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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,421 | 1,440 | 1,421 | 1,428 | 68,700 |
| 2022/12/29 | 1,377 | 1,414 | 1,377 | 1,411 | 78,700 |
| 2022/12/28 | 1,405 | 1,416 | 1,381 | 1,390 | 109,100 |
| 2022/12/27 | 1,430 | 1,430 | 1,415 | 1,419 | 66,100 |
| 2022/12/26 | 1,390 | 1,420 | 1,390 | 1,419 | 71,600 |
| 2022/12/23 | 1,383 | 1,409 | 1,369 | 1,401 | 156,700 |
| 2022/12/22 | 1,433 | 1,448 | 1,410 | 1,413 | 105,500 |
| 2022/12/21 | 1,448 | 1,456 | 1,418 | 1,426 | 158,800 |
| 2022/12/20 | 1,516 | 1,516 | 1,429 | 1,452 | 315,100 |
| 2022/12/19 | 1,532 | 1,543 | 1,514 | 1,520 | 135,800 |
| 2022/12/16 | 1,563 | 1,567 | 1,542 | 1,542 | 149,000 |
| 2022/12/15 | 1,565 | 1,589 | 1,554 | 1,583 | 116,300 |
| 2022/12/14 | 1,553 | 1,583 | 1,550 | 1,571 | 199,400 |
| 2022/12/13 | 1,538 | 1,564 | 1,537 | 1,553 | 227,400 |
| 2022/12/12 | 1,620 | 1,620 | 1,534 | 1,534 | 654,900 |
| 2022/12/09 | 1,580 | 1,648 | 1,580 | 1,624 | 935,300 |
| 2022/12/08 | 1,713 | 1,716 | 1,687 | 1,694 | 369,100 |
| 2022/12/07 | 1,713 | 1,721 | 1,704 | 1,714 | 188,500 |
| 2022/12/06 | 1,720 | 1,741 | 1,698 | 1,726 | 150,600 |
| 2022/12/05 | 1,733 | 1,738 | 1,713 | 1,724 | 132,900 |
| 2022/12/02 | 1,740 | 1,745 | 1,717 | 1,736 | 137,400 |
| 2022/12/01 | 1,761 | 1,775 | 1,745 | 1,752 | 159,100 |
| 2022/11/30 | 1,748 | 1,748 | 1,713 | 1,716 | 163,900 |
| 2022/11/29 | 1,749 | 1,760 | 1,720 | 1,755 | 84,800 |
| 2022/11/28 | 1,789 | 1,790 | 1,750 | 1,756 | 107,200 |
| 2022/11/25 | 1,778 | 1,785 | 1,750 | 1,772 | 131,100 |
| 2022/11/24 | 1,749 | 1,774 | 1,749 | 1,762 | 128,700 |
| 2022/11/22 | 1,729 | 1,743 | 1,715 | 1,739 | 114,700 |
| 2022/11/21 | 1,711 | 1,736 | 1,698 | 1,718 | 100,800 |
| 2022/11/18 | 1,733 | 1,737 | 1,687 | 1,689 | 178,700 |
| 2022/11/17 | 1,688 | 1,712 | 1,678 | 1,710 | 145,400 |
| 2022/11/16 | 1,713 | 1,739 | 1,687 | 1,717 | 221,800 |
| 2022/11/15 | 1,640 | 1,705 | 1,625 | 1,692 | 228,500 |
| 2022/11/14 | 1,676 | 1,676 | 1,640 | 1,640 | 120,500 |
| 2022/11/11 | 1,690 | 1,690 | 1,661 | 1,675 | 153,400 |
| 2022/11/10 | 1,610 | 1,632 | 1,604 | 1,628 | 85,900 |
| 2022/11/09 | 1,635 | 1,644 | 1,621 | 1,630 | 105,900 |
| 2022/11/08 | 1,595 | 1,618 | 1,587 | 1,618 | 101,100 |
| 2022/11/07 | 1,566 | 1,596 | 1,564 | 1,583 | 71,400 |
| 2022/11/04 | 1,562 | 1,576 | 1,546 | 1,565 | 100,300 |
| 2022/11/02 | 1,571 | 1,582 | 1,555 | 1,564 | 67,400 |
| 2022/11/01 | 1,570 | 1,586 | 1,565 | 1,582 | 66,800 |
| 2022/10/31 | 1,600 | 1,600 | 1,566 | 1,585 | 93,200 |
| 2022/10/28 | 1,540 | 1,555 | 1,527 | 1,547 | 153,400 |
| 2022/10/27 | 1,552 | 1,563 | 1,543 | 1,557 | 95,300 |
| 2022/10/26 | 1,608 | 1,608 | 1,560 | 1,560 | 138,500 |
| 2022/10/25 | 1,583 | 1,606 | 1,565 | 1,591 | 132,600 |
| 2022/10/24 | 1,566 | 1,587 | 1,554 | 1,555 | 167,200 |
| 2022/10/21 | 1,529 | 1,558 | 1,528 | 1,543 | 150,600 |
| 2022/10/20 | 1,521 | 1,526 | 1,506 | 1,524 | 153,500 |
| 2022/10/19 | 1,544 | 1,544 | 1,518 | 1,523 | 86,900 |
| 2022/10/18 | 1,553 | 1,560 | 1,535 | 1,552 | 108,400 |
| 2022/10/17 | 1,523 | 1,535 | 1,511 | 1,530 | 70,300 |
| 2022/10/14 | 1,550 | 1,550 | 1,523 | 1,533 | 151,500 |
| 2022/10/13 | 1,517 | 1,532 | 1,505 | 1,506 | 108,300 |
| 2022/10/12 | 1,532 | 1,540 | 1,513 | 1,522 | 181,900 |
| 2022/10/11 | 1,576 | 1,581 | 1,540 | 1,545 | 337,100 |
| 2022/10/07 | 1,618 | 1,648 | 1,609 | 1,633 | 124,600 |
| 2022/10/06 | 1,627 | 1,657 | 1,620 | 1,635 | 146,700 |
| 2022/10/05 | 1,665 | 1,665 | 1,610 | 1,611 | 139,300 |
| 2022/10/04 | 1,685 | 1,685 | 1,636 | 1,639 | 153,700 |
| 2022/10/03 | 1,572 | 1,636 | 1,568 | 1,630 | 141,100 |
| 2022/09/30 | 1,606 | 1,621 | 1,592 | 1,603 | 224,200 |
| 2022/09/29 | 1,695 | 1,698 | 1,617 | 1,638 | 198,300 |
| 2022/09/28 | 1,679 | 1,702 | 1,640 | 1,669 | 218,700 |
| 2022/09/27 | 1,705 | 1,721 | 1,686 | 1,691 | 151,100 |
| 2022/09/26 | 1,694 | 1,708 | 1,668 | 1,679 | 382,500 |
| 2022/09/22 | 1,711 | 1,741 | 1,697 | 1,733 | 218,400 |
| 2022/09/21 | 1,738 | 1,741 | 1,691 | 1,723 | 327,500 |
| 2022/09/20 | 1,793 | 1,800 | 1,742 | 1,747 | 405,700 |
| 2022/09/16 | 1,870 | 1,877 | 1,739 | 1,753 | 956,200 |
| 2022/09/15 | 1,908 | 1,950 | 1,866 | 1,909 | 740,400 |
| 2022/09/14 | 1,920 | 1,959 | 1,893 | 1,893 | 576,300 |
| 2022/09/13 | 2,053 | 2,072 | 1,961 | 1,992 | 836,600 |
| 2022/09/12 | 2,098 | 2,098 | 2,004 | 2,047 | 1,137,900 |
| 2022/09/09 | 2,020 | 2,170 | 2,016 | 2,100 | 2,853,500 |
| 2022/09/08 | 1,931 | 1,948 | 1,889 | 1,943 | 630,200 |
| 2022/09/07 | 1,919 | 1,920 | 1,876 | 1,894 | 263,800 |
| 2022/09/06 | 1,924 | 1,954 | 1,901 | 1,921 | 200,200 |
| 2022/09/05 | 1,871 | 1,912 | 1,856 | 1,904 | 244,900 |
| 2022/09/02 | 1,934 | 1,934 | 1,872 | 1,877 | 209,400 |
| 2022/09/01 | 1,935 | 1,971 | 1,930 | 1,930 | 127,800 |
| 2022/08/31 | 1,930 | 1,978 | 1,930 | 1,971 | 110,000 |
| 2022/08/30 | 1,925 | 1,958 | 1,909 | 1,953 | 139,100 |
| 2022/08/29 | 1,897 | 1,937 | 1,893 | 1,916 | 142,400 |
| 2022/08/26 | 1,988 | 1,997 | 1,951 | 1,969 | 187,100 |
| 2022/08/25 | 1,946 | 1,984 | 1,931 | 1,972 | 112,100 |
| 2022/08/24 | 1,925 | 1,946 | 1,914 | 1,944 | 93,600 |
| 2022/08/23 | 1,900 | 1,931 | 1,885 | 1,922 | 141,200 |
| 2022/08/22 | 1,950 | 1,954 | 1,902 | 1,910 | 199,200 |
| 2022/08/19 | 2,003 | 2,028 | 1,984 | 1,987 | 247,900 |
| 2022/08/18 | 1,873 | 1,974 | 1,872 | 1,958 | 252,100 |
| 2022/08/17 | 1,866 | 1,910 | 1,850 | 1,906 | 192,400 |
| 2022/08/16 | 1,846 | 1,876 | 1,835 | 1,862 | 172,600 |
| 2022/08/15 | 1,800 | 1,836 | 1,793 | 1,832 | 193,300 |
| 2022/08/12 | 1,800 | 1,806 | 1,777 | 1,786 | 157,700 |
| 2022/08/10 | 1,811 | 1,812 | 1,760 | 1,781 | 238,600 |
| 2022/08/09 | 1,852 | 1,854 | 1,823 | 1,848 | 147,300 |
| 2022/08/08 | 1,818 | 1,887 | 1,817 | 1,871 | 297,800 |
| 2022/08/05 | 1,814 | 1,826 | 1,805 | 1,815 | 92,000 |
| 2022/08/04 | 1,819 | 1,828 | 1,802 | 1,811 | 122,400 |
| 2022/08/03 | 1,823 | 1,835 | 1,785 | 1,789 | 267,200 |
| 2022/08/02 | 1,817 | 1,826 | 1,806 | 1,821 | 121,600 |
| 2022/08/01 | 1,818 | 1,824 | 1,801 | 1,824 | 101,800 |
| 2022/07/29 | 1,843 | 1,845 | 1,815 | 1,818 | 126,600 |
| 2022/07/28 | 1,858 | 1,865 | 1,808 | 1,843 | 166,600 |
| 2022/07/27 | 1,859 | 1,879 | 1,815 | 1,843 | 354,500 |
| 2022/07/26 | 1,790 | 1,823 | 1,776 | 1,820 | 160,500 |
| 2022/07/25 | 1,827 | 1,840 | 1,790 | 1,791 | 205,700 |
| 2022/07/22 | 1,851 | 1,863 | 1,824 | 1,854 | 174,400 |
| 2022/07/21 | 1,859 | 1,865 | 1,830 | 1,848 | 159,900 |
| 2022/07/20 | 1,830 | 1,869 | 1,818 | 1,829 | 255,900 |
| 2022/07/19 | 1,798 | 1,809 | 1,772 | 1,801 | 105,600 |
| 2022/07/15 | 1,839 | 1,847 | 1,782 | 1,798 | 209,100 |
| 2022/07/14 | 1,775 | 1,817 | 1,753 | 1,817 | 193,300 |
| 2022/07/13 | 1,765 | 1,781 | 1,731 | 1,773 | 203,700 |
| 2022/07/12 | 1,825 | 1,847 | 1,758 | 1,775 | 428,400 |
| 2022/07/11 | 1,760 | 1,826 | 1,739 | 1,811 | 366,500 |
| 2022/07/08 | 1,759 | 1,774 | 1,716 | 1,720 | 291,900 |
| 2022/07/07 | 1,706 | 1,732 | 1,694 | 1,723 | 195,300 |
| 2022/07/06 | 1,715 | 1,721 | 1,694 | 1,703 | 230,800 |
| 2022/07/05 | 1,755 | 1,776 | 1,717 | 1,733 | 263,800 |
| 2022/07/04 | 1,705 | 1,736 | 1,681 | 1,715 | 328,600 |
| 2022/07/01 | 1,761 | 1,793 | 1,714 | 1,745 | 264,500 |
| 2022/06/30 | 1,794 | 1,812 | 1,739 | 1,765 | 281,900 |
| 2022/06/29 | 1,784 | 1,806 | 1,767 | 1,799 | 195,500 |
| 2022/06/28 | 1,801 | 1,837 | 1,783 | 1,824 | 194,800 |
| 2022/06/27 | 1,821 | 1,836 | 1,770 | 1,808 | 259,700 |
| 2022/06/24 | 1,745 | 1,832 | 1,740 | 1,802 | 406,500 |
| 2022/06/23 | 1,732 | 1,809 | 1,732 | 1,769 | 194,400 |
| 2022/06/22 | 1,838 | 1,843 | 1,750 | 1,772 | 263,300 |
| 2022/06/21 | 1,825 | 1,875 | 1,796 | 1,843 | 160,100 |
| 2022/06/20 | 1,776 | 1,797 | 1,701 | 1,795 | 242,500 |
| 2022/06/17 | 1,750 | 1,773 | 1,720 | 1,761 | 159,200 |
| 2022/06/16 | 1,899 | 1,899 | 1,813 | 1,821 | 127,600 |
| 2022/06/15 | 1,863 | 1,904 | 1,824 | 1,834 | 163,900 |
| 2022/06/14 | 1,888 | 1,913 | 1,824 | 1,876 | 314,300 |
| 2022/06/13 | 2,143 | 2,203 | 1,927 | 1,960 | 777,200 |
| 2022/06/10 | 2,152 | 2,280 | 2,130 | 2,216 | 1,184,100 |
| 2022/06/09 | 1,995 | 2,148 | 1,920 | 2,124 | 1,167,400 |
| 2022/06/08 | 1,904 | 1,928 | 1,885 | 1,900 | 189,000 |
| 2022/06/07 | 1,890 | 1,914 | 1,875 | 1,903 | 93,000 |
| 2022/06/06 | 1,877 | 1,896 | 1,839 | 1,887 | 78,400 |
| 2022/06/03 | 1,860 | 1,910 | 1,851 | 1,877 | 113,300 |
| 2022/06/02 | 1,836 | 1,847 | 1,817 | 1,846 | 34,300 |
| 2022/06/01 | 1,820 | 1,842 | 1,815 | 1,834 | 36,800 |
| 2022/05/31 | 1,803 | 1,849 | 1,795 | 1,837 | 64,800 |
| 2022/05/30 | 1,810 | 1,818 | 1,776 | 1,795 | 55,200 |
| 2022/05/27 | 1,795 | 1,819 | 1,784 | 1,789 | 70,000 |
| 2022/05/26 | 1,743 | 1,782 | 1,739 | 1,760 | 31,600 |
| 2022/05/25 | 1,731 | 1,761 | 1,725 | 1,751 | 38,400 |
| 2022/05/24 | 1,798 | 1,798 | 1,741 | 1,743 | 55,000 |
| 2022/05/23 | 1,760 | 1,812 | 1,751 | 1,799 | 81,900 |
| 2022/05/20 | 1,738 | 1,749 | 1,711 | 1,749 | 31,500 |
| 2022/05/19 | 1,665 | 1,735 | 1,665 | 1,720 | 45,200 |
| 2022/05/18 | 1,677 | 1,760 | 1,666 | 1,741 | 62,500 |
| 2022/05/17 | 1,650 | 1,673 | 1,638 | 1,667 | 28,700 |
| 2022/05/16 | 1,675 | 1,678 | 1,623 | 1,649 | 43,400 |
| 2022/05/13 | 1,616 | 1,678 | 1,616 | 1,645 | 54,100 |
| 2022/05/12 | 1,633 | 1,649 | 1,612 | 1,616 | 28,400 |
| 2022/05/11 | 1,658 | 1,669 | 1,636 | 1,663 | 20,000 |
| 2022/05/10 | 1,650 | 1,656 | 1,608 | 1,649 | 30,200 |
| 2022/05/09 | 1,708 | 1,725 | 1,656 | 1,663 | 30,400 |
| 2022/05/06 | 1,698 | 1,713 | 1,663 | 1,708 | 51,700 |
| 2022/05/02 | 1,661 | 1,702 | 1,647 | 1,682 | 50,600 |
| 2022/04/28 | 1,603 | 1,676 | 1,599 | 1,670 | 45,100 |
| 2022/04/27 | 1,614 | 1,620 | 1,565 | 1,611 | 63,300 |
| 2022/04/26 | 1,642 | 1,646 | 1,621 | 1,635 | 15,300 |
| 2022/04/25 | 1,654 | 1,680 | 1,638 | 1,642 | 38,300 |
| 2022/04/22 | 1,676 | 1,717 | 1,674 | 1,694 | 31,400 |
| 2022/04/21 | 1,694 | 1,722 | 1,676 | 1,711 | 29,800 |
| 2022/04/20 | 1,734 | 1,744 | 1,695 | 1,699 | 45,200 |
| 2022/04/19 | 1,670 | 1,750 | 1,661 | 1,730 | 91,000 |
| 2022/04/18 | 1,632 | 1,666 | 1,603 | 1,647 | 41,000 |
| 2022/04/15 | 1,705 | 1,719 | 1,655 | 1,661 | 40,900 |
| 2022/04/14 | 1,670 | 1,713 | 1,648 | 1,703 | 37,900 |
| 2022/04/13 | 1,582 | 1,641 | 1,582 | 1,640 | 41,000 |
| 2022/04/12 | 1,588 | 1,602 | 1,565 | 1,590 | 52,000 |
| 2022/04/11 | 1,621 | 1,652 | 1,594 | 1,605 | 40,700 |
| 2022/04/08 | 1,670 | 1,685 | 1,644 | 1,650 | 41,600 |
| 2022/04/07 | 1,640 | 1,668 | 1,631 | 1,668 | 54,400 |
| 2022/04/06 | 1,682 | 1,684 | 1,655 | 1,666 | 47,600 |
| 2022/04/05 | 1,719 | 1,746 | 1,699 | 1,699 | 39,300 |
| 2022/04/04 | 1,718 | 1,725 | 1,692 | 1,719 | 31,700 |
| 2022/04/01 | 1,721 | 1,732 | 1,688 | 1,710 | 41,900 |
| 2022/03/31 | 1,738 | 1,777 | 1,728 | 1,751 | 44,700 |
| 2022/03/30 | 1,745 | 1,779 | 1,745 | 1,775 | 52,500 |
| 2022/03/29 | 1,775 | 1,775 | 1,725 | 1,766 | 55,500 |
| 2022/03/28 | 1,777 | 1,777 | 1,731 | 1,750 | 44,400 |
| 2022/03/25 | 1,762 | 1,794 | 1,750 | 1,761 | 111,600 |
| 2022/03/24 | 1,671 | 1,745 | 1,658 | 1,743 | 55,500 |
| 2022/03/23 | 1,723 | 1,735 | 1,698 | 1,708 | 54,600 |
| 2022/03/22 | 1,743 | 1,763 | 1,712 | 1,721 | 91,900 |
| 2022/03/18 | 1,665 | 1,720 | 1,646 | 1,720 | 124,100 |
| 2022/03/17 | 1,614 | 1,640 | 1,591 | 1,625 | 86,800 |
| 2022/03/16 | 1,570 | 1,595 | 1,549 | 1,591 | 53,100 |
| 2022/03/15 | 1,523 | 1,561 | 1,516 | 1,554 | 43,600 |
| 2022/03/14 | 1,520 | 1,572 | 1,505 | 1,559 | 77,800 |
| 2022/03/11 | 1,462 | 1,510 | 1,462 | 1,503 | 106,700 |
| 2022/03/10 | 1,449 | 1,543 | 1,431 | 1,516 | 258,600 |
| 2022/03/09 | 1,476 | 1,504 | 1,360 | 1,383 | 386,900 |
| 2022/03/08 | 1,366 | 1,425 | 1,342 | 1,386 | 150,100 |
| 2022/03/07 | 1,467 | 1,467 | 1,387 | 1,426 | 75,100 |
| 2022/03/04 | 1,516 | 1,522 | 1,470 | 1,482 | 71,000 |
| 2022/03/03 | 1,547 | 1,557 | 1,511 | 1,537 | 61,100 |
| 2022/03/02 | 1,504 | 1,525 | 1,491 | 1,508 | 46,300 |
| 2022/03/01 | 1,525 | 1,548 | 1,520 | 1,537 | 45,800 |
| 2022/02/28 | 1,482 | 1,515 | 1,464 | 1,509 | 61,300 |
| 2022/02/25 | 1,433 | 1,510 | 1,430 | 1,498 | 78,100 |
| 2022/02/24 | 1,455 | 1,468 | 1,408 | 1,424 | 85,800 |
| 2022/02/22 | 1,515 | 1,516 | 1,462 | 1,486 | 48,400 |
| 2022/02/21 | 1,526 | 1,546 | 1,503 | 1,538 | 52,100 |
| 2022/02/18 | 1,560 | 1,570 | 1,514 | 1,562 | 66,800 |
| 2022/02/17 | 1,591 | 1,591 | 1,541 | 1,553 | 44,100 |
| 2022/02/16 | 1,558 | 1,592 | 1,551 | 1,588 | 68,100 |
| 2022/02/15 | 1,580 | 1,581 | 1,508 | 1,518 | 96,000 |
| 2022/02/14 | 1,538 | 1,588 | 1,538 | 1,571 | 92,100 |
| 2022/02/10 | 1,580 | 1,596 | 1,549 | 1,578 | 44,000 |
| 2022/02/09 | 1,539 | 1,574 | 1,529 | 1,569 | 47,200 |
| 2022/02/08 | 1,521 | 1,550 | 1,507 | 1,513 | 44,700 |
| 2022/02/07 | 1,500 | 1,518 | 1,454 | 1,484 | 78,700 |
| 2022/02/04 | 1,507 | 1,539 | 1,484 | 1,521 | 50,000 |
| 2022/02/03 | 1,567 | 1,567 | 1,501 | 1,506 | 55,900 |
| 2022/02/02 | 1,550 | 1,573 | 1,548 | 1,567 | 43,300 |
| 2022/02/01 | 1,575 | 1,602 | 1,536 | 1,550 | 67,900 |
| 2022/01/31 | 1,478 | 1,554 | 1,478 | 1,527 | 64,400 |
| 2022/01/28 | 1,454 | 1,476 | 1,421 | 1,460 | 82,000 |
| 2022/01/27 | 1,564 | 1,572 | 1,465 | 1,478 | 101,800 |
| 2022/01/26 | 1,533 | 1,575 | 1,521 | 1,549 | 63,900 |
| 2022/01/25 | 1,573 | 1,598 | 1,513 | 1,527 | 78,900 |
| 2022/01/24 | 1,556 | 1,605 | 1,534 | 1,584 | 138,600 |
| 2022/01/21 | 1,580 | 1,582 | 1,540 | 1,569 | 81,900 |
| 2022/01/20 | 1,580 | 1,634 | 1,576 | 1,613 | 72,200 |
| 2022/01/19 | 1,667 | 1,674 | 1,600 | 1,608 | 106,100 |
| 2022/01/18 | 1,722 | 1,745 | 1,709 | 1,714 | 109,300 |
| 2022/01/17 | 1,750 | 1,775 | 1,734 | 1,739 | 41,000 |
| 2022/01/14 | 1,732 | 1,755 | 1,715 | 1,746 | 75,200 |
| 2022/01/13 | 1,750 | 1,772 | 1,743 | 1,762 | 50,500 |
| 2022/01/12 | 1,755 | 1,768 | 1,745 | 1,750 | 51,500 |
| 2022/01/11 | 1,758 | 1,758 | 1,702 | 1,710 | 68,100 |
| 2022/01/07 | 1,820 | 1,845 | 1,761 | 1,777 | 84,300 |
| 2022/01/06 | 1,852 | 1,852 | 1,805 | 1,809 | 92,000 |
| 2022/01/05 | 1,908 | 1,920 | 1,863 | 1,892 | 93,900 |
| 2022/01/04 | 1,970 | 1,970 | 1,923 | 1,932 | 62,900 |