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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,288 | 1,291 | 1,217 | 1,250 | 621,300 |
| 2025/06/12 | 1,197 | 1,272 | 1,197 | 1,241 | 508,300 |
| 2025/06/11 | 1,215 | 1,227 | 1,182 | 1,192 | 345,800 |
| 2025/06/10 | 1,170 | 1,222 | 1,170 | 1,202 | 478,700 |
| 2025/06/09 | 1,208 | 1,218 | 1,166 | 1,166 | 717,300 |
| 2025/06/06 | 1,211 | 1,223 | 1,204 | 1,209 | 286,300 |
| 2025/06/05 | 1,214 | 1,258 | 1,198 | 1,234 | 445,300 |
| 2025/06/04 | 1,220 | 1,236 | 1,199 | 1,199 | 316,800 |
| 2025/06/03 | 1,221 | 1,238 | 1,191 | 1,201 | 647,300 |
| 2025/06/02 | 1,303 | 1,307 | 1,234 | 1,238 | 610,700 |
| 2025/05/30 | 1,323 | 1,358 | 1,265 | 1,299 | 1,128,200 |
| 2025/05/29 | 1,332 | 1,458 | 1,281 | 1,350 | 1,515,500 |
| 2025/05/29 | 1 -> 2.00 分割 | ||||
| 2025/05/28 | 2,641 | 2,650 | 2,490 | 2,604 | 544,700 |
| 2025/05/27 | 2,405 | 2,639 | 2,405 | 2,598 | 648,200 |
| 2025/05/26 | 2,450 | 2,523 | 2,390 | 2,434 | 444,800 |
| 2025/05/23 | 2,564 | 2,665 | 2,420 | 2,447 | 906,600 |
| 2025/05/22 | 2,671 | 2,887 | 2,537 | 2,689 | 1,973,800 |
| 2025/05/21 | 2,416 | 2,691 | 2,369 | 2,652 | 1,854,300 |
| 2025/05/20 | 2,140 | 2,298 | 2,116 | 2,272 | 610,800 |
| 2025/05/19 | 2,088 | 2,175 | 2,072 | 2,090 | 201,100 |
| 2025/05/16 | 2,060 | 2,125 | 2,048 | 2,113 | 177,500 |
| 2025/05/15 | 2,079 | 2,111 | 2,060 | 2,066 | 143,300 |
| 2025/05/14 | 2,188 | 2,210 | 2,078 | 2,087 | 245,900 |
| 2025/05/13 | 2,110 | 2,251 | 2,042 | 2,156 | 555,100 |
| 2025/05/12 | 2,105 | 2,165 | 2,056 | 2,165 | 591,300 |
| 2025/05/09 | 2,050 | 2,088 | 2,038 | 2,080 | 235,900 |
| 2025/05/08 | 2,056 | 2,065 | 1,993 | 2,027 | 260,800 |
| 2025/05/07 | 2,074 | 2,120 | 2,050 | 2,056 | 274,200 |
| 2025/05/02 | 2,095 | 2,145 | 2,066 | 2,120 | 248,800 |
| 2025/05/01 | 2,051 | 2,142 | 2,051 | 2,098 | 197,600 |
| 2025/04/30 | 2,050 | 2,075 | 2,026 | 2,048 | 122,700 |
| 2025/04/28 | 2,100 | 2,126 | 2,039 | 2,046 | 182,500 |
| 2025/04/25 | 2,084 | 2,198 | 2,070 | 2,080 | 411,900 |
| 2025/04/24 | 2,071 | 2,077 | 2,022 | 2,042 | 155,700 |
| 2025/04/23 | 2,105 | 2,105 | 2,030 | 2,061 | 193,300 |
| 2025/04/22 | 2,100 | 2,158 | 2,030 | 2,034 | 219,100 |
| 2025/04/21 | 2,121 | 2,167 | 2,105 | 2,120 | 106,400 |
| 2025/04/18 | 2,152 | 2,171 | 2,115 | 2,141 | 159,400 |
| 2025/04/17 | 2,069 | 2,126 | 2,047 | 2,120 | 231,700 |
| 2025/04/16 | 2,220 | 2,259 | 2,019 | 2,065 | 453,000 |
| 2025/04/15 | 2,151 | 2,301 | 2,148 | 2,205 | 372,600 |
| 2025/04/14 | 2,145 | 2,276 | 2,130 | 2,147 | 321,700 |
| 2025/04/11 | 2,097 | 2,171 | 2,025 | 2,145 | 306,800 |
| 2025/04/10 | 2,376 | 2,376 | 2,085 | 2,098 | 517,000 |
| 2025/04/09 | 2,000 | 2,041 | 1,920 | 2,026 | 470,300 |
| 2025/04/08 | 2,020 | 2,120 | 1,986 | 2,027 | 594,800 |
| 2025/04/07 | 1,623 | 1,980 | 1,623 | 1,740 | 1,085,800 |
| 2025/04/04 | 2,140 | 2,193 | 2,016 | 2,123 | 682,700 |
| 2025/04/03 | 2,108 | 2,288 | 2,108 | 2,238 | 451,500 |
| 2025/04/02 | 2,340 | 2,370 | 2,225 | 2,258 | 317,800 |
| 2025/04/01 | 2,441 | 2,483 | 2,310 | 2,351 | 297,600 |
| 2025/03/31 | 2,445 | 2,545 | 2,380 | 2,439 | 480,300 |
| 2025/03/28 | 2,646 | 2,780 | 2,563 | 2,595 | 1,113,500 |
| 2025/03/27 | 2,615 | 2,664 | 2,510 | 2,555 | 387,800 |
| 2025/03/26 | 2,715 | 2,750 | 2,631 | 2,631 | 294,800 |
| 2025/03/25 | 2,772 | 2,916 | 2,650 | 2,722 | 925,400 |
| 2025/03/24 | 2,749 | 2,885 | 2,712 | 2,750 | 480,600 |
| 2025/03/21 | 2,950 | 2,969 | 2,738 | 2,780 | 1,539,800 |
| 2025/03/19 | 2,549 | 2,980 | 2,361 | 2,870 | 4,618,800 |
| 2025/03/18 | 2,241 | 2,570 | 2,160 | 2,557 | 1,920,800 |
| 2025/03/17 | 2,051 | 2,229 | 2,041 | 2,152 | 533,900 |
| 2025/03/14 | 2,124 | 2,178 | 2,060 | 2,066 | 589,300 |
| 2025/03/13 | 2,048 | 2,273 | 1,975 | 2,125 | 2,527,800 |
| 2025/03/12 | 1,966 | 2,048 | 1,930 | 1,962 | 275,400 |
| 2025/03/11 | 1,830 | 1,963 | 1,778 | 1,963 | 350,200 |
| 2025/03/10 | 1,886 | 1,977 | 1,883 | 1,900 | 313,100 |
| 2025/03/07 | 1,903 | 1,996 | 1,863 | 1,926 | 608,500 |
| 2025/03/06 | 2,047 | 2,150 | 2,000 | 2,025 | 588,900 |
| 2025/03/05 | 2,280 | 2,297 | 2,026 | 2,090 | 1,031,000 |
| 2025/03/04 | 2,120 | 2,329 | 1,900 | 2,163 | 2,738,000 |
| 2025/03/03 | 1,950 | 2,070 | 1,940 | 2,070 | 890,400 |
| 2025/02/28 | 1,750 | 1,866 | 1,640 | 1,670 | 2,664,700 |
| 2025/02/27 | 2,578 | 2,617 | 2,140 | 2,140 | 1,066,600 |
| 2025/02/27 | 1 -> 2.00 分割 | ||||
| 2025/02/26 | 5,730 | 5,880 | 5,250 | 5,280 | 312,900 |
| 2025/02/25 | 6,000 | 6,280 | 5,580 | 5,830 | 455,900 |
| 2025/02/21 | 7,170 | 7,230 | 5,760 | 5,920 | 740,500 |
| 2025/02/20 | 6,480 | 7,580 | 6,360 | 7,250 | 1,380,300 |
| 2025/02/19 | 6,400 | 6,830 | 6,270 | 6,600 | 871,100 |
| 2025/02/18 | 5,800 | 6,270 | 5,610 | 6,150 | 1,240,600 |
| 2025/02/17 | 5,270 | 5,270 | 5,270 | 5,270 | 56,500 |
| 2025/02/14 | 7,500 | 7,560 | 6,270 | 6,270 | 323,200 |
| 2025/02/13 | 8,800 | 8,800 | 7,190 | 7,770 | 1,486,400 |
| 2025/02/12 | 7,150 | 8,500 | 7,150 | 8,500 | 1,352,400 |
| 2025/02/10 | 6,050 | 7,040 | 5,770 | 7,000 | 885,900 |
| 2025/02/07 | 6,520 | 6,520 | 5,580 | 6,250 | 1,464,700 |
| 2025/02/06 | 5,580 | 5,580 | 5,500 | 5,580 | 257,000 |
| 2025/02/05 | 4,840 | 5,230 | 4,695 | 4,875 | 878,100 |
| 2025/02/04 | 4,280 | 4,610 | 4,210 | 4,575 | 495,100 |
| 2025/02/03 | 4,180 | 4,645 | 4,120 | 4,435 | 627,600 |
| 2025/01/31 | 3,875 | 4,240 | 3,630 | 4,145 | 665,000 |
| 2025/01/30 | 3,615 | 4,020 | 3,610 | 3,790 | 658,300 |
| 2025/01/29 | 3,100 | 3,740 | 3,085 | 3,605 | 496,900 |
| 2025/01/28 | 2,979 | 3,085 | 2,928 | 3,085 | 198,400 |
| 2025/01/27 | 2,918 | 3,005 | 2,890 | 2,955 | 129,600 |
| 2025/01/24 | 2,812 | 3,010 | 2,790 | 2,958 | 254,000 |
| 2025/01/23 | 2,741 | 2,913 | 2,739 | 2,828 | 255,600 |
| 2025/01/22 | 2,795 | 2,795 | 2,702 | 2,744 | 116,500 |
| 2025/01/21 | 2,846 | 2,910 | 2,723 | 2,755 | 203,000 |
| 2025/01/20 | 2,771 | 2,866 | 2,750 | 2,817 | 159,700 |
| 2025/01/17 | 2,711 | 2,850 | 2,687 | 2,821 | 180,000 |
| 2025/01/16 | 2,670 | 2,718 | 2,605 | 2,718 | 132,100 |
| 2025/01/15 | 2,712 | 2,754 | 2,644 | 2,654 | 122,100 |
| 2025/01/14 | 2,701 | 2,732 | 2,644 | 2,682 | 217,500 |
| 2025/01/10 | 2,708 | 2,920 | 2,699 | 2,718 | 286,500 |
| 2025/01/09 | 2,729 | 2,761 | 2,518 | 2,695 | 453,200 |
| 2025/01/08 | 2,934 | 2,994 | 2,792 | 2,809 | 270,000 |
| 2025/01/07 | 2,839 | 2,998 | 2,826 | 2,935 | 384,900 |
| 2025/01/06 | 2,562 | 3,000 | 2,531 | 2,842 | 579,700 |
| 2024/12/30 | 2,456 | 2,605 | 2,400 | 2,574 | 355,100 |
| 2024/12/27 | 2,467 | 2,640 | 2,423 | 2,479 | 761,800 |
| 2024/12/26 | 2,183 | 2,480 | 2,163 | 2,387 | 600,500 |
| 2024/12/25 | 2,150 | 2,250 | 2,121 | 2,184 | 409,600 |
| 2024/12/24 | 2,177 | 2,212 | 2,032 | 2,189 | 942,800 |
| 2024/12/23 | 1,999 | 2,067 | 1,933 | 1,998 | 1,064,300 |
| 2024/12/20 | 1,521 | 1,729 | 1,515 | 1,723 | 335,800 |
| 2024/12/19 | 1,500 | 1,509 | 1,471 | 1,497 | 142,400 |
| 2024/12/18 | 1,534 | 1,569 | 1,518 | 1,518 | 76,800 |
| 2024/12/17 | 1,538 | 1,559 | 1,505 | 1,534 | 74,100 |
| 2024/12/16 | 1,617 | 1,617 | 1,513 | 1,529 | 177,000 |
| 2024/12/13 | 1,610 | 1,628 | 1,595 | 1,597 | 88,000 |
| 2024/12/12 | 1,608 | 1,643 | 1,591 | 1,615 | 102,500 |
| 2024/12/11 | 1,561 | 1,637 | 1,557 | 1,606 | 108,100 |
| 2024/12/10 | 1,562 | 1,595 | 1,556 | 1,562 | 69,900 |
| 2024/12/09 | 1,599 | 1,606 | 1,550 | 1,562 | 73,700 |
| 2024/12/06 | 1,575 | 1,616 | 1,559 | 1,588 | 82,700 |
| 2024/12/05 | 1,568 | 1,601 | 1,557 | 1,582 | 78,200 |
| 2024/12/04 | 1,570 | 1,582 | 1,550 | 1,559 | 80,100 |
| 2024/12/03 | 1,620 | 1,635 | 1,564 | 1,577 | 187,000 |
| 2024/12/02 | 1,715 | 1,715 | 1,625 | 1,625 | 162,100 |
| 2024/11/29 | 1,700 | 1,726 | 1,689 | 1,719 | 98,800 |
| 2024/11/28 | 1,726 | 1,746 | 1,693 | 1,698 | 88,400 |
| 2024/11/27 | 1,708 | 1,737 | 1,687 | 1,726 | 79,400 |
| 2024/11/26 | 1,759 | 1,760 | 1,694 | 1,708 | 115,700 |
| 2024/11/25 | 1,652 | 1,757 | 1,615 | 1,719 | 196,400 |
| 2024/11/22 | 1,630 | 1,680 | 1,626 | 1,653 | 88,600 |
| 2024/11/21 | 1,623 | 1,677 | 1,604 | 1,626 | 98,800 |
| 2024/11/20 | 1,602 | 1,641 | 1,590 | 1,615 | 76,700 |
| 2024/11/19 | 1,608 | 1,668 | 1,560 | 1,623 | 187,700 |
| 2024/11/18 | 1,430 | 1,681 | 1,426 | 1,602 | 414,900 |
| 2024/11/15 | 1,479 | 1,499 | 1,455 | 1,480 | 101,100 |
| 2024/11/14 | 1,538 | 1,569 | 1,484 | 1,484 | 98,700 |
| 2024/11/13 | 1,533 | 1,572 | 1,520 | 1,522 | 86,000 |
| 2024/11/12 | 1,599 | 1,599 | 1,512 | 1,538 | 144,400 |
| 2024/11/11 | 1,427 | 1,599 | 1,345 | 1,599 | 383,800 |
| 2024/11/08 | 1,605 | 1,720 | 1,466 | 1,487 | 380,400 |
| 2024/11/07 | 1,699 | 1,723 | 1,657 | 1,675 | 94,400 |
| 2024/11/06 | 1,638 | 1,695 | 1,622 | 1,689 | 82,000 |
| 2024/11/05 | 1,595 | 1,649 | 1,562 | 1,612 | 86,200 |
| 2024/11/01 | 1,623 | 1,652 | 1,583 | 1,585 | 127,400 |
| 2024/10/31 | 1,670 | 1,670 | 1,610 | 1,646 | 89,300 |
| 2024/10/30 | 1,684 | 1,698 | 1,657 | 1,657 | 107,400 |
| 2024/10/29 | 1,615 | 1,704 | 1,612 | 1,684 | 97,900 |
| 2024/10/28 | 1,581 | 1,632 | 1,552 | 1,615 | 92,900 |
| 2024/10/25 | 1,617 | 1,636 | 1,588 | 1,591 | 98,400 |
| 2024/10/24 | 1,620 | 1,648 | 1,606 | 1,615 | 98,600 |
| 2024/10/23 | 1,640 | 1,695 | 1,623 | 1,637 | 120,500 |
| 2024/10/22 | 1,732 | 1,747 | 1,663 | 1,670 | 142,600 |
| 2024/10/21 | 1,692 | 1,747 | 1,665 | 1,735 | 162,100 |
| 2024/10/18 | 1,631 | 1,739 | 1,619 | 1,720 | 227,900 |
| 2024/10/17 | 1,582 | 1,656 | 1,582 | 1,640 | 63,500 |
| 2024/10/16 | 1,580 | 1,678 | 1,572 | 1,615 | 97,000 |
| 2024/10/15 | 1,580 | 1,625 | 1,535 | 1,605 | 152,600 |
| 2024/10/11 | 1,549 | 1,567 | 1,533 | 1,552 | 96,700 |
| 2024/10/10 | 1,646 | 1,646 | 1,489 | 1,566 | 444,100 |
| 2024/10/09 | 1,613 | 1,675 | 1,601 | 1,661 | 143,800 |
| 2024/10/08 | 1,626 | 1,640 | 1,590 | 1,606 | 96,600 |
| 2024/10/07 | 1,700 | 1,707 | 1,628 | 1,628 | 114,900 |
| 2024/10/04 | 1,665 | 1,685 | 1,644 | 1,665 | 101,000 |
| 2024/10/03 | 1,708 | 1,708 | 1,589 | 1,654 | 216,900 |
| 2024/10/02 | 1,725 | 1,725 | 1,646 | 1,654 | 205,500 |
| 2024/10/01 | 1,728 | 1,773 | 1,700 | 1,715 | 122,500 |
| 2024/09/30 | 1,816 | 1,850 | 1,690 | 1,696 | 263,500 |
| 2024/09/27 | 1,724 | 1,888 | 1,720 | 1,875 | 306,100 |
| 2024/09/26 | 1,699 | 1,727 | 1,672 | 1,720 | 83,000 |
| 2024/09/25 | 1,672 | 1,802 | 1,663 | 1,700 | 297,600 |
| 2024/09/24 | 1,750 | 1,786 | 1,647 | 1,672 | 305,300 |
| 2024/09/20 | 1,965 | 1,993 | 1,745 | 1,763 | 752,500 |
| 2024/09/19 | 1,949 | 1,968 | 1,890 | 1,965 | 115,500 |
| 2024/09/18 | 1,925 | 2,015 | 1,913 | 1,920 | 198,800 |
| 2024/09/17 | 1,929 | 1,968 | 1,861 | 1,904 | 178,200 |
| 2024/09/13 | 2,032 | 2,039 | 1,923 | 1,936 | 226,500 |
| 2024/09/12 | 2,000 | 2,069 | 1,962 | 1,992 | 277,200 |
| 2024/09/11 | 2,125 | 2,159 | 1,869 | 1,946 | 576,300 |
| 2024/09/10 | 2,230 | 2,239 | 2,055 | 2,119 | 525,800 |
| 2024/09/09 | 1,957 | 2,272 | 1,877 | 2,209 | 758,900 |
| 2024/09/06 | 2,079 | 2,176 | 2,006 | 2,057 | 754,200 |
| 2024/09/05 | 1,905 | 2,094 | 1,880 | 2,054 | 677,100 |
| 2024/09/04 | 1,843 | 2,000 | 1,822 | 1,915 | 575,400 |
| 2024/09/03 | 1,673 | 2,021 | 1,673 | 1,950 | 1,315,700 |
| 2024/09/02 | 1,686 | 1,724 | 1,661 | 1,673 | 185,800 |
| 2024/08/30 | 1,752 | 1,780 | 1,645 | 1,686 | 701,800 |
| 2024/08/29 | 1,618 | 1,830 | 1,585 | 1,768 | 1,589,800 |
| 2024/08/28 | 1,420 | 1,646 | 1,360 | 1,587 | 777,500 |
| 2024/08/27 | 1,453 | 1,467 | 1,372 | 1,403 | 197,700 |
| 2024/08/26 | 1,456 | 1,511 | 1,429 | 1,453 | 118,100 |
| 2024/08/23 | 1,494 | 1,546 | 1,441 | 1,470 | 331,300 |
| 2024/08/22 | 1,360 | 1,482 | 1,351 | 1,464 | 219,900 |
| 2024/08/21 | 1,378 | 1,405 | 1,335 | 1,340 | 116,900 |
| 2024/08/20 | 1,353 | 1,469 | 1,349 | 1,389 | 166,500 |
| 2024/08/19 | 1,349 | 1,400 | 1,320 | 1,323 | 134,200 |