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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,335 | 1,335 | 1,309 | 1,318 | 8,700 |
| 2024/12/27 | 1,284 | 1,330 | 1,284 | 1,329 | 23,100 |
| 2024/12/26 | 1,312 | 1,323 | 1,281 | 1,281 | 48,400 |
| 2024/12/25 | 1,304 | 1,320 | 1,293 | 1,320 | 20,100 |
| 2024/12/24 | 1,290 | 1,318 | 1,290 | 1,296 | 22,800 |
| 2024/12/23 | 1,288 | 1,291 | 1,280 | 1,284 | 16,400 |
| 2024/12/20 | 1,295 | 1,303 | 1,287 | 1,287 | 11,700 |
| 2024/12/19 | 1,296 | 1,314 | 1,293 | 1,295 | 10,000 |
| 2024/12/18 | 1,313 | 1,333 | 1,313 | 1,315 | 11,000 |
| 2024/12/17 | 1,313 | 1,333 | 1,302 | 1,313 | 10,900 |
| 2024/12/16 | 1,350 | 1,350 | 1,314 | 1,314 | 22,100 |
| 2024/12/13 | 1,377 | 1,380 | 1,343 | 1,343 | 15,000 |
| 2024/12/12 | 1,371 | 1,378 | 1,369 | 1,375 | 8,900 |
| 2024/12/11 | 1,377 | 1,394 | 1,370 | 1,371 | 15,200 |
| 2024/12/10 | 1,384 | 1,430 | 1,361 | 1,373 | 106,100 |
| 2024/12/09 | 1,449 | 1,478 | 1,447 | 1,457 | 32,600 |
| 2024/12/06 | 1,435 | 1,449 | 1,430 | 1,445 | 3,600 |
| 2024/12/05 | 1,438 | 1,450 | 1,432 | 1,435 | 5,400 |
| 2024/12/04 | 1,439 | 1,459 | 1,423 | 1,437 | 10,500 |
| 2024/12/03 | 1,431 | 1,477 | 1,431 | 1,454 | 17,000 |
| 2024/12/02 | 1,421 | 1,450 | 1,416 | 1,423 | 14,000 |
| 2024/11/29 | 1,409 | 1,423 | 1,398 | 1,416 | 8,700 |
| 2024/11/28 | 1,392 | 1,421 | 1,392 | 1,400 | 18,100 |
| 2024/11/27 | 1,434 | 1,434 | 1,392 | 1,394 | 17,100 |
| 2024/11/26 | 1,442 | 1,456 | 1,424 | 1,440 | 6,500 |
| 2024/11/25 | 1,449 | 1,464 | 1,437 | 1,446 | 13,400 |
| 2024/11/22 | 1,442 | 1,459 | 1,442 | 1,444 | 1,500 |
| 2024/11/21 | 1,458 | 1,458 | 1,442 | 1,442 | 6,500 |
| 2024/11/20 | 1,444 | 1,462 | 1,443 | 1,462 | 1,300 |
| 2024/11/19 | 1,484 | 1,493 | 1,445 | 1,445 | 10,800 |
| 2024/11/18 | 1,449 | 1,480 | 1,449 | 1,480 | 13,900 |
| 2024/11/15 | 1,458 | 1,460 | 1,428 | 1,449 | 8,700 |
| 2024/11/14 | 1,463 | 1,463 | 1,445 | 1,449 | 4,800 |
| 2024/11/13 | 1,490 | 1,490 | 1,419 | 1,448 | 18,100 |
| 2024/11/12 | 1,481 | 1,490 | 1,468 | 1,476 | 9,400 |
| 2024/11/11 | 1,477 | 1,494 | 1,477 | 1,480 | 8,800 |
| 2024/11/08 | 1,483 | 1,493 | 1,476 | 1,487 | 6,600 |
| 2024/11/07 | 1,469 | 1,484 | 1,451 | 1,476 | 8,300 |
| 2024/11/06 | 1,462 | 1,480 | 1,450 | 1,468 | 11,800 |
| 2024/11/05 | 1,448 | 1,460 | 1,446 | 1,453 | 3,100 |
| 2024/11/01 | 1,472 | 1,472 | 1,444 | 1,448 | 7,600 |
| 2024/10/31 | 1,458 | 1,472 | 1,426 | 1,472 | 17,700 |
| 2024/10/30 | 1,421 | 1,449 | 1,421 | 1,449 | 57,800 |
| 2024/10/29 | 1,419 | 1,436 | 1,419 | 1,421 | 11,200 |
| 2024/10/28 | 1,365 | 1,420 | 1,365 | 1,420 | 16,500 |
| 2024/10/25 | 1,402 | 1,402 | 1,373 | 1,377 | 14,300 |
| 2024/10/24 | 1,414 | 1,421 | 1,399 | 1,402 | 9,900 |
| 2024/10/23 | 1,429 | 1,429 | 1,410 | 1,425 | 9,900 |
| 2024/10/22 | 1,439 | 1,440 | 1,402 | 1,425 | 23,100 |
| 2024/10/21 | 1,443 | 1,460 | 1,433 | 1,440 | 8,500 |
| 2024/10/18 | 1,440 | 1,450 | 1,434 | 1,444 | 10,100 |
| 2024/10/17 | 1,440 | 1,457 | 1,427 | 1,428 | 16,300 |
| 2024/10/16 | 1,443 | 1,469 | 1,440 | 1,451 | 18,400 |
| 2024/10/15 | 1,457 | 1,473 | 1,450 | 1,473 | 20,700 |
| 2024/10/11 | 1,434 | 1,460 | 1,434 | 1,460 | 33,600 |
| 2024/10/10 | 1,434 | 1,450 | 1,422 | 1,433 | 35,100 |
| 2024/10/09 | 1,468 | 1,468 | 1,428 | 1,435 | 33,000 |
| 2024/10/08 | 1,485 | 1,485 | 1,450 | 1,464 | 18,400 |
| 2024/10/07 | 1,500 | 1,515 | 1,472 | 1,485 | 18,500 |
| 2024/10/04 | 1,478 | 1,478 | 1,451 | 1,478 | 15,600 |
| 2024/10/03 | 1,486 | 1,496 | 1,469 | 1,478 | 7,600 |
| 2024/10/02 | 1,471 | 1,484 | 1,453 | 1,457 | 10,600 |
| 2024/10/01 | 1,470 | 1,505 | 1,470 | 1,486 | 14,400 |
| 2024/09/30 | 1,477 | 1,501 | 1,463 | 1,463 | 35,100 |
| 2024/09/27 | 1,478 | 1,524 | 1,478 | 1,515 | 37,000 |
| 2024/09/26 | 1,491 | 1,505 | 1,462 | 1,499 | 45,200 |
| 2024/09/25 | 1,480 | 1,498 | 1,471 | 1,489 | 21,600 |
| 2024/09/24 | 1,469 | 1,499 | 1,453 | 1,473 | 29,600 |
| 2024/09/20 | 1,479 | 1,497 | 1,469 | 1,469 | 22,100 |
| 2024/09/19 | 1,432 | 1,472 | 1,432 | 1,471 | 40,600 |
| 2024/09/18 | 1,394 | 1,441 | 1,394 | 1,431 | 29,900 |
| 2024/09/17 | 1,409 | 1,415 | 1,374 | 1,400 | 29,500 |
| 2024/09/13 | 1,428 | 1,428 | 1,392 | 1,410 | 32,200 |
| 2024/09/12 | 1,352 | 1,443 | 1,352 | 1,430 | 68,800 |
| 2024/09/11 | 1,325 | 1,370 | 1,311 | 1,333 | 37,900 |
| 2024/09/10 | 1,383 | 1,390 | 1,305 | 1,338 | 73,500 |
| 2024/09/09 | 1,260 | 1,370 | 1,260 | 1,354 | 109,200 |
| 2024/09/06 | 1,299 | 1,382 | 1,299 | 1,380 | 165,800 |
| 2024/09/05 | 1,264 | 1,273 | 1,225 | 1,245 | 26,100 |
| 2024/09/04 | 1,288 | 1,290 | 1,237 | 1,247 | 34,000 |
| 2024/09/03 | 1,308 | 1,321 | 1,308 | 1,318 | 8,800 |
| 2024/09/02 | 1,314 | 1,323 | 1,308 | 1,311 | 8,000 |
| 2024/08/30 | 1,304 | 1,315 | 1,294 | 1,311 | 15,900 |
| 2024/08/29 | 1,292 | 1,311 | 1,292 | 1,296 | 16,400 |
| 2024/08/28 | 1,322 | 1,322 | 1,291 | 1,301 | 14,200 |
| 2024/08/27 | 1,308 | 1,328 | 1,296 | 1,323 | 21,300 |
| 2024/08/26 | 1,307 | 1,313 | 1,296 | 1,296 | 9,100 |
| 2024/08/23 | 1,294 | 1,315 | 1,288 | 1,313 | 16,300 |
| 2024/08/22 | 1,310 | 1,324 | 1,294 | 1,294 | 14,300 |
| 2024/08/21 | 1,333 | 1,333 | 1,297 | 1,302 | 13,800 |
| 2024/08/20 | 1,322 | 1,340 | 1,321 | 1,333 | 14,700 |
| 2024/08/19 | 1,310 | 1,328 | 1,298 | 1,310 | 31,800 |
| 2024/08/16 | 1,350 | 1,350 | 1,314 | 1,324 | 29,400 |
| 2024/08/15 | 1,290 | 1,343 | 1,290 | 1,322 | 26,400 |
| 2024/08/14 | 1,246 | 1,286 | 1,246 | 1,281 | 12,900 |
| 2024/08/13 | 1,236 | 1,266 | 1,236 | 1,250 | 14,900 |
| 2024/08/09 | 1,255 | 1,280 | 1,225 | 1,233 | 24,000 |
| 2024/08/08 | 1,208 | 1,255 | 1,197 | 1,224 | 32,200 |
| 2024/08/07 | 1,165 | 1,268 | 1,165 | 1,227 | 44,600 |
| 2024/08/06 | 1,086 | 1,213 | 1,086 | 1,195 | 90,700 |
| 2024/08/05 | 1,175 | 1,202 | 1,022 | 1,085 | 101,300 |
| 2024/08/02 | 1,310 | 1,313 | 1,257 | 1,257 | 84,100 |
| 2024/08/01 | 1,402 | 1,419 | 1,357 | 1,367 | 38,900 |
| 2024/07/31 | 1,377 | 1,431 | 1,371 | 1,425 | 46,900 |
| 2024/07/30 | 1,401 | 1,406 | 1,377 | 1,385 | 136,200 |
| 2024/07/29 | 1,413 | 1,432 | 1,394 | 1,429 | 61,700 |
| 2024/07/26 | 1,415 | 1,429 | 1,404 | 1,404 | 30,100 |
| 2024/07/25 | 1,455 | 1,455 | 1,412 | 1,412 | 48,600 |
| 2024/07/24 | 1,470 | 1,476 | 1,461 | 1,462 | 57,300 |
| 2024/07/23 | 1,460 | 1,482 | 1,458 | 1,471 | 28,200 |
| 2024/07/22 | 1,466 | 1,478 | 1,448 | 1,452 | 56,200 |
| 2024/07/19 | 1,471 | 1,483 | 1,447 | 1,483 | 59,900 |
| 2024/07/18 | 1,485 | 1,494 | 1,464 | 1,472 | 56,900 |
| 2024/07/17 | 1,518 | 1,520 | 1,494 | 1,499 | 27,600 |
| 2024/07/16 | 1,506 | 1,513 | 1,500 | 1,504 | 28,800 |
| 2024/07/12 | 1,497 | 1,512 | 1,495 | 1,506 | 35,500 |
| 2024/07/11 | 1,503 | 1,520 | 1,503 | 1,515 | 16,800 |
| 2024/07/10 | 1,522 | 1,523 | 1,494 | 1,501 | 35,300 |
| 2024/07/09 | 1,557 | 1,557 | 1,499 | 1,521 | 85,300 |
| 2024/07/08 | 1,550 | 1,573 | 1,544 | 1,557 | 13,400 |
| 2024/07/05 | 1,568 | 1,568 | 1,540 | 1,561 | 19,000 |
| 2024/07/04 | 1,572 | 1,584 | 1,568 | 1,573 | 12,100 |
| 2024/07/03 | 1,564 | 1,576 | 1,559 | 1,574 | 10,500 |
| 2024/07/02 | 1,579 | 1,579 | 1,552 | 1,569 | 13,200 |
| 2024/07/01 | 1,581 | 1,588 | 1,568 | 1,585 | 11,400 |
| 2024/06/28 | 1,599 | 1,600 | 1,567 | 1,581 | 9,100 |
| 2024/06/27 | 1,581 | 1,592 | 1,566 | 1,569 | 16,100 |
| 2024/06/26 | 1,548 | 1,581 | 1,548 | 1,581 | 12,600 |
| 2024/06/25 | 1,535 | 1,548 | 1,535 | 1,548 | 3,800 |
| 2024/06/24 | 1,527 | 1,534 | 1,505 | 1,530 | 16,900 |
| 2024/06/21 | 1,535 | 1,535 | 1,520 | 1,527 | 9,700 |
| 2024/06/20 | 1,552 | 1,564 | 1,535 | 1,549 | 21,300 |
| 2024/06/19 | 1,570 | 1,592 | 1,559 | 1,569 | 13,100 |
| 2024/06/18 | 1,569 | 1,578 | 1,557 | 1,565 | 13,700 |
| 2024/06/17 | 1,588 | 1,597 | 1,541 | 1,546 | 16,200 |
| 2024/06/14 | 1,620 | 1,622 | 1,561 | 1,590 | 44,500 |
| 2024/06/13 | 1,580 | 1,626 | 1,571 | 1,620 | 124,400 |
| 2024/06/12 | 1,557 | 1,580 | 1,557 | 1,562 | 44,100 |
| 2024/06/11 | 1,490 | 1,575 | 1,471 | 1,552 | 93,700 |
| 2024/06/10 | 1,482 | 1,515 | 1,482 | 1,510 | 44,100 |
| 2024/06/07 | 1,489 | 1,500 | 1,485 | 1,494 | 9,300 |
| 2024/06/06 | 1,498 | 1,512 | 1,481 | 1,496 | 20,600 |
| 2024/06/05 | 1,519 | 1,519 | 1,487 | 1,487 | 31,700 |
| 2024/06/04 | 1,513 | 1,537 | 1,513 | 1,519 | 15,600 |
| 2024/06/03 | 1,570 | 1,570 | 1,516 | 1,532 | 22,700 |
| 2024/05/31 | 1,557 | 1,570 | 1,548 | 1,570 | 26,200 |
| 2024/05/30 | 1,524 | 1,561 | 1,503 | 1,558 | 39,700 |
| 2024/05/29 | 1,560 | 1,565 | 1,524 | 1,538 | 25,400 |
| 2024/05/28 | 1,566 | 1,575 | 1,554 | 1,564 | 24,300 |
| 2024/05/27 | 1,546 | 1,570 | 1,536 | 1,566 | 28,300 |
| 2024/05/24 | 1,529 | 1,555 | 1,522 | 1,546 | 18,000 |
| 2024/05/23 | 1,560 | 1,575 | 1,541 | 1,555 | 46,100 |
| 2024/05/22 | 1,549 | 1,560 | 1,531 | 1,547 | 14,600 |
| 2024/05/21 | 1,536 | 1,566 | 1,536 | 1,549 | 32,100 |
| 2024/05/20 | 1,535 | 1,540 | 1,524 | 1,534 | 17,500 |
| 2024/05/17 | 1,507 | 1,530 | 1,495 | 1,530 | 24,200 |
| 2024/05/16 | 1,504 | 1,506 | 1,481 | 1,505 | 22,600 |
| 2024/05/15 | 1,505 | 1,506 | 1,494 | 1,495 | 6,900 |
| 2024/05/14 | 1,523 | 1,535 | 1,491 | 1,497 | 28,400 |
| 2024/05/13 | 1,503 | 1,539 | 1,503 | 1,531 | 16,900 |
| 2024/05/10 | 1,531 | 1,531 | 1,497 | 1,514 | 19,300 |
| 2024/05/09 | 1,525 | 1,536 | 1,519 | 1,523 | 34,600 |
| 2024/05/08 | 1,538 | 1,543 | 1,521 | 1,523 | 15,500 |
| 2024/05/07 | 1,500 | 1,570 | 1,483 | 1,540 | 106,000 |
| 2024/05/02 | 1,479 | 1,479 | 1,463 | 1,470 | 20,600 |
| 2024/05/01 | 1,481 | 1,493 | 1,473 | 1,479 | 43,700 |
| 2024/04/30 | 1,472 | 1,511 | 1,456 | 1,491 | 38,600 |
| 2024/04/26 | 1,449 | 1,465 | 1,441 | 1,463 | 91,000 |
| 2024/04/25 | 1,465 | 1,465 | 1,436 | 1,436 | 35,100 |
| 2024/04/24 | 1,444 | 1,473 | 1,441 | 1,473 | 27,300 |
| 2024/04/23 | 1,452 | 1,455 | 1,427 | 1,442 | 28,800 |
| 2024/04/22 | 1,425 | 1,453 | 1,407 | 1,441 | 57,300 |
| 2024/04/19 | 1,469 | 1,469 | 1,401 | 1,425 | 56,600 |
| 2024/04/18 | 1,452 | 1,485 | 1,448 | 1,479 | 35,600 |
| 2024/04/17 | 1,482 | 1,495 | 1,452 | 1,453 | 34,000 |
| 2024/04/16 | 1,510 | 1,517 | 1,463 | 1,482 | 49,600 |
| 2024/04/15 | 1,502 | 1,535 | 1,499 | 1,518 | 36,800 |
| 2024/04/12 | 1,521 | 1,528 | 1,508 | 1,513 | 37,500 |
| 2024/04/11 | 1,503 | 1,526 | 1,490 | 1,521 | 45,700 |
| 2024/04/10 | 1,516 | 1,540 | 1,509 | 1,511 | 34,100 |
| 2024/04/09 | 1,487 | 1,523 | 1,484 | 1,521 | 64,300 |
| 2024/04/08 | 1,496 | 1,497 | 1,478 | 1,493 | 30,900 |
| 2024/04/05 | 1,471 | 1,497 | 1,457 | 1,483 | 41,400 |
| 2024/04/04 | 1,480 | 1,486 | 1,467 | 1,471 | 30,700 |
| 2024/04/03 | 1,463 | 1,477 | 1,452 | 1,469 | 36,800 |
| 2024/04/02 | 1,508 | 1,508 | 1,466 | 1,474 | 59,300 |
| 2024/04/01 | 1,551 | 1,552 | 1,507 | 1,508 | 27,900 |
| 2024/03/29 | 1,535 | 1,563 | 1,525 | 1,548 | 60,500 |
| 2024/03/28 | 1,519 | 1,540 | 1,510 | 1,510 | 27,500 |
| 2024/03/27 | 1,524 | 1,538 | 1,521 | 1,527 | 22,200 |
| 2024/03/26 | 1,535 | 1,553 | 1,523 | 1,523 | 31,200 |
| 2024/03/25 | 1,584 | 1,595 | 1,541 | 1,541 | 33,700 |
| 2024/03/22 | 1,582 | 1,597 | 1,568 | 1,585 | 58,500 |
| 2024/03/21 | 1,550 | 1,591 | 1,546 | 1,582 | 80,100 |
| 2024/03/19 | 1,529 | 1,538 | 1,504 | 1,528 | 55,200 |
| 2024/03/18 | 1,493 | 1,519 | 1,483 | 1,513 | 72,000 |
| 2024/03/15 | 1,505 | 1,517 | 1,486 | 1,494 | 54,000 |
| 2024/03/14 | 1,510 | 1,537 | 1,487 | 1,500 | 137,600 |
| 2024/03/13 | 1,627 | 1,641 | 1,514 | 1,515 | 106,700 |
| 2024/03/12 | 1,612 | 1,624 | 1,569 | 1,609 | 128,800 |
| 2024/03/11 | 1,538 | 1,649 | 1,521 | 1,590 | 346,500 |
| 2024/03/08 | 1,688 | 1,728 | 1,680 | 1,692 | 248,800 |
| 2024/03/07 | 1,690 | 1,690 | 1,634 | 1,659 | 143,700 |
| 2024/03/06 | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 |
| 2024/03/05 | 1,594 | 1,624 | 1,582 | 1,622 | 96,400 |
| 2024/03/04 | 1,601 | 1,633 | 1,582 | 1,602 | 128,900 |
| 2024/03/01 | 1,568 | 1,597 | 1,565 | 1,590 | 79,800 |
| 2024/02/29 | 1,571 | 1,592 | 1,564 | 1,564 | 51,400 |
| 2024/02/28 | 1,564 | 1,604 | 1,560 | 1,571 | 104,600 |
| 2024/02/27 | 1,531 | 1,571 | 1,527 | 1,558 | 97,700 |
| 2024/02/26 | 1,535 | 1,542 | 1,520 | 1,531 | 87,300 |
| 2024/02/22 | 1,470 | 1,517 | 1,460 | 1,508 | 99,000 |
| 2024/02/21 | 1,473 | 1,473 | 1,450 | 1,450 | 45,300 |
| 2024/02/20 | 1,460 | 1,471 | 1,445 | 1,471 | 57,900 |
| 2024/02/19 | 1,461 | 1,469 | 1,441 | 1,462 | 91,700 |
| 2024/02/16 | 1,462 | 1,491 | 1,452 | 1,474 | 89,700 |
| 2024/02/15 | 1,492 | 1,492 | 1,465 | 1,472 | 82,400 |
| 2024/02/14 | 1,489 | 1,501 | 1,478 | 1,484 | 37,200 |
| 2024/02/13 | 1,506 | 1,520 | 1,502 | 1,510 | 61,100 |
| 2024/02/09 | 1,509 | 1,518 | 1,499 | 1,501 | 34,800 |
| 2024/02/08 | 1,510 | 1,529 | 1,499 | 1,517 | 74,400 |
| 2024/02/07 | 1,528 | 1,528 | 1,507 | 1,520 | 43,100 |
| 2024/02/06 | 1,510 | 1,538 | 1,507 | 1,528 | 66,900 |
| 2024/02/05 | 1,530 | 1,530 | 1,504 | 1,510 | 78,600 |
| 2024/02/02 | 1,505 | 1,525 | 1,500 | 1,518 | 135,100 |
| 2024/02/01 | 1,491 | 1,493 | 1,475 | 1,485 | 39,400 |
| 2024/01/31 | 1,500 | 1,510 | 1,485 | 1,491 | 47,600 |
| 2024/01/30 | 1,519 | 1,531 | 1,493 | 1,505 | 175,200 |
| 2024/01/29 | 1,521 | 1,534 | 1,516 | 1,527 | 72,100 |
| 2024/01/26 | 1,560 | 1,560 | 1,508 | 1,512 | 172,400 |
| 2024/01/25 | 1,545 | 1,579 | 1,545 | 1,575 | 101,300 |
| 2024/01/24 | 1,547 | 1,554 | 1,530 | 1,539 | 44,000 |
| 2024/01/23 | 1,564 | 1,564 | 1,530 | 1,536 | 95,400 |
| 2024/01/22 | 1,540 | 1,570 | 1,532 | 1,568 | 149,500 |
| 2024/01/19 | 1,479 | 1,527 | 1,479 | 1,527 | 140,500 |
| 2024/01/18 | 1,458 | 1,480 | 1,453 | 1,479 | 44,300 |
| 2024/01/17 | 1,471 | 1,502 | 1,460 | 1,460 | 112,400 |
| 2024/01/16 | 1,490 | 1,490 | 1,469 | 1,469 | 40,500 |
| 2024/01/15 | 1,465 | 1,483 | 1,460 | 1,476 | 46,900 |
| 2024/01/12 | 1,489 | 1,498 | 1,458 | 1,459 | 77,200 |
| 2024/01/11 | 1,500 | 1,503 | 1,483 | 1,489 | 115,900 |
| 2024/01/10 | 1,480 | 1,494 | 1,470 | 1,485 | 54,200 |
| 2024/01/09 | 1,468 | 1,482 | 1,463 | 1,470 | 56,900 |
| 2024/01/05 | 1,454 | 1,454 | 1,440 | 1,449 | 41,500 |
| 2024/01/04 | 1,424 | 1,456 | 1,408 | 1,447 | 62,800 |