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
2020/12/30 1,103 1,128 1,086 1,102 32,200
2020/12/29 1,100 1,103 1,084 1,102 29,800
2020/12/28 1,113 1,124 1,078 1,091 58,300
2020/12/25 1,127 1,138 1,109 1,113 24,200
2020/12/24 1,094 1,133 1,094 1,126 21,100
2020/12/23 1,098 1,105 1,075 1,105 26,300
2020/12/22 1,127 1,129 1,089 1,092 29,300
2020/12/21 1,146 1,151 1,128 1,136 18,900
2020/12/18 1,157 1,157 1,135 1,145 35,200
2020/12/17 1,166 1,174 1,154 1,157 30,800
2020/12/16 1,192 1,192 1,162 1,180 29,900
2020/12/15 1,199 1,203 1,182 1,187 33,800
2020/12/14 1,193 1,203 1,190 1,203 23,000
2020/12/11 1,165 1,189 1,165 1,183 37,500
2020/12/10 1,198 1,204 1,160 1,160 84,100
2020/12/09 1,220 1,230 1,185 1,200 171,600
2020/12/08 1,244 1,287 1,221 1,280 89,800
2020/12/07 1,250 1,253 1,217 1,235 40,500
2020/12/04 1,231 1,244 1,215 1,242 25,900
2020/12/03 1,225 1,242 1,216 1,235 26,200
2020/12/02 1,250 1,250 1,200 1,224 61,400
2020/12/01 1,241 1,252 1,210 1,246 72,200
2020/11/30 1,218 1,259 1,211 1,211 46,500
2020/11/27 1,245 1,245 1,190 1,223 38,900
2020/11/26 1,225 1,241 1,207 1,238 21,200
2020/11/25 1,223 1,231 1,209 1,222 21,800
2020/11/24 1,226 1,245 1,220 1,225 20,000
2020/11/20 1,200 1,215 1,186 1,215 9,400
2020/11/19 1,202 1,202 1,166 1,184 17,600
2020/11/18 1,216 1,216 1,185 1,204 14,900
2020/11/17 1,220 1,220 1,203 1,216 15,800
2020/11/16 1,229 1,234 1,208 1,220 24,400
2020/11/13 1,201 1,221 1,181 1,213 26,400
2020/11/12 1,224 1,236 1,204 1,216 21,400
2020/11/11 1,250 1,250 1,218 1,224 18,800
2020/11/10 1,224 1,240 1,221 1,231 29,000
2020/11/09 1,247 1,250 1,234 1,247 24,000
2020/11/06 1,246 1,253 1,207 1,247 65,600
2020/11/05 1,238 1,249 1,229 1,235 31,200
2020/11/04 1,230 1,238 1,217 1,232 21,900
2020/11/02 1,219 1,230 1,203 1,225 18,500
2020/10/30 1,213 1,231 1,199 1,216 34,200
2020/10/29 1,220 1,235 1,190 1,212 24,300
2020/10/28 1,232 1,248 1,219 1,235 32,000
2020/10/27 1,187 1,239 1,176 1,235 22,500
2020/10/26 1,198 1,212 1,196 1,203 11,000
2020/10/23 1,169 1,209 1,165 1,201 23,600
2020/10/22 1,168 1,170 1,138 1,169 14,600
2020/10/21 1,136 1,166 1,132 1,138 17,000
2020/10/20 1,147 1,155 1,131 1,136 19,900
2020/10/19 1,145 1,170 1,144 1,154 18,000
2020/10/16 1,150 1,170 1,137 1,145 16,800
2020/10/15 1,156 1,179 1,148 1,148 11,500
2020/10/14 1,166 1,181 1,154 1,174 8,600
2020/10/13 1,170 1,178 1,166 1,176 5,300
2020/10/12 1,184 1,184 1,152 1,175 9,600
2020/10/09 1,202 1,205 1,169 1,184 27,300
2020/10/08 1,210 1,220 1,198 1,203 22,100
2020/10/07 1,200 1,212 1,188 1,206 15,900
2020/10/06 1,163 1,210 1,154 1,201 22,600
2020/10/05 1,149 1,161 1,131 1,145 24,700
2020/10/02 1,147 1,171 1,134 1,136 43,500
2020/09/30 1,174 1,181 1,152 1,155 28,600
2020/09/29 1,147 1,188 1,147 1,183 20,700
2020/09/28 1,133 1,167 1,118 1,165 39,300
2020/09/25 1,128 1,158 1,122 1,132 32,200
2020/09/24 1,155 1,155 1,125 1,135 48,000
2020/09/23 1,155 1,185 1,134 1,169 44,500
2020/09/18 1,090 1,185 1,090 1,185 90,700
2020/09/17 1,071 1,099 1,070 1,090 38,800
2020/09/16 1,089 1,098 1,055 1,083 73,800
2020/09/15 1,072 1,093 1,058 1,067 37,900
2020/09/14 1,035 1,091 1,022 1,085 77,900
2020/09/11 1,017 1,057 1,011 1,013 90,800
2020/09/10 1,018 1,045 1,003 1,013 72,900
2020/09/09 1,030 1,030 995 999 82,700
2020/09/08 1,008 1,055 1,008 1,055 70,700
2020/09/07 999 1,003 978 1,001 26,800
2020/09/04 990 1,001 979 999 18,500
2020/09/03 1,013 1,013 996 1,000 30,200
2020/09/02 1,018 1,018 991 1,004 29,300
2020/09/01 1,014 1,014 1,004 1,004 8,000
2020/08/31 1,004 1,019 999 999 14,600
2020/08/28 1,010 1,026 991 1,002 36,500
2020/08/27 1,011 1,011 996 1,004 21,600
2020/08/26 1,000 1,008 982 1,005 32,700
2020/08/25 1,000 1,004 972 995 46,800
2020/08/24 1,000 1,002 985 998 38,800
2020/08/21 1,001 1,007 978 1,002 27,500
2020/08/20 1,006 1,011 997 1,001 21,100
2020/08/19 1,022 1,022 1,002 1,017 11,900
2020/08/18 1,025 1,031 1,020 1,024 6,500
2020/08/17 1,016 1,026 1,016 1,026 8,000
2020/08/14 1,038 1,038 1,015 1,015 16,500
2020/08/13 1,046 1,046 1,012 1,023 24,500
2020/08/12 1,020 1,047 1,020 1,045 12,600
2020/08/11 1,017 1,027 1,011 1,026 12,700
2020/08/07 1,003 1,016 995 1,014 14,900
2020/08/06 1,025 1,025 1,004 1,015 9,000
2020/08/05 1,013 1,020 995 1,012 14,900
2020/08/04 1,058 1,058 972 998 58,100
2020/08/03 1,030 1,030 1,005 1,020 7,900
2020/07/31 1,096 1,096 1,004 1,008 20,200
2020/07/30 1,120 1,126 1,089 1,089 24,100
2020/07/29 1,108 1,132 1,107 1,120 14,400
2020/07/28 1,114 1,119 1,092 1,118 24,200
2020/07/27 1,115 1,115 1,089 1,114 18,800
2020/07/22 1,131 1,153 1,109 1,133 27,500
2020/07/21 1,122 1,154 1,105 1,148 42,300
2020/07/20 1,102 1,119 1,082 1,117 16,900
2020/07/17 1,143 1,149 1,080 1,102 29,300
2020/07/16 1,134 1,147 1,126 1,143 31,000
2020/07/15 1,089 1,123 1,084 1,123 51,100
2020/07/14 1,066 1,070 1,036 1,059 12,300
2020/07/13 996 1,080 996 1,080 65,500
2020/07/10 1,032 1,034 982 982 24,600
2020/07/09 1,050 1,073 1,034 1,035 7,500
2020/07/08 1,105 1,105 1,047 1,047 21,700
2020/07/07 1,100 1,109 1,073 1,091 24,200
2020/07/06 1,029 1,099 1,028 1,099 33,300
2020/07/03 1,013 1,035 997 1,035 24,800
2020/07/02 1,002 1,005 982 998 36,200
2020/07/01 1,023 1,023 1,005 1,010 20,400
2020/06/30 1,018 1,032 1,011 1,019 27,100
2020/06/29 1,020 1,029 1,003 1,013 28,100
2020/06/26 1,021 1,043 1,015 1,043 26,700
2020/06/25 1,052 1,052 1,011 1,016 28,700
2020/06/24 1,061 1,084 1,048 1,052 37,400
2020/06/23 1,071 1,090 1,064 1,069 28,100
2020/06/22 1,071 1,080 1,054 1,067 18,500
2020/06/19 1,056 1,090 1,047 1,090 55,600
2020/06/18 1,072 1,072 1,041 1,056 34,700
2020/06/17 1,085 1,124 1,065 1,068 65,700
2020/06/16 1,042 1,107 1,022 1,107 85,600
2020/06/15 1,096 1,097 994 997 65,500
2020/06/12 1,080 1,093 1,058 1,067 66,500
2020/06/11 1,198 1,198 1,137 1,137 44,900
2020/06/10 1,220 1,230 1,197 1,197 62,200
2020/06/09 1,265 1,267 1,219 1,230 136,200
2020/06/08 1,260 1,330 1,250 1,325 156,500
2020/06/05 1,225 1,257 1,185 1,248 56,600
2020/06/04 1,262 1,263 1,214 1,225 25,000
2020/06/03 1,298 1,302 1,233 1,262 42,200
2020/06/02 1,282 1,301 1,268 1,279 18,600
2020/06/01 1,296 1,316 1,277 1,297 35,400
2020/05/29 1,257 1,303 1,236 1,291 61,300
2020/05/28 1,171 1,250 1,166 1,250 64,400
2020/05/27 1,169 1,173 1,147 1,168 18,300
2020/05/26 1,188 1,188 1,153 1,177 13,100
2020/05/25 1,155 1,169 1,135 1,169 14,400
2020/05/22 1,141 1,151 1,139 1,142 9,600
2020/05/21 1,160 1,160 1,139 1,153 13,200
2020/05/20 1,130 1,177 1,126 1,160 24,300
2020/05/19 1,143 1,150 1,122 1,130 12,200
2020/05/18 1,147 1,155 1,107 1,143 30,300
2020/05/15 1,111 1,157 1,107 1,157 12,500
2020/05/14 1,153 1,170 1,105 1,105 16,100
2020/05/13 1,170 1,179 1,137 1,169 17,000
2020/05/12 1,163 1,192 1,153 1,181 19,500
2020/05/11 1,109 1,149 1,086 1,149 19,200
2020/05/08 1,096 1,120 1,080 1,117 22,000
2020/05/07 1,087 1,114 1,079 1,096 20,200
2020/05/01 1,097 1,097 1,060 1,089 23,400
2020/04/30 1,135 1,135 1,093 1,097 21,500
2020/04/28 1,049 1,119 1,043 1,095 44,300
2020/04/27 1,052 1,059 1,034 1,046 17,100
2020/04/24 1,049 1,056 1,019 1,052 22,400
2020/04/23 1,050 1,058 1,031 1,054 20,200
2020/04/22 1,018 1,045 1,012 1,035 21,500
2020/04/21 1,021 1,041 1,008 1,038 17,500
2020/04/20 1,033 1,040 1,009 1,026 11,700
2020/04/17 1,025 1,041 1,008 1,012 17,800
2020/04/16 1,028 1,034 989 1,020 12,400
2020/04/15 1,067 1,067 994 1,000 14,800
2020/04/14 999 1,032 985 1,020 18,400
2020/04/13 1,007 1,007 983 992 23,000
2020/04/10 989 1,010 972 1,007 26,500
2020/04/09 977 998 962 986 25,100
2020/04/08 1,017 1,030 979 985 33,200
2020/04/07 999 1,026 967 1,017 43,600
2020/04/06 902 965 890 946 30,600
2020/04/03 918 934 888 913 20,200
2020/04/02 935 944 898 918 27,100
2020/04/01 920 952 898 905 22,900
2020/03/31 958 958 915 935 25,600
2020/03/30 915 943 880 943 33,000
2020/03/27 905 931 874 915 50,000
2020/03/26 888 893 853 875 32,800
2020/03/25 930 930 889 916 53,300
2020/03/24 849 877 824 873 42,300
2020/03/23 736 830 722 819 81,900
2020/03/19 780 796 736 751 51,200
2020/03/18 811 825 761 768 35,900
2020/03/17 734 806 730 802 48,300
2020/03/16 797 817 761 764 43,100
2020/03/13 778 796 745 767 69,800
2020/03/12 848 884 820 829 74,800
2020/03/11 911 945 886 886 69,100
2020/03/10 895 934 815 926 80,000
2020/03/09 909 922 850 850 42,100
2020/03/06 1,000 1,000 940 945 37,900
2020/03/05 1,006 1,014 985 996 28,000
2020/03/04 990 1,021 978 1,001 57,200
2020/03/03 1,078 1,086 991 999 84,300
2020/03/02 982 1,085 982 1,050 59,800
2020/02/28 992 1,026 981 994 66,700
2020/02/27 1,111 1,111 1,048 1,055 34,500
2020/02/26 1,077 1,115 1,074 1,107 25,400
2020/02/25 1,086 1,119 1,082 1,104 35,100
2020/02/21 1,204 1,205 1,174 1,180 15,800
2020/02/20 1,208 1,212 1,170 1,177 21,800
2020/02/19 1,172 1,201 1,165 1,186 23,800
2020/02/18 1,201 1,204 1,165 1,172 31,500
2020/02/17 1,233 1,235 1,185 1,211 19,000
2020/02/14 1,251 1,253 1,229 1,234 18,500
2020/02/13 1,253 1,266 1,240 1,256 18,700
2020/02/12 1,221 1,262 1,218 1,247 27,000
2020/02/10 1,240 1,242 1,213 1,228 24,600
2020/02/07 1,264 1,264 1,226 1,244 24,300
2020/02/06 1,240 1,260 1,220 1,244 32,200
2020/02/05 1,245 1,246 1,212 1,217 34,800
2020/02/04 1,234 1,250 1,216 1,239 45,100
2020/02/03 1,213 1,258 1,213 1,244 46,200
2020/01/31 1,240 1,308 1,240 1,273 60,500
2020/01/30 1,261 1,270 1,207 1,231 66,400
2020/01/29 1,296 1,300 1,267 1,288 41,700
2020/01/28 1,288 1,296 1,243 1,290 31,400
2020/01/27 1,315 1,321 1,292 1,299 44,600
2020/01/24 1,340 1,358 1,336 1,344 28,100
2020/01/23 1,364 1,372 1,333 1,337 36,600
2020/01/22 1,350 1,373 1,350 1,369 21,200
2020/01/21 1,366 1,367 1,337 1,354 17,900
2020/01/20 1,351 1,371 1,349 1,359 12,800
2020/01/17 1,346 1,358 1,331 1,339 28,000
2020/01/16 1,351 1,351 1,315 1,333 33,400
2020/01/15 1,360 1,378 1,349 1,350 36,200
2020/01/14 1,395 1,399 1,363 1,377 33,600
2020/01/10 1,344 1,352 1,335 1,351 16,700
2020/01/09 1,320 1,369 1,320 1,355 36,800
2020/01/08 1,344 1,344 1,281 1,311 45,200
2020/01/07 1,341 1,354 1,327 1,334 39,700
2020/01/06 1,362 1,364 1,320 1,335 52,700

このページの先頭へ