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
2018/12/28 867 911 863 898 99,500
2018/12/27 855 881 845 875 86,000
2018/12/26 824 839 815 825 59,100
2018/12/25 826 834 808 814 139,300
2018/12/21 838 867 835 863 113,000
2018/12/20 881 887 845 848 101,100
2018/12/19 920 923 890 891 83,900
2018/12/18 933 944 916 924 76,100
2018/12/17 977 992 951 951 81,400
2018/12/14 1,007 1,008 976 977 58,600
2018/12/13 984 1,017 977 1,007 69,100
2018/12/12 1,036 1,036 985 990 171,700
2018/12/11 1,074 1,076 1,026 1,031 172,400
2018/12/10 1,000 1,080 997 1,060 430,400
2018/12/07 972 981 946 947 52,300
2018/12/06 987 987 953 961 67,900
2018/12/05 977 1,002 963 996 45,700
2018/12/04 1,012 1,012 977 980 33,100
2018/12/03 985 1,015 985 998 47,700
2018/11/30 974 991 968 972 42,500
2018/11/29 986 1,008 979 980 41,900
2018/11/28 967 991 963 983 98,100
2018/11/27 960 972 950 966 49,700
2018/11/26 935 957 935 950 43,300
2018/11/22 953 953 923 943 44,700
2018/11/21 933 955 927 947 39,000
2018/11/20 940 951 938 943 35,800
2018/11/19 959 980 944 951 63,800
2018/11/16 1,000 1,000 955 957 43,700
2018/11/15 993 1,011 988 997 24,000
2018/11/14 1,036 1,042 1,000 1,001 49,500
2018/11/13 988 1,038 970 1,028 105,000
2018/11/12 1,000 1,014 983 999 50,100
2018/11/09 1,053 1,053 1,007 1,014 30,000
2018/11/08 1,077 1,082 1,048 1,052 23,000
2018/11/07 1,037 1,070 1,031 1,047 31,800
2018/11/06 1,033 1,039 1,023 1,036 25,600
2018/11/05 1,039 1,040 1,024 1,024 13,200
2018/11/02 1,017 1,043 1,016 1,042 34,500
2018/11/01 1,013 1,032 1,001 1,021 21,300
2018/10/31 988 1,034 984 1,028 79,300
2018/10/30 929 975 929 973 109,400
2018/10/29 949 967 934 944 67,600
2018/10/26 970 972 933 946 59,100
2018/10/25 982 982 952 955 101,200
2018/10/24 1,011 1,023 994 1,005 51,300
2018/10/23 1,029 1,029 1,002 1,007 38,700
2018/10/22 1,029 1,037 1,006 1,032 33,600
2018/10/19 1,006 1,039 1,003 1,029 31,600
2018/10/18 1,028 1,043 1,008 1,022 42,600
2018/10/17 1,018 1,032 1,001 1,027 56,400
2018/10/16 994 1,019 989 1,011 33,300
2018/10/15 1,018 1,020 994 1,002 36,400
2018/10/12 993 1,028 989 1,025 54,500
2018/10/11 980 1,012 979 1,000 107,100
2018/10/10 1,017 1,057 990 1,048 94,000
2018/10/09 1,037 1,047 1,013 1,016 70,300
2018/10/05 1,094 1,095 1,038 1,058 103,300
2018/10/04 1,108 1,121 1,085 1,105 72,700
2018/10/03 1,142 1,142 1,103 1,104 69,700
2018/10/02 1,164 1,167 1,136 1,136 63,600
2018/10/01 1,136 1,174 1,135 1,154 42,200
2018/09/28 1,161 1,161 1,133 1,136 43,100
2018/09/27 1,178 1,181 1,145 1,151 42,700
2018/09/26 1,154 1,177 1,139 1,173 51,200
2018/09/25 1,150 1,187 1,131 1,169 65,200
2018/09/21 1,160 1,183 1,157 1,169 56,500
2018/09/20 1,182 1,184 1,130 1,152 87,900
2018/09/19 1,144 1,219 1,144 1,191 148,800
2018/09/18 1,135 1,159 1,119 1,138 44,700
2018/09/14 1,096 1,160 1,095 1,142 64,200
2018/09/13 1,085 1,129 1,084 1,119 57,800
2018/09/12 1,144 1,149 1,097 1,108 69,000
2018/09/11 1,199 1,199 1,146 1,165 53,700
2018/09/10 1,146 1,201 1,126 1,176 124,100
2018/09/07 1,188 1,188 1,147 1,176 65,400
2018/09/06 1,204 1,213 1,171 1,200 81,100
2018/09/05 1,231 1,245 1,207 1,218 87,400
2018/09/04 1,264 1,264 1,222 1,234 66,700
2018/09/03 1,222 1,263 1,202 1,256 159,100
2018/08/31 1,261 1,287 1,217 1,242 199,000
2018/08/30 1,326 1,337 1,236 1,287 689,200
2018/08/29 1,221 1,311 1,195 1,311 1,058,100
2018/08/28 1,023 1,030 997 1,011 87,100
2018/08/27 990 1,016 984 1,016 53,800
2018/08/24 978 989 970 985 32,800
2018/08/23 970 977 959 969 39,800
2018/08/22 963 977 961 970 52,400
2018/08/21 950 968 950 963 33,100
2018/08/20 971 974 946 950 63,000
2018/08/17 967 979 957 973 26,900
2018/08/16 979 979 953 965 67,200
2018/08/15 1,013 1,025 984 987 63,900
2018/08/14 1,011 1,040 1,010 1,016 69,700
2018/08/13 1,029 1,034 1,006 1,011 62,700
2018/08/10 1,065 1,068 1,045 1,047 47,100
2018/08/09 1,077 1,081 1,056 1,065 52,700
2018/08/08 1,058 1,087 1,058 1,077 45,700
2018/08/07 1,075 1,088 1,039 1,056 118,900
2018/08/06 1,121 1,121 1,056 1,071 116,400
2018/08/03 1,186 1,199 1,132 1,134 67,900
2018/08/02 1,147 1,187 1,131 1,185 100,900
2018/08/01 1,157 1,158 1,132 1,134 39,800
2018/07/31 1,146 1,154 1,112 1,139 51,900
2018/07/30 1,140 1,163 1,135 1,146 35,100
2018/07/27 1,141 1,150 1,127 1,142 40,900
2018/07/26 1,138 1,151 1,128 1,146 51,100
2018/07/25 1,110 1,137 1,110 1,131 60,900
2018/07/24 1,102 1,117 1,085 1,111 68,900
2018/07/23 1,082 1,101 1,075 1,095 41,200
2018/07/20 1,121 1,126 1,087 1,093 74,300
2018/07/19 1,122 1,138 1,108 1,128 88,700
2018/07/18 1,130 1,145 1,083 1,109 128,600
2018/07/17 1,151 1,156 1,116 1,120 63,700
2018/07/13 1,124 1,182 1,124 1,169 91,600
2018/07/12 1,129 1,129 1,086 1,121 76,000
2018/07/11 1,153 1,153 1,112 1,120 66,700
2018/07/10 1,165 1,177 1,139 1,164 87,400
2018/07/09 1,131 1,161 1,113 1,160 45,300
2018/07/06 1,123 1,140 1,109 1,131 95,600
2018/07/05 1,143 1,168 1,119 1,123 51,200
2018/07/04 1,195 1,195 1,147 1,151 57,600
2018/07/03 1,204 1,217 1,180 1,202 58,800
2018/07/02 1,221 1,256 1,200 1,204 69,800
2018/06/29 1,232 1,235 1,189 1,222 48,800
2018/06/28 1,221 1,232 1,211 1,232 40,300
2018/06/27 1,226 1,255 1,226 1,242 39,900
2018/06/26 1,225 1,253 1,202 1,244 50,600
2018/06/25 1,290 1,303 1,244 1,245 50,700
2018/06/22 1,300 1,314 1,275 1,305 58,300
2018/06/21 1,337 1,355 1,311 1,320 37,700
2018/06/20 1,330 1,342 1,289 1,336 86,800
2018/06/19 1,380 1,395 1,328 1,334 75,900
2018/06/18 1,408 1,409 1,359 1,378 62,700
2018/06/15 1,453 1,466 1,410 1,410 74,200
2018/06/14 1,443 1,468 1,439 1,455 35,500
2018/06/13 1,476 1,480 1,439 1,447 72,600
2018/06/12 1,512 1,523 1,475 1,481 82,200
2018/06/11 1,526 1,570 1,497 1,507 151,500
2018/06/08 1,630 1,667 1,614 1,664 72,400
2018/06/07 1,585 1,628 1,575 1,626 29,200
2018/06/06 1,576 1,591 1,569 1,586 19,100
2018/06/05 1,594 1,618 1,570 1,590 38,700
2018/06/04 1,555 1,581 1,555 1,580 32,100
2018/06/01 1,530 1,563 1,530 1,554 30,900
2018/05/31 1,591 1,596 1,536 1,544 102,600
2018/05/30 1,584 1,611 1,566 1,600 47,400
2018/05/29 1,648 1,676 1,604 1,623 62,600
2018/05/28 1,603 1,610 1,580 1,587 20,800
2018/05/25 1,606 1,651 1,606 1,614 19,800
2018/05/24 1,653 1,659 1,616 1,634 34,800
2018/05/23 1,658 1,687 1,643 1,652 31,200
2018/05/22 1,688 1,705 1,656 1,658 55,300
2018/05/21 1,700 1,704 1,688 1,700 30,400
2018/05/18 1,687 1,704 1,682 1,696 33,700
2018/05/17 1,643 1,712 1,643 1,697 81,600
2018/05/16 1,640 1,676 1,635 1,657 34,800
2018/05/15 1,688 1,694 1,641 1,649 48,500
2018/05/14 1,679 1,690 1,662 1,673 55,000
2018/05/11 1,640 1,678 1,623 1,667 79,200
2018/05/10 1,597 1,641 1,592 1,617 36,200
2018/05/09 1,623 1,637 1,586 1,589 51,900
2018/05/08 1,573 1,623 1,566 1,618 46,500
2018/05/07 1,567 1,590 1,550 1,585 22,500
2018/05/02 1,549 1,588 1,549 1,553 34,100
2018/05/01 1,530 1,592 1,519 1,562 49,200
2018/04/27 1,575 1,577 1,514 1,534 39,000
2018/04/26 1,561 1,594 1,561 1,576 37,000
2018/04/25 1,557 1,568 1,532 1,561 41,400
2018/04/24 1,576 1,598 1,576 1,582 31,300
2018/04/23 1,547 1,593 1,541 1,581 59,700
2018/04/20 1,539 1,562 1,521 1,547 23,100
2018/04/19 1,548 1,589 1,518 1,570 43,500
2018/04/18 1,493 1,546 1,472 1,542 37,500
2018/04/17 1,559 1,582 1,485 1,486 70,700
2018/04/16 1,570 1,576 1,533 1,561 76,700
2018/04/13 1,513 1,558 1,513 1,543 42,000
2018/04/12 1,500 1,521 1,469 1,501 40,900
2018/04/11 1,509 1,515 1,487 1,495 36,000
2018/04/10 1,455 1,504 1,436 1,492 55,600
2018/04/09 1,430 1,463 1,408 1,460 47,500
2018/04/06 1,470 1,496 1,445 1,448 65,000
2018/04/05 1,485 1,490 1,454 1,482 41,600
2018/04/04 1,504 1,507 1,475 1,483 41,200
2018/04/03 1,515 1,520 1,486 1,501 67,500
2018/04/02 1,539 1,577 1,539 1,561 42,300
2018/03/30 1,539 1,555 1,526 1,541 52,300
2018/03/29 1,576 1,578 1,486 1,523 64,300
2018/03/28 1,488 1,534 1,482 1,525 66,100
2018/03/27 1,522 1,571 1,517 1,537 58,000
2018/03/26 1,458 1,522 1,428 1,522 95,000
2018/03/23 1,550 1,555 1,471 1,480 155,900
2018/03/22 1,614 1,631 1,573 1,601 65,500
2018/03/20 1,607 1,607 1,569 1,605 70,000
2018/03/19 1,649 1,649 1,590 1,616 81,300
2018/03/16 1,652 1,660 1,601 1,617 106,300
2018/03/15 1,673 1,691 1,640 1,651 77,900
2018/03/14 1,687 1,699 1,660 1,676 138,700
2018/03/13 1,753 1,754 1,691 1,706 240,400
2018/03/12 1,750 1,900 1,701 1,777 695,500
2018/03/09 2,000 2,085 1,974 2,038 161,400
2018/03/08 1,918 1,960 1,912 1,945 50,100
2018/03/07 1,937 1,977 1,892 1,911 57,200
2018/03/06 1,925 2,014 1,895 1,902 83,800
2018/03/05 1,972 1,974 1,870 1,872 55,300
2018/03/02 1,990 2,011 1,971 1,987 72,900
2018/03/01 2,091 2,095 2,031 2,051 63,300
2018/02/28 2,082 2,158 2,073 2,133 72,800
2018/02/27 2,115 2,122 2,075 2,093 47,100
2018/02/26 2,064 2,075 2,034 2,068 29,200
2018/02/23 2,025 2,044 1,985 2,025 29,400
2018/02/22 2,046 2,049 1,968 2,020 48,200
2018/02/21 2,042 2,125 2,019 2,052 99,600
2018/02/20 2,050 2,050 1,995 2,026 39,900
2018/02/19 2,003 2,023 1,949 2,023 31,900
2018/02/16 1,955 1,994 1,921 1,960 46,100
2018/02/15 1,886 1,948 1,851 1,920 44,800
2018/02/14 1,876 1,910 1,822 1,846 63,000
2018/02/13 2,000 2,021 1,884 1,896 63,400
2018/02/09 1,866 1,925 1,864 1,920 54,600
2018/02/08 1,938 1,976 1,912 1,962 56,300
2018/02/07 2,070 2,070 1,892 1,908 62,300
2018/02/06 1,830 1,994 1,830 1,912 135,200
2018/02/05 2,062 2,132 2,057 2,100 116,300
2018/02/02 2,263 2,303 2,181 2,212 64,600
2018/02/01 2,246 2,286 2,220 2,277 59,600
2018/01/31 2,227 2,291 2,173 2,246 90,300
2018/01/30 2,326 2,341 2,256 2,276 88,700
2018/01/29 2,311 2,378 2,307 2,342 85,100
2018/01/26 2,388 2,390 2,320 2,371 125,200
2018/01/25 2,385 2,437 2,352 2,413 182,000
2018/01/24 2,500 2,530 2,424 2,448 161,200
2018/01/23 2,545 2,600 2,427 2,443 264,000
2018/01/22 2,582 2,582 2,346 2,512 592,400
2018/01/19 2,190 2,220 2,101 2,132 88,400
2018/01/18 2,212 2,270 2,168 2,191 150,600
2018/01/17 2,100 2,222 2,096 2,178 190,900
2018/01/16 2,064 2,097 2,048 2,088 62,400
2018/01/15 2,053 2,069 2,020 2,064 78,000
2018/01/12 1,950 2,068 1,948 2,038 164,800
2018/01/11 1,918 1,956 1,916 1,951 59,900
2018/01/10 1,935 1,949 1,907 1,941 41,900
2018/01/09 1,944 1,949 1,907 1,935 54,900
2018/01/05 1,940 1,954 1,882 1,938 80,300
2018/01/04 1,930 1,977 1,918 1,946 129,900

このページの先頭へ