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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,048 | 1,067 | 1,048 | 1,065 | 4,500 |
| 2015/12/29 | 1,033 | 1,060 | 1,030 | 1,048 | 10,900 |
| 2015/12/28 | 1,006 | 1,050 | 1,006 | 1,039 | 9,100 |
| 2015/12/25 | 1,043 | 1,043 | 998 | 1,005 | 32,100 |
| 2015/12/24 | 1,053 | 1,064 | 1,035 | 1,043 | 28,300 |
| 2015/12/22 | 1,099 | 1,099 | 1,050 | 1,053 | 24,100 |
| 2015/12/21 | 1,091 | 1,091 | 1,067 | 1,069 | 15,700 |
| 2015/12/18 | 1,100 | 1,108 | 1,093 | 1,099 | 19,900 |
| 2015/12/17 | 1,111 | 1,119 | 1,101 | 1,103 | 16,500 |
| 2015/12/16 | 1,120 | 1,120 | 1,106 | 1,110 | 11,200 |
| 2015/12/15 | 1,118 | 1,118 | 1,105 | 1,108 | 12,900 |
| 2015/12/14 | 1,126 | 1,127 | 1,111 | 1,116 | 23,800 |
| 2015/12/11 | 1,131 | 1,144 | 1,125 | 1,143 | 36,100 |
| 2015/12/10 | 1,127 | 1,148 | 1,117 | 1,120 | 45,500 |
| 2015/12/09 | 1,204 | 1,205 | 1,194 | 1,205 | 11,900 |
| 2015/12/08 | 1,212 | 1,213 | 1,195 | 1,204 | 10,900 |
| 2015/12/07 | 1,203 | 1,211 | 1,202 | 1,204 | 13,900 |
| 2015/12/04 | 1,200 | 1,202 | 1,195 | 1,201 | 17,000 |
| 2015/12/03 | 1,204 | 1,205 | 1,195 | 1,202 | 13,200 |
| 2015/12/02 | 1,206 | 1,207 | 1,199 | 1,204 | 12,800 |
| 2015/12/01 | 1,180 | 1,208 | 1,178 | 1,201 | 26,800 |
| 2015/11/30 | 1,184 | 1,185 | 1,170 | 1,180 | 17,400 |
| 2015/11/27 | 1,180 | 1,180 | 1,168 | 1,171 | 5,800 |
| 2015/11/26 | 1,173 | 1,182 | 1,160 | 1,180 | 9,000 |
| 2015/11/25 | 1,214 | 1,214 | 1,178 | 1,189 | 37,500 |
| 2015/11/24 | 1,147 | 1,154 | 1,143 | 1,154 | 14,100 |
| 2015/11/20 | 1,163 | 1,163 | 1,115 | 1,158 | 14,100 |
| 2015/11/19 | 1,175 | 1,177 | 1,114 | 1,159 | 23,200 |
| 2015/11/18 | 1,161 | 1,169 | 1,151 | 1,165 | 7,200 |
| 2015/11/17 | 1,156 | 1,165 | 1,156 | 1,159 | 9,100 |
| 2015/11/16 | 1,153 | 1,168 | 1,150 | 1,156 | 5,900 |
| 2015/11/13 | 1,161 | 1,180 | 1,154 | 1,174 | 6,800 |
| 2015/11/12 | 1,177 | 1,189 | 1,164 | 1,167 | 14,000 |
| 2015/11/11 | 1,183 | 1,189 | 1,162 | 1,177 | 8,100 |
| 2015/11/10 | 1,178 | 1,199 | 1,178 | 1,183 | 7,900 |
| 2015/11/09 | 1,204 | 1,204 | 1,189 | 1,201 | 19,800 |
| 2015/11/06 | 1,187 | 1,196 | 1,158 | 1,189 | 6,600 |
| 2015/11/05 | 1,168 | 1,192 | 1,165 | 1,168 | 8,900 |
| 2015/11/04 | 1,184 | 1,196 | 1,170 | 1,180 | 10,200 |
| 2015/11/02 | 1,167 | 1,186 | 1,152 | 1,157 | 9,200 |
| 2015/10/30 | 1,168 | 1,185 | 1,163 | 1,177 | 15,700 |
| 2015/10/29 | 1,210 | 1,210 | 1,188 | 1,188 | 4,900 |
| 2015/10/28 | 1,195 | 1,213 | 1,195 | 1,209 | 3,800 |
| 2015/10/27 | 1,218 | 1,219 | 1,197 | 1,197 | 4,300 |
| 2015/10/26 | 1,215 | 1,216 | 1,195 | 1,212 | 19,600 |
| 2015/10/23 | 1,200 | 1,202 | 1,190 | 1,199 | 8,300 |
| 2015/10/22 | 1,199 | 1,202 | 1,189 | 1,199 | 6,500 |
| 2015/10/21 | 1,182 | 1,200 | 1,180 | 1,200 | 5,700 |
| 2015/10/20 | 1,190 | 1,190 | 1,161 | 1,180 | 6,200 |
| 2015/10/19 | 1,195 | 1,203 | 1,180 | 1,199 | 9,400 |
| 2015/10/16 | 1,187 | 1,192 | 1,175 | 1,192 | 10,600 |
| 2015/10/15 | 1,188 | 1,199 | 1,151 | 1,151 | 4,500 |
| 2015/10/14 | 1,196 | 1,197 | 1,178 | 1,187 | 5,900 |
| 2015/10/13 | 1,211 | 1,218 | 1,191 | 1,200 | 8,400 |
| 2015/10/09 | 1,198 | 1,220 | 1,198 | 1,215 | 11,900 |
| 2015/10/08 | 1,194 | 1,194 | 1,181 | 1,193 | 8,800 |
| 2015/10/07 | 1,150 | 1,196 | 1,150 | 1,194 | 10,300 |
| 2015/10/06 | 1,127 | 1,158 | 1,127 | 1,146 | 11,500 |
| 2015/10/05 | 1,091 | 1,119 | 1,091 | 1,116 | 9,900 |
| 2015/10/02 | 1,083 | 1,105 | 1,065 | 1,091 | 13,600 |
| 2015/10/01 | 1,085 | 1,108 | 1,068 | 1,098 | 18,700 |
| 2015/09/30 | 1,084 | 1,100 | 1,084 | 1,085 | 16,600 |
| 2015/09/29 | 1,080 | 1,101 | 1,080 | 1,084 | 17,900 |
| 2015/09/28 | 1,100 | 1,116 | 1,090 | 1,104 | 18,700 |
| 2015/09/25 | 1,110 | 1,119 | 1,065 | 1,095 | 18,800 |
| 2015/09/24 | 1,108 | 1,126 | 1,100 | 1,110 | 12,600 |
| 2015/09/18 | 1,144 | 1,144 | 1,112 | 1,121 | 5,000 |
| 2015/09/17 | 1,124 | 1,146 | 1,124 | 1,144 | 7,200 |
| 2015/09/16 | 1,116 | 1,126 | 1,106 | 1,124 | 6,400 |
| 2015/09/15 | 1,083 | 1,121 | 1,083 | 1,101 | 10,100 |
| 2015/09/14 | 1,081 | 1,093 | 1,067 | 1,074 | 17,500 |
| 2015/09/11 | 1,070 | 1,105 | 1,070 | 1,076 | 34,300 |
| 2015/09/10 | 1,053 | 1,091 | 1,051 | 1,070 | 34,700 |
| 2015/09/09 | 1,148 | 1,149 | 1,087 | 1,143 | 18,900 |
| 2015/09/08 | 1,123 | 1,137 | 1,107 | 1,107 | 9,800 |
| 2015/09/07 | 1,110 | 1,140 | 1,095 | 1,123 | 10,000 |
| 2015/09/04 | 1,130 | 1,142 | 1,113 | 1,114 | 15,100 |
| 2015/09/03 | 1,112 | 1,134 | 1,102 | 1,106 | 17,800 |
| 2015/09/02 | 1,118 | 1,139 | 1,107 | 1,114 | 13,500 |
| 2015/09/01 | 1,168 | 1,168 | 1,141 | 1,141 | 6,100 |
| 2015/08/31 | 1,178 | 1,178 | 1,151 | 1,169 | 8,400 |
| 2015/08/28 | 1,128 | 1,140 | 1,120 | 1,136 | 11,500 |
| 2015/08/27 | 1,086 | 1,104 | 1,083 | 1,089 | 15,000 |
| 2015/08/26 | 1,027 | 1,067 | 1,024 | 1,066 | 26,300 |
| 2015/08/25 | 1,049 | 1,085 | 1,016 | 1,023 | 29,800 |
| 2015/08/24 | 1,183 | 1,187 | 1,109 | 1,109 | 41,800 |
| 2015/08/21 | 1,243 | 1,243 | 1,211 | 1,212 | 26,600 |
| 2015/08/20 | 1,263 | 1,266 | 1,255 | 1,255 | 11,000 |
| 2015/08/19 | 1,265 | 1,269 | 1,264 | 1,264 | 4,200 |
| 2015/08/18 | 1,273 | 1,274 | 1,267 | 1,270 | 10,100 |
| 2015/08/17 | 1,273 | 1,273 | 1,267 | 1,269 | 3,500 |
| 2015/08/14 | 1,261 | 1,273 | 1,261 | 1,268 | 4,000 |
| 2015/08/13 | 1,260 | 1,270 | 1,260 | 1,264 | 7,500 |
| 2015/08/12 | 1,264 | 1,266 | 1,260 | 1,261 | 11,500 |
| 2015/08/11 | 1,279 | 1,279 | 1,266 | 1,267 | 14,000 |
| 2015/08/10 | 1,266 | 1,277 | 1,264 | 1,274 | 6,300 |
| 2015/08/07 | 1,264 | 1,285 | 1,258 | 1,266 | 14,400 |
| 2015/08/06 | 1,264 | 1,275 | 1,264 | 1,268 | 15,500 |
| 2015/08/05 | 1,260 | 1,277 | 1,260 | 1,271 | 5,600 |
| 2015/08/04 | 1,276 | 1,276 | 1,264 | 1,272 | 10,700 |
| 2015/08/03 | 1,284 | 1,285 | 1,270 | 1,271 | 7,900 |
| 2015/07/31 | 1,277 | 1,279 | 1,268 | 1,274 | 11,400 |
| 2015/07/30 | 1,281 | 1,317 | 1,275 | 1,283 | 15,400 |
| 2015/07/29 | 1,280 | 1,282 | 1,272 | 1,277 | 12,200 |
| 2015/07/28 | 1,278 | 1,288 | 1,276 | 1,280 | 15,400 |
| 2015/07/27 | 1,285 | 1,285 | 1,280 | 1,282 | 10,100 |
| 2015/07/24 | 1,287 | 1,290 | 1,280 | 1,283 | 12,300 |
| 2015/07/23 | 1,300 | 1,300 | 1,285 | 1,291 | 12,500 |
| 2015/07/22 | 1,305 | 1,307 | 1,297 | 1,300 | 9,200 |
| 2015/07/21 | 1,321 | 1,324 | 1,303 | 1,306 | 19,800 |
| 2015/07/17 | 1,326 | 1,335 | 1,312 | 1,324 | 8,600 |
| 2015/07/16 | 1,329 | 1,329 | 1,321 | 1,326 | 6,700 |
| 2015/07/15 | 1,325 | 1,338 | 1,320 | 1,329 | 14,400 |
| 2015/07/14 | 1,321 | 1,325 | 1,308 | 1,318 | 13,200 |
| 2015/07/13 | 1,300 | 1,331 | 1,287 | 1,295 | 9,700 |
| 2015/07/10 | 1,307 | 1,311 | 1,280 | 1,287 | 24,000 |
| 2015/07/09 | 1,350 | 1,350 | 1,270 | 1,310 | 53,800 |
| 2015/07/08 | 1,367 | 1,368 | 1,351 | 1,351 | 22,100 |
| 2015/07/07 | 1,380 | 1,380 | 1,366 | 1,368 | 7,100 |
| 2015/07/06 | 1,375 | 1,377 | 1,363 | 1,363 | 13,800 |
| 2015/07/03 | 1,380 | 1,390 | 1,380 | 1,388 | 10,100 |
| 2015/07/02 | 1,390 | 1,394 | 1,377 | 1,380 | 14,900 |
| 2015/07/01 | 1,383 | 1,392 | 1,378 | 1,384 | 10,100 |
| 2015/06/30 | 1,368 | 1,383 | 1,363 | 1,382 | 25,600 |
| 2015/06/29 | 1,382 | 1,385 | 1,367 | 1,367 | 46,900 |
| 2015/06/26 | 1,399 | 1,400 | 1,385 | 1,394 | 38,200 |
| 2015/06/25 | 1,404 | 1,409 | 1,397 | 1,398 | 27,900 |
| 2015/06/24 | 1,429 | 1,435 | 1,400 | 1,400 | 74,500 |
| 2015/06/23 | 1,400 | 1,412 | 1,395 | 1,410 | 24,600 |
| 2015/06/22 | 1,400 | 1,404 | 1,394 | 1,399 | 15,000 |
| 2015/06/19 | 1,392 | 1,404 | 1,392 | 1,398 | 15,900 |
| 2015/06/18 | 1,400 | 1,404 | 1,392 | 1,392 | 28,100 |
| 2015/06/17 | 1,429 | 1,432 | 1,391 | 1,398 | 86,200 |
| 2015/06/16 | 1,442 | 1,444 | 1,432 | 1,432 | 31,300 |
| 2015/06/15 | 1,450 | 1,455 | 1,445 | 1,447 | 21,600 |
| 2015/06/12 | 1,455 | 1,456 | 1,451 | 1,452 | 38,500 |
| 2015/06/11 | 1,460 | 1,466 | 1,457 | 1,460 | 16,200 |
| 2015/06/10 | 1,479 | 1,479 | 1,452 | 1,452 | 28,200 |
| 2015/06/09 | 1,465 | 1,465 | 1,460 | 1,461 | 21,200 |
| 2015/06/08 | 1,475 | 1,477 | 1,465 | 1,465 | 24,700 |
| 2015/06/05 | 1,456 | 1,472 | 1,453 | 1,461 | 28,400 |
| 2015/06/04 | 1,456 | 1,468 | 1,455 | 1,460 | 23,500 |
| 2015/06/03 | 1,457 | 1,466 | 1,453 | 1,459 | 13,300 |
| 2015/06/02 | 1,456 | 1,460 | 1,452 | 1,457 | 17,600 |
| 2015/06/01 | 1,458 | 1,475 | 1,456 | 1,456 | 19,900 |
| 2015/05/29 | 1,469 | 1,475 | 1,458 | 1,458 | 19,500 |
| 2015/05/28 | 1,480 | 1,480 | 1,466 | 1,469 | 16,100 |
| 2015/05/27 | 1,471 | 1,480 | 1,465 | 1,469 | 17,000 |
| 2015/05/26 | 1,456 | 1,477 | 1,456 | 1,461 | 16,400 |
| 2015/05/25 | 1,465 | 1,471 | 1,455 | 1,465 | 25,600 |
| 2015/05/22 | 1,461 | 1,464 | 1,452 | 1,459 | 15,500 |
| 2015/05/21 | 1,461 | 1,468 | 1,461 | 1,461 | 11,000 |
| 2015/05/20 | 1,467 | 1,469 | 1,461 | 1,462 | 12,300 |
| 2015/05/19 | 1,455 | 1,470 | 1,455 | 1,466 | 24,300 |
| 2015/05/18 | 1,460 | 1,468 | 1,452 | 1,465 | 21,000 |
| 2015/05/15 | 1,456 | 1,464 | 1,453 | 1,455 | 10,200 |
| 2015/05/14 | 1,455 | 1,464 | 1,453 | 1,454 | 21,400 |
| 2015/05/13 | 1,452 | 1,460 | 1,452 | 1,455 | 13,000 |
| 2015/05/12 | 1,465 | 1,468 | 1,453 | 1,456 | 15,400 |
| 2015/05/11 | 1,462 | 1,469 | 1,460 | 1,464 | 21,500 |
| 2015/05/08 | 1,452 | 1,466 | 1,452 | 1,461 | 30,100 |
| 2015/05/07 | 1,460 | 1,460 | 1,451 | 1,451 | 26,900 |
| 2015/05/01 | 1,456 | 1,458 | 1,451 | 1,453 | 18,600 |
| 2015/04/30 | 1,465 | 1,465 | 1,452 | 1,455 | 53,400 |
| 2015/04/28 | 1,462 | 1,471 | 1,458 | 1,460 | 47,900 |
| 2015/04/27 | 1,470 | 1,475 | 1,460 | 1,462 | 59,900 |
| 2015/04/24 | 1,486 | 1,499 | 1,468 | 1,470 | 44,800 |
| 2015/04/23 | 1,500 | 1,508 | 1,486 | 1,486 | 28,700 |
| 2015/04/22 | 1,498 | 1,507 | 1,492 | 1,496 | 27,100 |
| 2015/04/21 | 1,498 | 1,500 | 1,490 | 1,496 | 23,600 |
| 2015/04/20 | 1,495 | 1,510 | 1,490 | 1,490 | 26,000 |
| 2015/04/17 | 1,510 | 1,520 | 1,498 | 1,498 | 32,900 |
| 2015/04/16 | 1,498 | 1,512 | 1,498 | 1,506 | 18,500 |
| 2015/04/15 | 1,506 | 1,509 | 1,498 | 1,498 | 19,100 |
| 2015/04/14 | 1,495 | 1,520 | 1,495 | 1,517 | 22,500 |
| 2015/04/13 | 1,501 | 1,515 | 1,495 | 1,495 | 16,900 |
| 2015/04/10 | 1,494 | 1,517 | 1,494 | 1,500 | 28,900 |
| 2015/04/09 | 1,520 | 1,520 | 1,495 | 1,497 | 18,300 |
| 2015/04/08 | 1,510 | 1,533 | 1,510 | 1,522 | 24,500 |
| 2015/04/07 | 1,510 | 1,519 | 1,498 | 1,501 | 18,200 |
| 2015/04/06 | 1,508 | 1,508 | 1,497 | 1,502 | 16,400 |
| 2015/04/03 | 1,484 | 1,494 | 1,477 | 1,494 | 20,500 |
| 2015/04/02 | 1,478 | 1,483 | 1,465 | 1,474 | 25,200 |
| 2015/04/01 | 1,480 | 1,480 | 1,462 | 1,464 | 28,600 |
| 2015/03/31 | 1,485 | 1,491 | 1,465 | 1,465 | 38,700 |
| 2015/03/30 | 1,480 | 1,488 | 1,472 | 1,477 | 17,600 |
| 2015/03/27 | 1,481 | 1,497 | 1,472 | 1,472 | 32,600 |
| 2015/03/26 | 1,486 | 1,494 | 1,475 | 1,477 | 23,800 |
| 2015/03/25 | 1,492 | 1,503 | 1,488 | 1,495 | 28,000 |
| 2015/03/24 | 1,505 | 1,505 | 1,495 | 1,499 | 8,100 |
| 2015/03/23 | 1,508 | 1,516 | 1,494 | 1,504 | 25,800 |
| 2015/03/20 | 1,490 | 1,505 | 1,480 | 1,504 | 21,900 |
| 2015/03/19 | 1,495 | 1,503 | 1,485 | 1,490 | 13,800 |
| 2015/03/18 | 1,498 | 1,501 | 1,482 | 1,494 | 25,700 |
| 2015/03/17 | 1,500 | 1,510 | 1,490 | 1,492 | 17,600 |
| 2015/03/16 | 1,488 | 1,517 | 1,487 | 1,496 | 27,700 |
| 2015/03/13 | 1,480 | 1,482 | 1,472 | 1,476 | 41,500 |
| 2015/03/12 | 1,482 | 1,485 | 1,470 | 1,473 | 35,100 |
| 2015/03/11 | 1,486 | 1,502 | 1,477 | 1,477 | 45,500 |
| 2015/03/10 | 1,536 | 1,536 | 1,472 | 1,488 | 87,500 |
| 2015/03/09 | 1,540 | 1,570 | 1,533 | 1,564 | 33,600 |
| 2015/03/06 | 1,522 | 1,534 | 1,520 | 1,529 | 19,000 |
| 2015/03/05 | 1,509 | 1,516 | 1,504 | 1,511 | 16,500 |
| 2015/03/04 | 1,509 | 1,521 | 1,504 | 1,513 | 17,900 |
| 2015/03/03 | 1,518 | 1,523 | 1,499 | 1,501 | 22,000 |
| 2015/03/02 | 1,520 | 1,525 | 1,514 | 1,514 | 12,600 |
| 2015/02/27 | 1,518 | 1,524 | 1,514 | 1,514 | 20,500 |
| 2015/02/26 | 1,520 | 1,528 | 1,517 | 1,522 | 19,100 |
| 2015/02/25 | 1,535 | 1,535 | 1,522 | 1,525 | 14,100 |
| 2015/02/24 | 1,565 | 1,577 | 1,538 | 1,538 | 21,800 |
| 2015/02/23 | 1,581 | 1,589 | 1,565 | 1,565 | 9,500 |
| 2015/02/20 | 1,590 | 1,592 | 1,565 | 1,581 | 12,200 |
| 2015/02/19 | 1,569 | 1,592 | 1,565 | 1,586 | 21,200 |
| 2015/02/18 | 1,551 | 1,573 | 1,551 | 1,565 | 20,800 |
| 2015/02/17 | 1,544 | 1,551 | 1,540 | 1,541 | 12,500 |
| 2015/02/16 | 1,569 | 1,569 | 1,551 | 1,552 | 8,200 |
| 2015/02/13 | 1,573 | 1,573 | 1,560 | 1,562 | 18,800 |
| 2015/02/12 | 1,545 | 1,575 | 1,545 | 1,564 | 14,900 |
| 2015/02/10 | 1,553 | 1,553 | 1,535 | 1,544 | 4,200 |
| 2015/02/09 | 1,589 | 1,589 | 1,539 | 1,540 | 13,900 |
| 2015/02/06 | 1,644 | 1,650 | 1,531 | 1,559 | 68,800 |
| 2015/02/05 | 1,514 | 1,515 | 1,486 | 1,494 | 14,000 |
| 2015/02/04 | 1,497 | 1,519 | 1,485 | 1,515 | 13,300 |
| 2015/02/03 | 1,500 | 1,505 | 1,470 | 1,476 | 13,900 |
| 2015/02/02 | 1,515 | 1,520 | 1,500 | 1,500 | 17,400 |
| 2015/01/30 | 1,528 | 1,528 | 1,504 | 1,522 | 11,600 |
| 2015/01/29 | 1,530 | 1,530 | 1,512 | 1,515 | 9,500 |
| 2015/01/28 | 1,530 | 1,534 | 1,506 | 1,533 | 13,800 |
| 2015/01/27 | 1,545 | 1,545 | 1,529 | 1,540 | 19,100 |
| 2015/01/26 | 1,540 | 1,541 | 1,515 | 1,526 | 8,200 |
| 2015/01/23 | 1,524 | 1,539 | 1,519 | 1,530 | 11,500 |
| 2015/01/22 | 1,511 | 1,520 | 1,504 | 1,514 | 9,400 |
| 2015/01/21 | 1,492 | 1,526 | 1,488 | 1,511 | 21,700 |
| 2015/01/20 | 1,465 | 1,494 | 1,465 | 1,479 | 15,300 |
| 2015/01/19 | 1,475 | 1,485 | 1,465 | 1,465 | 14,400 |
| 2015/01/16 | 1,500 | 1,505 | 1,465 | 1,470 | 39,800 |
| 2015/01/15 | 1,527 | 1,600 | 1,499 | 1,500 | 38,300 |
| 2015/01/14 | 1,553 | 1,576 | 1,524 | 1,525 | 21,200 |
| 2015/01/13 | 1,600 | 1,600 | 1,551 | 1,576 | 19,300 |
| 2015/01/09 | 1,611 | 1,627 | 1,600 | 1,603 | 30,300 |
| 2015/01/08 | 1,610 | 1,643 | 1,606 | 1,610 | 13,200 |
| 2015/01/07 | 1,602 | 1,635 | 1,601 | 1,602 | 17,300 |
| 2015/01/06 | 1,630 | 1,636 | 1,606 | 1,607 | 17,800 |
| 2015/01/05 | 1,694 | 1,695 | 1,656 | 1,656 | 27,000 |