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
2019/12/30 1,402 1,402 1,368 1,390 46,300
2019/12/27 1,429 1,439 1,406 1,420 19,800
2019/12/26 1,382 1,435 1,382 1,428 27,800
2019/12/25 1,402 1,402 1,371 1,386 24,300
2019/12/24 1,432 1,441 1,394 1,407 28,800
2019/12/23 1,477 1,485 1,419 1,431 34,300
2019/12/20 1,448 1,477 1,435 1,463 70,900
2019/12/19 1,405 1,436 1,396 1,430 54,700
2019/12/18 1,401 1,433 1,378 1,397 60,700
2019/12/17 1,398 1,414 1,375 1,392 47,500
2019/12/16 1,346 1,398 1,345 1,395 39,400
2019/12/13 1,353 1,384 1,343 1,346 62,600
2019/12/12 1,310 1,333 1,302 1,328 40,100
2019/12/11 1,334 1,342 1,305 1,305 40,300
2019/12/10 1,342 1,370 1,304 1,324 118,800
2019/12/09 1,360 1,375 1,353 1,372 31,600
2019/12/06 1,353 1,366 1,346 1,354 16,300
2019/12/05 1,381 1,381 1,343 1,353 16,900
2019/12/04 1,359 1,381 1,333 1,346 26,200
2019/12/03 1,376 1,376 1,340 1,359 25,300
2019/12/02 1,391 1,393 1,375 1,377 24,500
2019/11/29 1,371 1,417 1,371 1,392 37,800
2019/11/28 1,376 1,376 1,341 1,351 24,300
2019/11/27 1,351 1,382 1,349 1,363 39,600
2019/11/26 1,357 1,367 1,324 1,332 31,200
2019/11/25 1,330 1,338 1,327 1,335 16,500
2019/11/22 1,336 1,339 1,308 1,318 44,100
2019/11/21 1,349 1,350 1,302 1,336 31,500
2019/11/20 1,370 1,385 1,332 1,339 31,400
2019/11/19 1,403 1,403 1,374 1,377 29,700
2019/11/18 1,400 1,411 1,388 1,401 21,200
2019/11/15 1,410 1,414 1,394 1,407 26,100
2019/11/14 1,424 1,448 1,402 1,411 37,400
2019/11/13 1,412 1,420 1,376 1,407 41,700
2019/11/12 1,402 1,410 1,367 1,399 41,300
2019/11/11 1,418 1,442 1,404 1,407 31,200
2019/11/08 1,450 1,458 1,400 1,417 36,200
2019/11/07 1,446 1,449 1,417 1,425 21,400
2019/11/06 1,467 1,477 1,430 1,447 22,600
2019/11/05 1,521 1,521 1,437 1,437 53,300
2019/11/01 1,480 1,488 1,457 1,488 17,700
2019/10/31 1,528 1,570 1,476 1,480 33,900
2019/10/30 1,583 1,583 1,504 1,528 95,000
2019/10/29 1,571 1,605 1,571 1,587 58,600
2019/10/28 1,552 1,587 1,552 1,560 49,500
2019/10/25 1,500 1,555 1,500 1,550 70,000
2019/10/24 1,509 1,521 1,473 1,481 24,200
2019/10/23 1,529 1,529 1,483 1,510 33,700
2019/10/21 1,487 1,548 1,481 1,537 50,300
2019/10/18 1,482 1,520 1,438 1,496 103,100
2019/10/17 1,399 1,455 1,399 1,444 33,100
2019/10/16 1,402 1,430 1,398 1,407 36,600
2019/10/15 1,380 1,403 1,377 1,397 37,000
2019/10/11 1,353 1,379 1,326 1,360 50,600
2019/10/10 1,367 1,373 1,328 1,345 33,600
2019/10/09 1,324 1,378 1,324 1,367 29,300
2019/10/08 1,335 1,400 1,335 1,351 38,900
2019/10/07 1,326 1,347 1,315 1,335 25,400
2019/10/04 1,305 1,320 1,294 1,315 31,100
2019/10/03 1,330 1,339 1,293 1,312 32,800
2019/10/02 1,341 1,377 1,325 1,366 22,200
2019/10/01 1,356 1,358 1,330 1,342 32,100
2019/09/30 1,351 1,369 1,329 1,356 18,200
2019/09/27 1,395 1,414 1,346 1,369 34,700
2019/09/26 1,400 1,428 1,392 1,423 33,000
2019/09/25 1,400 1,428 1,397 1,403 32,500
2019/09/24 1,378 1,415 1,378 1,407 45,800
2019/09/20 1,360 1,387 1,353 1,378 49,000
2019/09/19 1,330 1,369 1,325 1,362 34,300
2019/09/18 1,330 1,364 1,320 1,360 44,600
2019/09/17 1,283 1,330 1,283 1,318 40,500
2019/09/13 1,293 1,300 1,266 1,280 43,100
2019/09/12 1,256 1,275 1,234 1,272 31,800
2019/09/11 1,278 1,307 1,252 1,260 105,300
2019/09/10 1,306 1,316 1,258 1,268 169,700
2019/09/09 1,308 1,369 1,288 1,366 55,900
2019/09/06 1,260 1,327 1,253 1,318 83,600
2019/09/05 1,209 1,300 1,208 1,260 117,600
2019/09/04 1,192 1,206 1,167 1,204 38,100
2019/09/03 1,137 1,203 1,129 1,196 86,600
2019/09/02 1,179 1,185 1,136 1,144 138,000
2019/08/30 1,276 1,282 1,185 1,197 354,400
2019/08/29 1,286 1,312 1,264 1,298 27,400
2019/08/28 1,283 1,321 1,281 1,302 42,500
2019/08/27 1,280 1,319 1,264 1,295 39,500
2019/08/26 1,216 1,273 1,215 1,261 43,200
2019/08/23 1,254 1,261 1,236 1,246 12,300
2019/08/22 1,280 1,291 1,243 1,257 40,000
2019/08/21 1,255 1,291 1,232 1,273 22,800
2019/08/20 1,218 1,261 1,203 1,260 28,300
2019/08/19 1,242 1,242 1,204 1,209 23,600
2019/08/16 1,246 1,246 1,221 1,224 16,700
2019/08/15 1,222 1,254 1,222 1,246 24,700
2019/08/14 1,289 1,314 1,243 1,266 45,900
2019/08/13 1,278 1,284 1,225 1,236 45,400
2019/08/09 1,301 1,312 1,271 1,290 28,400
2019/08/08 1,300 1,314 1,288 1,304 18,800
2019/08/07 1,316 1,336 1,302 1,307 35,400
2019/08/06 1,280 1,319 1,265 1,305 32,900
2019/08/05 1,358 1,361 1,291 1,310 41,900
2019/08/02 1,381 1,386 1,352 1,359 26,100
2019/08/01 1,398 1,403 1,384 1,399 27,800
2019/07/31 1,449 1,465 1,407 1,409 30,500
2019/07/30 1,419 1,458 1,366 1,450 40,000
2019/07/29 1,453 1,453 1,414 1,424 20,900
2019/07/26 1,470 1,475 1,437 1,443 31,800
2019/07/25 1,450 1,500 1,450 1,497 91,100
2019/07/24 1,325 1,431 1,325 1,414 68,600
2019/07/23 1,389 1,402 1,355 1,355 37,600
2019/07/22 1,345 1,389 1,345 1,381 21,800
2019/07/19 1,308 1,386 1,300 1,342 43,800
2019/07/18 1,307 1,310 1,276 1,278 33,300
2019/07/17 1,365 1,371 1,327 1,327 28,000
2019/07/16 1,379 1,410 1,363 1,371 33,900
2019/07/12 1,390 1,397 1,383 1,390 27,700
2019/07/11 1,353 1,390 1,350 1,390 49,100
2019/07/10 1,315 1,355 1,313 1,355 55,600
2019/07/09 1,270 1,337 1,270 1,320 58,200
2019/07/08 1,280 1,295 1,270 1,283 22,600
2019/07/05 1,282 1,288 1,271 1,280 9,900
2019/07/04 1,284 1,289 1,266 1,281 20,300
2019/07/03 1,299 1,299 1,265 1,284 14,800
2019/07/02 1,307 1,312 1,289 1,303 18,800
2019/07/01 1,272 1,313 1,272 1,309 49,100
2019/06/28 1,260 1,288 1,244 1,256 32,800
2019/06/27 1,232 1,295 1,230 1,267 58,500
2019/06/26 1,209 1,250 1,209 1,227 19,300
2019/06/25 1,222 1,247 1,214 1,216 25,400
2019/06/24 1,234 1,235 1,220 1,223 6,800
2019/06/21 1,230 1,254 1,225 1,242 22,300
2019/06/20 1,200 1,233 1,186 1,232 28,900
2019/06/19 1,190 1,213 1,190 1,201 33,400
2019/06/18 1,177 1,190 1,159 1,166 28,100
2019/06/17 1,192 1,202 1,173 1,196 23,300
2019/06/14 1,215 1,230 1,197 1,204 40,700
2019/06/13 1,232 1,236 1,194 1,210 42,800
2019/06/12 1,230 1,261 1,212 1,238 61,600
2019/06/11 1,165 1,296 1,160 1,228 178,500
2019/06/10 1,290 1,290 1,171 1,175 378,900
2019/06/07 1,021 1,066 1,021 1,052 36,000
2019/06/06 1,055 1,057 1,010 1,010 39,900
2019/06/05 1,038 1,055 1,029 1,055 39,300
2019/06/04 1,015 1,033 1,004 1,019 28,000
2019/06/03 1,027 1,031 1,008 1,013 23,700
2019/05/31 1,067 1,067 1,021 1,053 35,600
2019/05/30 1,048 1,070 1,022 1,070 25,900
2019/05/29 1,088 1,088 1,047 1,055 28,900
2019/05/28 1,083 1,110 1,076 1,097 14,900
2019/05/27 1,077 1,085 1,063 1,083 10,600
2019/05/24 1,054 1,070 1,042 1,069 13,100
2019/05/23 1,087 1,087 1,051 1,059 21,800
2019/05/22 1,078 1,108 1,062 1,087 24,700
2019/05/21 1,081 1,083 1,041 1,072 19,600
2019/05/20 1,111 1,118 1,065 1,081 16,700
2019/05/17 1,098 1,117 1,090 1,104 11,300
2019/05/16 1,140 1,141 1,081 1,095 24,600
2019/05/15 1,135 1,140 1,102 1,140 22,800
2019/05/14 1,060 1,138 1,040 1,135 42,000
2019/05/13 1,125 1,125 1,084 1,094 24,800
2019/05/10 1,120 1,148 1,092 1,119 20,400
2019/05/09 1,140 1,150 1,098 1,113 33,300
2019/05/08 1,170 1,198 1,134 1,141 34,100
2019/05/07 1,239 1,240 1,184 1,188 22,000
2019/04/26 1,268 1,268 1,231 1,243 24,100
2019/04/25 1,250 1,285 1,250 1,278 20,800
2019/04/24 1,240 1,270 1,235 1,265 21,100
2019/04/23 1,249 1,261 1,210 1,256 21,000
2019/04/22 1,295 1,295 1,222 1,249 47,600
2019/04/19 1,278 1,310 1,267 1,284 49,700
2019/04/18 1,276 1,292 1,252 1,278 29,500
2019/04/17 1,230 1,287 1,229 1,268 75,800
2019/04/16 1,237 1,267 1,231 1,239 29,100
2019/04/15 1,247 1,253 1,233 1,246 27,100
2019/04/12 1,262 1,262 1,221 1,225 38,500
2019/04/11 1,266 1,281 1,229 1,272 36,700
2019/04/10 1,257 1,288 1,243 1,273 52,800
2019/04/09 1,283 1,304 1,267 1,278 67,000
2019/04/08 1,316 1,320 1,281 1,296 78,000
2019/04/05 1,264 1,304 1,259 1,300 139,900
2019/04/04 1,220 1,275 1,183 1,256 141,600
2019/04/03 1,171 1,204 1,147 1,199 47,400
2019/04/02 1,199 1,200 1,137 1,141 70,200
2019/04/01 1,187 1,210 1,168 1,183 74,300
2019/03/29 1,109 1,233 1,083 1,186 246,100
2019/03/28 1,087 1,091 1,068 1,090 54,100
2019/03/27 1,092 1,109 1,069 1,106 38,100
2019/03/26 1,081 1,093 1,061 1,073 58,700
2019/03/25 1,080 1,081 1,036 1,066 54,300
2019/03/22 1,121 1,129 1,088 1,101 37,200
2019/03/20 1,125 1,130 1,110 1,113 22,900
2019/03/19 1,129 1,129 1,111 1,123 32,400
2019/03/18 1,166 1,180 1,124 1,136 46,100
2019/03/15 1,121 1,163 1,121 1,130 83,300
2019/03/14 1,145 1,147 1,106 1,121 72,800
2019/03/13 1,172 1,205 1,103 1,120 151,900
2019/03/12 1,096 1,163 1,085 1,163 161,900
2019/03/11 1,078 1,160 1,074 1,076 308,200
2019/03/08 1,285 1,298 1,253 1,258 175,200
2019/03/07 1,312 1,335 1,291 1,310 152,400
2019/03/06 1,270 1,306 1,265 1,297 103,000
2019/03/05 1,274 1,279 1,251 1,279 85,400
2019/03/04 1,275 1,296 1,251 1,295 97,200
2019/03/01 1,238 1,259 1,205 1,247 102,400
2019/02/28 1,226 1,298 1,222 1,231 339,500
2019/02/27 1,356 1,394 1,213 1,219 880,200
2019/02/26 1,181 1,181 1,143 1,146 36,500
2019/02/25 1,162 1,189 1,162 1,185 44,900
2019/02/22 1,180 1,180 1,162 1,164 41,100
2019/02/21 1,184 1,198 1,176 1,190 25,700
2019/02/20 1,196 1,200 1,181 1,192 29,300
2019/02/19 1,190 1,203 1,186 1,196 17,500
2019/02/18 1,195 1,206 1,186 1,204 29,700
2019/02/15 1,175 1,186 1,162 1,179 40,100
2019/02/14 1,151 1,180 1,151 1,179 45,600
2019/02/13 1,138 1,161 1,136 1,158 34,500
2019/02/12 1,112 1,145 1,101 1,134 49,000
2019/02/08 1,141 1,141 1,108 1,111 43,200
2019/02/07 1,138 1,146 1,132 1,141 28,100
2019/02/06 1,136 1,150 1,126 1,145 22,200
2019/02/05 1,122 1,138 1,119 1,136 16,800
2019/02/04 1,095 1,128 1,095 1,122 40,000
2019/02/01 1,139 1,139 1,083 1,085 50,400
2019/01/31 1,110 1,151 1,110 1,140 101,000
2019/01/30 1,114 1,137 1,105 1,106 57,300
2019/01/29 1,121 1,121 1,092 1,117 59,400
2019/01/28 1,131 1,139 1,106 1,118 76,000
2019/01/25 1,110 1,143 1,108 1,131 67,500
2019/01/24 1,084 1,108 1,082 1,108 38,500
2019/01/23 1,081 1,098 1,070 1,084 54,100
2019/01/22 1,039 1,102 1,039 1,082 117,200
2019/01/21 1,050 1,063 1,031 1,034 91,000
2019/01/18 1,037 1,046 1,023 1,045 58,000
2019/01/17 1,021 1,053 1,020 1,027 55,700
2019/01/16 1,017 1,032 1,004 1,027 46,800
2019/01/15 986 1,016 977 1,014 57,000
2019/01/11 978 1,000 976 985 58,200
2019/01/10 972 984 960 974 67,700
2019/01/09 974 987 949 981 69,600
2019/01/08 933 973 933 952 96,400
2019/01/07 900 946 898 933 122,600
2019/01/04 880 880 851 874 87,400

このページの先頭へ