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

ミガロホールディングス(5535)の株価時系列情報

ミガロホールディングス(5535)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
2026/07/02 265 270 260 266 252,800
2026/07/01 262 266 257 263 189,100
2026/06/30 258 262 253 260 283,500
2026/06/29 247 258 247 256 198,100
2026/06/26 245 249 244 246 94,500
2026/06/25 243 250 243 248 124,300
2026/06/24 243 247 243 245 145,100
2026/06/23 250 250 244 244 171,500
2026/06/22 251 261 249 250 171,200
2026/06/19 253 253 244 250 223,700
2026/06/18 252 255 246 253 209,200
2026/06/17 250 253 249 251 112,200
2026/06/16 250 255 245 252 208,000
2026/06/15 253 256 247 247 206,800
2026/06/12 251 253 247 252 184,600
2026/06/11 248 250 244 250 240,300
2026/06/10 256 256 248 252 241,600
2026/06/09 257 262 254 254 213,500
2026/06/08 254 255 248 254 346,600
2026/06/05 253 263 252 262 282,900
2026/06/04 251 259 249 250 320,300
2026/06/03 258 258 251 255 224,800
2026/06/02 260 261 251 258 402,600
2026/06/01 264 265 255 259 380,900
2026/05/29 269 272 262 262 389,400
2026/05/28 267 269 260 269 484,500
2026/05/27 274 277 264 268 393,200
2026/05/26 277 279 274 277 176,800
2026/05/25 282 282 271 276 239,900
2026/05/22 282 282 276 278 119,100
2026/05/21 276 281 273 278 155,400
2026/05/20 284 284 271 272 299,300
2026/05/19 282 290 282 287 205,100
2026/05/18 282 285 276 281 249,700
2026/05/15 282 288 280 282 194,200
2026/05/14 290 291 282 283 459,500
2026/05/13 296 298 291 291 429,000
2026/05/12 322 322 296 297 1,818,800
2026/05/11 333 352 329 346 498,300
2026/05/08 324 335 323 334 214,900
2026/05/07 326 326 317 320 140,900
2026/05/01 315 325 314 322 200,700
2026/04/30 322 322 313 316 203,000
2026/04/28 320 327 320 325 115,400
2026/04/27 320 322 317 321 166,800
2026/04/24 327 330 318 318 312,200
2026/04/23 332 334 326 330 181,700
2026/04/22 339 340 332 333 289,900
2026/04/21 348 348 340 342 97,800
2026/04/20 350 351 344 345 160,400
2026/04/17 345 351 342 345 184,500
2026/04/16 343 347 340 343 169,600
2026/04/15 347 351 340 340 175,300
2026/04/14 349 351 343 343 153,400
2026/04/13 343 346 338 344 243,400
2026/04/10 354 358 349 350 300,500
2026/04/09 360 366 354 360 301,600
2026/04/08 346 363 345 360 411,000
2026/04/07 340 359 340 346 469,400
2026/04/06 334 338 331 335 148,900
2026/04/03 338 339 333 335 629,100
2026/03/27 338 350 338 342 580,800
2026/03/26 350 350 338 341 399,300
2026/03/25 357 363 346 348 346,400
2026/03/24 358 359 344 353 640,200
2026/03/23 356 357 339 342 611,500
2026/03/19 378 379 363 364 489,000
2026/03/18 382 386 379 386 129,800
2026/03/17 387 390 380 380 131,600
2026/03/16 388 389 385 387 102,000
2026/03/13 386 387 380 386 139,200
2026/03/12 390 391 381 385 268,900
2026/03/11 393 401 390 397 213,600
2026/03/10 386 392 380 389 230,300
2026/03/09 382 383 365 378 547,300
2026/03/06 384 393 384 392 176,800
2026/03/05 380 390 380 386 422,700
2026/03/04 375 377 360 368 587,700
2026/03/03 391 393 380 381 477,200
2026/03/02 397 400 391 395 336,500
2026/02/27 406 407 392 407 371,900
2026/02/26 399 410 397 407 283,000
2026/02/25 387 400 386 393 321,900
2026/02/24 395 395 383 387 432,500
2026/02/20 404 407 392 396 362,200
2026/02/19 402 403 393 396 538,400
2026/02/18 405 407 400 405 449,100
2026/02/17 411 414 403 405 409,200
2026/02/16 410 413 406 411 373,000
2026/02/13 418 419 407 408 458,100
2026/02/12 438 438 417 421 608,400
2026/02/10 422 439 422 436 682,100
2026/02/09 421 421 408 417 555,100
2026/02/06 431 432 416 416 519,800
2026/02/05 423 443 422 436 501,300
2026/02/04 425 428 420 422 203,100
2026/02/03 427 428 415 428 354,400
2026/02/02 422 439 418 425 575,300
2026/01/30 405 422 404 422 597,400
2026/01/29 408 408 397 405 322,700
2026/01/28 415 415 406 406 298,400
2026/01/27 413 416 406 415 248,000
2026/01/26 412 413 407 410 171,700
2026/01/23 408 416 405 413 184,900
2026/01/22 411 415 408 408 196,300
2026/01/21 412 412 404 409 419,400
2026/01/20 417 423 414 415 348,500
2026/01/19 418 420 411 417 337,200
2026/01/16 416 424 413 422 434,300
2026/01/15 414 421 413 420 379,600
2026/01/14 416 426 415 416 528,100
2026/01/13 425 427 413 417 392,500
2026/01/09 418 422 414 421 257,600
2026/01/08 411 422 407 418 421,600
2026/01/07 420 424 408 409 775,500
2026/01/06 417 434 416 426 698,000
2026/01/05 408 428 406 416 1,047,500
2025/12/30 403 406 396 400 810,300
2025/12/29 400 413 395 411 870,700
2025/12/26 413 414 396 398 1,606,900
2025/12/25 387 424 384 416 2,251,600
2025/12/24 380 382 370 379 758,400
2025/12/23 366 385 365 380 1,497,100
2025/12/22 366 374 354 358 949,000
2025/12/19 368 381 357 358 1,142,400
2025/12/18 355 360 347 360 978,600
2025/12/17 356 374 356 362 1,304,400
2025/12/16 353 374 347 355 3,250,300
2025/12/15 338 350 338 342 597,400
2025/12/12 349 351 338 341 591,200
2025/12/11 364 365 345 345 794,700
2025/12/10 347 363 345 360 951,000
2025/12/09 343 348 340 345 591,400
2025/12/08 341 345 337 341 492,000
2025/12/05 349 352 340 341 819,900
2025/12/04 348 353 345 347 601,000
2025/12/03 350 356 346 353 771,400
2025/12/02 371 371 351 354 1,084,300
2025/12/01 397 398 371 371 979,900
2025/11/28 398 406 396 397 257,200
2025/11/27 397 408 394 402 336,200
2025/11/26 390 400 387 396 398,500
2025/11/25 399 402 386 388 485,400
2025/11/21 382 404 382 398 648,800
2025/11/20 392 397 380 387 713,300
2025/11/19 397 403 388 389 938,700
2025/11/18 411 413 400 405 682,000
2025/11/17 442 442 395 408 1,668,900
2025/11/14 464 476 461 466 441,900
2025/11/13 473 479 463 475 554,300
2025/11/12 466 486 466 481 666,800
2025/11/11 451 477 450 469 615,700
2025/11/10 439 448 438 447 277,800
2025/11/07 427 436 426 434 400,300
2025/11/06 441 441 424 424 580,100
2025/11/05 444 445 427 439 614,600
2025/11/04 453 456 443 450 462,000
2025/10/31 446 472 446 461 802,300
2025/10/30 437 445 431 438 692,800
2025/10/29 445 466 434 445 1,409,100
2025/10/28 457 459 445 445 585,900
2025/10/27 450 468 448 453 467,700
2025/10/24 461 465 453 455 412,400
2025/10/23 467 467 455 455 401,900
2025/10/22 477 483 471 472 447,600
2025/10/21 470 476 461 470 466,400
2025/10/20 470 479 455 472 955,700
2025/10/17 469 469 447 448 935,500
2025/10/16 470 477 452 467 1,629,700
2025/10/15 491 498 476 478 1,190,800
2025/10/14 500 506 478 483 1,306,000
2025/10/10 516 520 497 498 891,900
2025/10/09 548 549 506 517 1,545,000
2025/10/08 562 574 548 552 985,100
2025/10/07 562 593 545 580 1,505,900
2025/10/06 539 567 512 558 1,401,100
2025/10/03 522 553 508 535 1,687,700
2025/10/02 555 555 504 512 2,042,300
2025/10/01 551 597 543 560 5,189,900
2025/09/30 631 631 631 631 84,600
2025/09/29 825 835 780 781 601,400
2025/09/26 840 854 815 815 449,600
2025/09/25 846 874 844 846 445,200
2025/09/24 901 903 822 835 1,127,300
2025/09/22 911 916 901 901 180,700
2025/09/19 921 927 881 911 418,800
2025/09/18 934 937 912 918 201,700
2025/09/17 933 942 911 931 296,800
2025/09/16 930 944 918 942 214,700
2025/09/12 912 955 899 915 582,300
2025/09/11 914 921 901 902 292,900
2025/09/10 911 921 899 915 335,000
2025/09/09 928 936 909 909 350,700
2025/09/08 968 976 925 927 437,800
2025/09/05 980 981 958 960 234,900
2025/09/04 984 998 959 977 321,800
2025/09/03 1,065 1,067 981 985 758,600
2025/09/02 1,025 1,065 1,025 1,065 446,300
2025/09/01 1,000 1,046 994 1,025 355,600
2025/08/29 994 1,017 991 999 156,600

このページの先頭へ