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 |
|---|---|---|---|---|---|
| 2026/01/28 | 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 |
| 2025/09/25 | 1,180 | 1,187 | 1,176 | 1,179 | 36,200 |
| 2025/09/24 | 1,208 | 1,208 | 1,178 | 1,178 | 13,700 |
| 2025/09/22 | 1,200 | 1,222 | 1,200 | 1,210 | 21,000 |
| 2025/09/19 | 1,188 | 1,217 | 1,180 | 1,206 | 58,700 |
| 2025/09/18 | 1,160 | 1,190 | 1,158 | 1,180 | 35,300 |
| 2025/09/17 | 1,175 | 1,176 | 1,158 | 1,158 | 18,800 |
| 2025/09/16 | 1,166 | 1,189 | 1,154 | 1,189 | 41,900 |
| 2025/09/12 | 1,144 | 1,181 | 1,144 | 1,171 | 27,300 |
| 2025/09/11 | 1,176 | 1,176 | 1,139 | 1,143 | 31,100 |
| 2025/09/10 | 1,162 | 1,187 | 1,151 | 1,161 | 46,200 |
| 2025/09/09 | 1,210 | 1,211 | 1,162 | 1,162 | 170,300 |
| 2025/09/08 | 1,214 | 1,258 | 1,178 | 1,222 | 141,200 |
| 2025/09/05 | 1,206 | 1,207 | 1,167 | 1,207 | 222,600 |
| 2025/09/04 | 1,110 | 1,113 | 1,104 | 1,112 | 16,600 |
| 2025/09/03 | 1,109 | 1,119 | 1,109 | 1,111 | 6,000 |
| 2025/09/02 | 1,115 | 1,124 | 1,109 | 1,109 | 11,500 |
| 2025/09/01 | 1,125 | 1,126 | 1,114 | 1,115 | 8,500 |
| 2025/08/29 | 1,131 | 1,138 | 1,124 | 1,124 | 18,300 |
| 2025/08/28 | 1,120 | 1,127 | 1,120 | 1,127 | 2,300 |
| 2025/08/27 | 1,123 | 1,124 | 1,116 | 1,122 | 4,300 |
| 2025/08/26 | 1,122 | 1,129 | 1,122 | 1,123 | 4,900 |
| 2025/08/25 | 1,116 | 1,132 | 1,116 | 1,126 | 21,500 |
| 2025/08/22 | 1,112 | 1,116 | 1,112 | 1,114 | 7,700 |
| 2025/08/21 | 1,120 | 1,120 | 1,111 | 1,116 | 12,000 |
| 2025/08/20 | 1,117 | 1,121 | 1,111 | 1,121 | 16,600 |
| 2025/08/19 | 1,114 | 1,118 | 1,109 | 1,117 | 11,400 |
| 2025/08/18 | 1,107 | 1,115 | 1,106 | 1,112 | 17,200 |
| 2025/08/15 | 1,110 | 1,110 | 1,096 | 1,107 | 24,200 |
| 2025/08/14 | 1,106 | 1,114 | 1,099 | 1,110 | 13,200 |
| 2025/08/13 | 1,099 | 1,106 | 1,093 | 1,106 | 20,100 |
| 2025/08/12 | 1,106 | 1,106 | 1,087 | 1,092 | 94,800 |
| 2025/08/08 | 1,095 | 1,106 | 1,095 | 1,106 | 29,100 |
| 2025/08/07 | 1,108 | 1,116 | 1,086 | 1,088 | 55,400 |
| 2025/08/06 | 1,120 | 1,125 | 1,107 | 1,107 | 23,200 |
| 2025/08/05 | 1,115 | 1,121 | 1,108 | 1,118 | 12,900 |
| 2025/08/04 | 1,104 | 1,115 | 1,094 | 1,115 | 12,500 |
| 2025/08/01 | 1,090 | 1,120 | 1,090 | 1,115 | 45,500 |
| 2025/07/31 | 1,103 | 1,103 | 1,081 | 1,094 | 23,100 |
| 2025/07/30 | 1,103 | 1,103 | 1,084 | 1,098 | 20,100 |
| 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 |