |
| 2024/10/16 | 1,443 | 1,469 | 1,440 | 1,451 | 18,400 |
| 2024/10/15 | 1,457 | 1,473 | 1,450 | 1,473 | 20,700 |
| 2024/10/11 | 1,434 | 1,460 | 1,434 | 1,460 | 33,600 |
| 2024/10/10 | 1,434 | 1,450 | 1,422 | 1,433 | 35,100 |
| 2024/10/09 | 1,468 | 1,468 | 1,428 | 1,435 | 33,000 |
| 2024/10/08 | 1,485 | 1,485 | 1,450 | 1,464 | 18,400 |
| 2024/10/07 | 1,500 | 1,515 | 1,472 | 1,485 | 18,500 |
| 2024/10/04 | 1,478 | 1,478 | 1,451 | 1,478 | 15,600 |
| 2024/10/03 | 1,486 | 1,496 | 1,469 | 1,478 | 7,600 |