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
2011/12/30 1,030 1,036 1,026 1,034 16,300
2011/12/29 1,034 1,035 1,026 1,029 5,400
2011/12/28 1,035 1,038 1,030 1,031 3,100
2011/12/27 1,040 1,040 1,032 1,035 2,200
2011/12/26 1,041 1,047 1,034 1,034 3,000
2011/12/22 1,045 1,045 1,033 1,040 1,100
2011/12/21 1,049 1,049 1,031 1,048 5,100
2011/12/20 1,044 1,062 1,040 1,045 3,100
2011/12/19 1,039 1,047 1,029 1,030 5,100
2011/12/16 1,035 1,045 1,035 1,037 1,900
2011/12/15 1,049 1,049 1,029 1,035 5,400
2011/12/14 1,049 1,057 1,047 1,057 3,700
2011/12/13 1,070 1,070 1,041 1,060 10,000
2011/12/12 1,080 1,080 1,050 1,070 9,000
2011/12/09 1,018 1,030 1,013 1,029 3,800
2011/12/08 1,022 1,025 1,019 1,021 1,900
2011/12/07 1,020 1,033 1,014 1,033 2,400
2011/12/06 1,027 1,030 1,013 1,013 5,900
2011/12/05 1,015 1,040 1,014 1,022 5,400
2011/12/02 1,025 1,025 1,005 1,011 4,700
2011/12/01 1,021 1,029 1,006 1,025 4,100
2011/11/30 1,009 1,009 998 1,008 2,300
2011/11/29 1,042 1,042 1,003 1,030 5,700
2011/11/28 983 1,012 983 1,012 1,800
2011/11/25 969 978 968 968 900
2011/11/24 967 973 960 964 4,100
2011/11/22 965 975 965 975 5,100
2011/11/21 978 978 966 970 4,200
2011/11/18 970 970 950 965 3,600
2011/11/17 991 998 980 980 27,600
2011/11/16 1,011 1,016 990 993 22,600
2011/11/15 1,019 1,029 1,013 1,013 24,600
2011/11/14 1,045 1,047 1,016 1,018 14,600
2011/11/11 1,002 1,032 1,001 1,032 12,200
2011/11/10 1,012 1,015 1,000 1,004 25,200
2011/11/09 1,021 1,027 1,018 1,018 52,700
2011/11/08 1,056 1,056 1,020 1,020 70,100
2011/11/07 1,102 1,110 1,055 1,055 39,000
2011/11/04 1,185 1,186 1,161 1,162 13,000
2011/11/02 1,192 1,200 1,188 1,189 7,700
2011/11/01 1,204 1,220 1,204 1,205 23,100
2011/10/31 1,231 1,250 1,230 1,234 20,700
2011/10/28 1,270 1,277 1,260 1,263 3,600
2011/10/27 1,265 1,270 1,260 1,270 1,000
2011/10/26 1,250 1,269 1,250 1,269 1,700
2011/10/25 1,230 1,250 1,230 1,250 600
2011/10/24 1,241 1,241 1,223 1,226 2,700
2011/10/21 1,240 1,241 1,240 1,241 1,200
2011/10/20 1,235 1,237 1,235 1,236 1,900
2011/10/19 1,232 1,247 1,232 1,233 10,600
2011/10/18 1,268 1,268 1,240 1,247 2,700
2011/10/17 1,270 1,292 1,270 1,292 600
2011/10/14 1,250 1,250 1,250 1,250 1,600
2011/10/13 1,250 1,300 1,250 1,265 5,500
2011/10/12 1,250 1,250 1,250 1,250 400
2011/10/11 1,250 1,263 1,243 1,243 1,100
2011/10/07 1,226 1,249 1,226 1,235 1,000
2011/10/06 1,219 1,239 1,219 1,232 800
2011/10/05 1,226 1,233 1,225 1,230 1,800
2011/10/04 1,211 1,219 1,211 1,216 1,200
2011/10/03 1,280 1,297 1,271 1,271 1,600
2011/09/30 1,330 1,330 1,271 1,280 2,500
2011/09/29 1,271 1,300 1,271 1,300 1,000
2011/09/28 1,270 1,335 1,270 1,289 2,600
2011/09/27 1,278 1,279 1,263 1,265 12,800
2011/09/26 1,257 1,265 1,250 1,263 7,700
2011/09/22 1,365 1,381 1,282 1,313 12,700
2011/09/21 1,381 1,385 1,379 1,383 7,800
2011/09/20 1,384 1,384 1,381 1,381 2,200
2011/09/16 1,360 1,395 1,360 1,384 7,700
2011/09/15 1,340 1,365 1,340 1,356 3,700
2011/09/14 1,336 1,341 1,336 1,336 2,800
2011/09/13 1,311 1,341 1,311 1,335 4,900
2011/09/12 1,300 1,311 1,300 1,311 2,700
2011/09/09 1,342 1,342 1,330 1,330 2,000
2011/09/08 1,335 1,345 1,320 1,342 1,800
2011/09/07 1,320 1,330 1,305 1,330 2,300
2011/09/06 1,311 1,315 1,300 1,315 2,400
2011/09/05 1,315 1,315 1,315 1,315 2,800
2011/09/02 1,304 1,325 1,303 1,320 2,000
2011/09/01 1,296 1,333 1,295 1,333 1,800
2011/08/31 1,300 1,357 1,281 1,305 17,100
2011/08/30 1,265 1,283 1,265 1,270 2,900
2011/08/29 1,260 1,275 1,243 1,263 3,100
2011/08/26 1,256 1,269 1,256 1,269 2,700
2011/08/25 1,260 1,274 1,260 1,272 2,000
2011/08/24 1,256 1,299 1,246 1,247 10,500
2011/08/23 1,220 1,250 1,220 1,246 2,600
2011/08/22 1,200 1,240 1,200 1,240 4,800
2011/08/19 1,250 1,250 1,151 1,182 24,000
2011/08/18 1,273 1,293 1,251 1,263 6,000
2011/08/17 1,288 1,294 1,272 1,280 1,900
2011/08/16 1,290 1,290 1,260 1,272 2,900
2011/08/15 1,345 1,370 1,257 1,272 10,500
2011/08/12 1,374 1,374 1,298 1,310 2,100
2011/08/11 1,275 1,320 1,260 1,300 2,300
2011/08/10 1,370 1,370 1,278 1,329 7,900
2011/08/09 1,280 1,360 1,250 1,355 13,700
2011/08/08 1,450 1,450 1,425 1,430 2,700
2011/08/05 1,481 1,500 1,420 1,500 8,700
2011/08/04 1,580 1,580 1,543 1,550 1,600
2011/08/03 1,580 1,580 1,492 1,580 14,800
2011/08/02 1,595 1,595 1,581 1,582 4,900
2011/08/01 1,600 1,600 1,595 1,595 3,700
2011/07/29 1,653 1,653 1,606 1,608 3,700
2011/07/28 1,635 1,655 1,635 1,655 2,000
2011/07/27 1,680 1,680 1,670 1,670 5,100
2011/07/26 1,674 1,725 1,674 1,725 9,800
2011/07/25 1,698 1,700 1,689 1,689 4,100
2011/07/22 1,700 1,701 1,698 1,699 7,500
2011/07/21 1,700 1,702 1,698 1,700 9,100
2011/07/20 1,700 1,705 1,698 1,700 6,800
2011/07/19 1,735 1,735 1,671 1,698 5,800
2011/07/15 1,678 1,695 1,678 1,695 6,900
2011/07/14 1,697 1,697 1,679 1,688 2,000
2011/07/13 1,686 1,700 1,683 1,697 4,200
2011/07/12 1,695 1,695 1,685 1,690 3,800
2011/07/11 1,709 1,709 1,699 1,700 6,600
2011/07/08 1,697 1,710 1,688 1,710 10,100
2011/07/07 1,696 1,698 1,691 1,692 4,000
2011/07/06 1,696 1,702 1,695 1,701 7,700
2011/07/05 1,709 1,709 1,690 1,695 6,300
2011/07/04 1,680 1,698 1,680 1,690 2,600
2011/07/01 1,674 1,675 1,661 1,675 4,200
2011/06/30 1,675 1,675 1,650 1,659 5,300
2011/06/29 1,655 1,658 1,650 1,655 3,400
2011/06/28 1,649 1,670 1,636 1,650 3,800
2011/06/27 1,620 1,648 1,617 1,648 2,900
2011/06/24 1,612 1,624 1,612 1,624 1,700
2011/06/23 1,614 1,630 1,614 1,615 1,300
2011/06/22 1,614 1,620 1,612 1,612 6,100
2011/06/21 1,615 1,615 1,611 1,614 4,200
2011/06/20 1,611 1,620 1,611 1,618 3,800
2011/06/17 1,647 1,647 1,610 1,610 5,100
2011/06/16 1,603 1,636 1,603 1,621 7,400
2011/06/15 1,635 1,648 1,610 1,619 10,000
2011/06/14 1,679 1,679 1,617 1,635 31,200
2011/06/13 1,666 1,700 1,631 1,672 29,800
2011/06/10 1,790 1,795 1,785 1,786 6,600
2011/06/09 1,791 1,792 1,781 1,790 9,900
2011/06/08 1,801 1,823 1,791 1,809 5,000
2011/06/07 1,841 1,845 1,832 1,836 6,000
2011/06/06 1,860 1,860 1,854 1,858 1,700
2011/06/03 1,870 1,870 1,861 1,869 800
2011/06/02 0 0 0 1,870 0
2011/06/01 1,870 1,872 1,862 1,870 3,100
2011/05/31 1,884 1,884 1,865 1,882 1,800
2011/05/30 1,889 1,900 1,879 1,884 1,500
2011/05/27 1,850 1,868 1,820 1,868 2,300
2011/05/26 1,863 1,881 1,861 1,868 1,100
2011/05/25 1,909 1,909 1,860 1,892 1,400
2011/05/24 1,938 1,938 1,857 1,871 4,400
2011/05/23 1,920 1,920 1,905 1,905 2,500
2011/05/20 1,980 1,980 1,964 1,973 2,600
2011/05/19 1,965 1,990 1,963 1,990 9,900
2011/05/18 1,988 1,988 1,935 1,965 5,500
2011/05/17 1,932 1,980 1,932 1,969 8,200
2011/05/16 1,948 1,948 1,925 1,933 3,800
2011/05/13 2,000 2,010 1,911 1,960 13,300
2011/05/12 1,924 1,926 1,914 1,920 6,900
2011/05/11 1,941 1,941 1,919 1,924 4,100
2011/05/10 1,913 1,935 1,913 1,925 9,800
2011/05/09 1,880 1,920 1,880 1,897 9,900
2011/05/06 1,845 1,847 1,840 1,840 2,800
2011/05/02 1,860 1,880 1,845 1,870 10,800
2011/04/28 1,825 1,899 1,825 1,860 4,800
2011/04/27 1,805 1,820 1,800 1,805 4,300
2011/04/26 1,813 1,813 1,790 1,800 9,800
2011/04/25 1,811 1,829 1,811 1,812 3,200
2011/04/22 1,807 1,810 1,806 1,810 2,700
2011/04/21 1,828 1,828 1,806 1,813 4,500
2011/04/20 1,820 1,820 1,810 1,815 7,800
2011/04/19 1,890 1,890 1,800 1,800 8,100
2011/04/18 1,901 1,903 1,890 1,900 8,100
2011/04/15 1,902 1,903 1,901 1,903 1,900
2011/04/14 1,905 1,910 1,903 1,903 3,200
2011/04/13 1,900 1,923 1,900 1,915 2,500
2011/04/12 1,901 1,904 1,900 1,900 4,100
2011/04/11 1,901 1,907 1,900 1,901 3,400
2011/04/08 1,900 1,940 1,900 1,940 3,500
2011/04/07 1,900 1,930 1,900 1,930 2,200
2011/04/06 1,950 1,955 1,920 1,920 4,100
2011/04/05 2,000 2,000 1,955 1,955 3,700
2011/04/04 2,011 2,050 2,000 2,000 2,600
2011/04/01 2,089 2,089 2,020 2,050 2,900
2011/03/31 2,014 2,106 2,005 2,106 10,300
2011/03/30 2,100 2,109 1,950 1,975 26,300
2011/03/29 2,190 2,190 2,100 2,115 6,300
2011/03/28 2,299 2,299 2,150 2,190 7,500
2011/03/25 2,210 2,250 2,210 2,249 8,400
2011/03/24 2,250 2,275 2,130 2,205 24,000
2011/03/23 2,300 2,421 2,286 2,350 42,500
2011/03/22 2,200 2,298 2,182 2,238 47,200
2011/03/18 2,050 2,150 2,050 2,110 25,200
2011/03/17 1,804 2,100 1,800 2,095 28,100
2011/03/16 1,804 1,885 1,804 1,835 21,800
2011/03/15 1,675 1,750 1,580 1,750 31,700
2011/03/14 2,089 2,150 1,860 1,980 31,900
2011/03/11 2,135 2,189 2,133 2,189 7,500
2011/03/10 2,200 2,208 2,151 2,185 11,200
2011/03/09 2,200 2,227 2,178 2,209 3,900
2011/03/08 2,231 2,250 2,190 2,227 2,300
2011/03/07 2,230 2,235 2,200 2,230 4,000
2011/03/04 2,231 2,231 2,180 2,229 3,200
2011/03/03 2,232 2,232 2,190 2,200 1,200
2011/03/02 2,162 2,210 2,160 2,180 4,100
2011/03/01 2,163 2,186 2,163 2,175 7,300
2011/02/28 2,199 2,200 2,111 2,163 4,700
2011/02/25 2,148 2,149 2,141 2,146 1,900
2011/02/24 2,162 2,162 2,062 2,105 10,300
2011/02/23 2,160 2,200 2,158 2,162 5,300
2011/02/22 2,200 2,220 2,150 2,220 8,400
2011/02/21 2,185 2,200 2,180 2,200 3,000
2011/02/18 2,234 2,234 2,145 2,185 22,300
2011/02/17 2,150 2,237 2,150 2,234 6,800
2011/02/16 2,155 2,180 2,145 2,163 3,400
2011/02/15 2,150 2,170 2,140 2,155 4,500
2011/02/14 2,130 2,150 2,130 2,150 3,900
2011/02/10 2,120 2,140 2,120 2,125 1,300
2011/02/09 2,110 2,120 2,110 2,120 4,100
2011/02/08 2,100 2,100 2,080 2,094 8,800
2011/02/07 2,085 2,130 2,085 2,100 1,700
2011/02/04 2,068 2,100 2,068 2,090 1,600
2011/02/03 2,080 2,085 2,061 2,070 2,300
2011/02/02 2,088 2,137 2,070 2,070 6,600
2011/02/01 2,075 2,090 2,075 2,088 2,100
2011/01/31 2,025 2,138 2,010 2,125 6,900
2011/01/28 2,225 2,225 2,150 2,175 9,500
2011/01/27 2,281 2,281 2,216 2,230 6,300
2011/01/26 2,300 2,320 2,300 2,311 5,000
2011/01/25 2,292 2,320 2,272 2,303 4,500
2011/01/24 2,272 2,300 2,272 2,290 700
2011/01/21 2,290 2,310 2,271 2,271 7,900
2011/01/20 2,320 2,320 2,291 2,295 7,100
2011/01/19 2,350 2,350 2,317 2,320 6,700
2011/01/18 2,299 2,299 2,294 2,299 4,700
2011/01/17 2,250 2,278 2,250 2,270 3,000
2011/01/14 2,240 2,250 2,235 2,248 4,600
2011/01/13 2,240 2,250 2,231 2,240 9,900
2011/01/12 2,260 2,264 2,245 2,245 10,000
2011/01/11 2,255 2,275 2,253 2,260 6,500
2011/01/07 2,250 2,274 2,240 2,250 5,800
2011/01/06 2,258 2,280 2,258 2,274 4,500
2011/01/05 2,251 2,274 2,251 2,258 9,000
2011/01/04 2,275 2,285 2,270 2,280 9,100

このページの先頭へ