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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,289 | 1,362 | 1,271 | 1,341 | 150,400 |
| 2024/08/15 | 1,248 | 1,294 | 1,212 | 1,270 | 139,400 |
| 2024/08/14 | 1,269 | 1,304 | 1,237 | 1,260 | 208,700 |
| 2024/08/13 | 1,217 | 1,289 | 1,170 | 1,289 | 268,000 |
| 2024/08/09 | 1,406 | 1,439 | 1,165 | 1,247 | 877,700 |
| 2024/08/08 | 1,155 | 1,365 | 1,146 | 1,365 | 921,800 |
| 2024/08/07 | 931 | 1,100 | 911 | 1,065 | 556,900 |
| 2024/08/06 | 1,031 | 1,036 | 921 | 950 | 690,600 |
| 2024/08/05 | 1,171 | 1,232 | 1,021 | 1,021 | 703,500 |
| 2024/08/02 | 1,364 | 1,448 | 1,318 | 1,321 | 483,400 |
| 2024/08/01 | 1,535 | 1,550 | 1,460 | 1,481 | 155,100 |
| 2024/07/31 | 1,492 | 1,531 | 1,466 | 1,529 | 90,700 |
| 2024/07/30 | 1,493 | 1,546 | 1,486 | 1,502 | 166,800 |
| 2024/07/29 | 1,432 | 1,568 | 1,429 | 1,500 | 309,900 |
| 2024/07/26 | 1,590 | 1,590 | 1,485 | 1,492 | 297,700 |
| 2024/07/25 | 1,599 | 1,635 | 1,553 | 1,604 | 157,300 |
| 2024/07/24 | 1,647 | 1,661 | 1,592 | 1,656 | 161,700 |
| 2024/07/23 | 1,630 | 1,697 | 1,536 | 1,656 | 515,800 |
| 2024/07/22 | 1,940 | 1,946 | 1,566 | 1,630 | 922,500 |
| 2024/07/19 | 2,000 | 2,032 | 1,957 | 1,957 | 199,700 |
| 2024/07/18 | 1,993 | 2,050 | 1,966 | 2,023 | 141,700 |
| 2024/07/17 | 2,027 | 2,039 | 1,985 | 2,005 | 97,500 |
| 2024/07/16 | 1,983 | 2,026 | 1,950 | 2,002 | 151,000 |
| 2024/07/12 | 1,975 | 2,020 | 1,960 | 1,998 | 131,400 |
| 2024/07/11 | 2,034 | 2,056 | 1,984 | 1,990 | 173,700 |
| 2024/07/10 | 1,962 | 2,019 | 1,960 | 2,010 | 111,700 |
| 2024/07/09 | 1,985 | 2,037 | 1,948 | 1,984 | 195,400 |
| 2024/07/08 | 2,044 | 2,098 | 1,956 | 1,967 | 365,100 |
| 2024/07/05 | 1,979 | 2,093 | 1,953 | 2,075 | 256,600 |
| 2024/07/04 | 2,058 | 2,070 | 1,923 | 1,939 | 266,800 |
| 2024/07/03 | 1,975 | 2,037 | 1,921 | 2,033 | 208,000 |
| 2024/07/02 | 2,273 | 2,273 | 1,921 | 1,974 | 728,300 |
| 2024/07/01 | 2,467 | 2,496 | 2,292 | 2,294 | 265,900 |
| 2024/06/28 | 2,401 | 2,459 | 2,300 | 2,459 | 197,800 |
| 2024/06/27 | 2,310 | 2,558 | 2,289 | 2,460 | 259,700 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 4,385 | 4,575 | 4,330 | 4,575 | 54,600 |
| 2024/06/25 | 4,405 | 4,570 | 4,275 | 4,315 | 106,100 |
| 2024/06/24 | 4,390 | 4,490 | 4,300 | 4,385 | 72,300 |
| 2024/06/21 | 4,475 | 4,750 | 4,290 | 4,290 | 172,400 |
| 2024/06/20 | 4,400 | 4,590 | 4,220 | 4,415 | 110,100 |
| 2024/06/19 | 3,995 | 4,575 | 3,990 | 4,350 | 240,200 |
| 2024/06/18 | 4,900 | 4,900 | 4,260 | 4,260 | 333,300 |
| 2024/06/17 | 4,940 | 5,030 | 4,755 | 4,960 | 320,200 |
| 2024/06/14 | 4,735 | 5,310 | 4,735 | 5,240 | 620,500 |
| 2024/06/13 | 4,380 | 4,940 | 4,335 | 4,720 | 558,100 |
| 2024/06/12 | 4,310 | 4,430 | 4,205 | 4,335 | 348,900 |
| 2024/06/11 | 5,120 | 5,120 | 4,310 | 4,450 | 942,800 |
| 2024/06/10 | 4,830 | 5,250 | 4,670 | 5,120 | 1,064,700 |
| 2024/06/07 | 4,130 | 4,550 | 4,075 | 4,550 | 741,200 |
| 2024/06/06 | 3,480 | 3,870 | 3,460 | 3,850 | 290,200 |
| 2024/06/05 | 3,235 | 3,445 | 3,230 | 3,420 | 123,500 |
| 2024/06/04 | 3,110 | 3,240 | 3,100 | 3,240 | 82,400 |
| 2024/06/03 | 3,285 | 3,330 | 3,180 | 3,180 | 120,100 |
| 2024/05/31 | 3,200 | 3,310 | 3,175 | 3,275 | 107,100 |
| 2024/05/30 | 3,385 | 3,425 | 3,185 | 3,195 | 204,500 |
| 2024/05/29 | 3,500 | 3,540 | 3,385 | 3,450 | 149,800 |
| 2024/05/28 | 3,450 | 3,515 | 3,340 | 3,490 | 182,300 |
| 2024/05/27 | 3,220 | 3,460 | 3,170 | 3,395 | 400,600 |
| 2024/05/24 | 2,951 | 2,985 | 2,900 | 2,959 | 99,400 |
| 2024/05/23 | 3,070 | 3,070 | 2,968 | 2,996 | 138,900 |
| 2024/05/22 | 3,120 | 3,150 | 3,025 | 3,085 | 87,200 |
| 2024/05/21 | 3,245 | 3,250 | 3,015 | 3,120 | 135,000 |
| 2024/05/20 | 3,060 | 3,245 | 3,045 | 3,200 | 170,700 |
| 2024/05/17 | 2,968 | 3,045 | 2,951 | 3,045 | 94,200 |
| 2024/05/16 | 2,882 | 2,960 | 2,867 | 2,949 | 65,000 |
| 2024/05/15 | 2,713 | 2,921 | 2,713 | 2,882 | 142,500 |
| 2024/05/14 | 2,653 | 2,711 | 2,650 | 2,708 | 26,900 |
| 2024/05/13 | 2,750 | 2,822 | 2,618 | 2,676 | 117,200 |
| 2024/05/10 | 2,748 | 2,819 | 2,617 | 2,760 | 261,200 |
| 2024/05/09 | 2,795 | 2,815 | 2,712 | 2,727 | 122,900 |
| 2024/05/08 | 2,777 | 2,839 | 2,765 | 2,819 | 73,600 |
| 2024/05/07 | 2,695 | 2,797 | 2,672 | 2,789 | 77,400 |
| 2024/05/02 | 2,551 | 2,679 | 2,532 | 2,678 | 124,100 |
| 2024/05/01 | 2,661 | 2,715 | 2,555 | 2,571 | 129,100 |
| 2024/04/30 | 2,705 | 2,719 | 2,648 | 2,701 | 165,800 |
| 2024/04/26 | 2,643 | 2,729 | 2,637 | 2,657 | 122,800 |
| 2024/04/25 | 2,628 | 2,650 | 2,602 | 2,631 | 43,100 |
| 2024/04/24 | 2,779 | 2,779 | 2,624 | 2,629 | 105,700 |
| 2024/04/23 | 2,528 | 2,790 | 2,528 | 2,771 | 142,200 |
| 2024/04/22 | 2,448 | 2,516 | 2,426 | 2,516 | 45,100 |
| 2024/04/19 | 2,469 | 2,491 | 2,409 | 2,457 | 72,900 |
| 2024/04/18 | 2,391 | 2,480 | 2,359 | 2,471 | 51,300 |
| 2024/04/17 | 2,431 | 2,474 | 2,414 | 2,437 | 53,500 |
| 2024/04/16 | 2,368 | 2,450 | 2,267 | 2,413 | 72,500 |
| 2024/04/15 | 2,480 | 2,490 | 2,383 | 2,415 | 84,800 |
| 2024/04/12 | 2,469 | 2,530 | 2,423 | 2,520 | 104,500 |
| 2024/04/11 | 2,316 | 2,481 | 2,278 | 2,472 | 48,600 |
| 2024/04/10 | 2,242 | 2,351 | 2,242 | 2,339 | 33,700 |
| 2024/04/09 | 2,185 | 2,261 | 2,131 | 2,249 | 54,800 |
| 2024/04/08 | 2,228 | 2,284 | 2,222 | 2,235 | 64,000 |
| 2024/04/05 | 2,310 | 2,359 | 2,168 | 2,190 | 157,900 |
| 2024/04/04 | 2,400 | 2,410 | 2,266 | 2,340 | 104,700 |
| 2024/04/03 | 2,323 | 2,402 | 2,301 | 2,373 | 84,300 |
| 2024/04/02 | 2,449 | 2,449 | 2,355 | 2,373 | 108,500 |
| 2024/04/01 | 2,476 | 2,536 | 2,431 | 2,465 | 121,000 |
| 2024/03/29 | 2,400 | 2,448 | 2,348 | 2,448 | 102,100 |
| 2024/03/28 | 2,336 | 2,398 | 2,336 | 2,372 | 91,800 |
| 2024/03/27 | 2,265 | 2,343 | 2,236 | 2,331 | 61,200 |
| 2024/03/26 | 2,244 | 2,270 | 2,174 | 2,263 | 94,700 |
| 2024/03/25 | 2,156 | 2,225 | 2,156 | 2,220 | 83,000 |
| 2024/03/22 | 2,094 | 2,120 | 2,072 | 2,120 | 36,000 |
| 2024/03/21 | 2,016 | 2,092 | 2,000 | 2,092 | 85,800 |
| 2024/03/19 | 1,895 | 1,985 | 1,895 | 1,985 | 43,800 |
| 2024/03/18 | 1,913 | 1,942 | 1,856 | 1,895 | 74,400 |
| 2024/03/15 | 1,965 | 1,980 | 1,903 | 1,914 | 76,700 |
| 2024/03/14 | 1,912 | 1,949 | 1,896 | 1,949 | 56,000 |
| 2024/03/13 | 1,910 | 1,920 | 1,888 | 1,894 | 29,300 |
| 2024/03/12 | 1,785 | 1,893 | 1,785 | 1,893 | 34,900 |
| 2024/03/11 | 1,794 | 1,820 | 1,772 | 1,796 | 47,500 |
| 2024/03/08 | 1,820 | 1,845 | 1,782 | 1,800 | 55,800 |
| 2024/03/07 | 1,815 | 1,820 | 1,793 | 1,820 | 35,000 |
| 2024/03/06 | 1,746 | 1,815 | 1,737 | 1,799 | 52,500 |
| 2024/03/05 | 1,714 | 1,760 | 1,694 | 1,760 | 50,200 |
| 2024/03/04 | 1,611 | 1,720 | 1,600 | 1,715 | 77,100 |
| 2024/03/01 | 1,582 | 1,613 | 1,572 | 1,605 | 22,300 |
| 2024/02/29 | 1,608 | 1,608 | 1,579 | 1,596 | 12,500 |
| 2024/02/28 | 1,535 | 1,615 | 1,535 | 1,608 | 40,600 |
| 2024/02/27 | 1,564 | 1,581 | 1,532 | 1,533 | 38,300 |
| 2024/02/26 | 1,535 | 1,572 | 1,520 | 1,559 | 53,100 |
| 2024/02/22 | 1,471 | 1,640 | 1,465 | 1,535 | 248,800 |
| 2024/02/21 | 1,436 | 1,482 | 1,429 | 1,455 | 33,000 |
| 2024/02/20 | 1,412 | 1,450 | 1,412 | 1,443 | 15,700 |
| 2024/02/19 | 1,404 | 1,420 | 1,392 | 1,420 | 13,400 |
| 2024/02/16 | 1,380 | 1,405 | 1,380 | 1,392 | 16,000 |
| 2024/02/15 | 1,404 | 1,438 | 1,373 | 1,388 | 39,100 |
| 2024/02/14 | 1,393 | 1,411 | 1,386 | 1,404 | 11,400 |
| 2024/02/13 | 1,391 | 1,407 | 1,385 | 1,398 | 22,300 |
| 2024/02/09 | 1,429 | 1,436 | 1,367 | 1,395 | 38,200 |
| 2024/02/08 | 1,451 | 1,463 | 1,422 | 1,444 | 36,400 |
| 2024/02/07 | 1,460 | 1,481 | 1,455 | 1,481 | 17,000 |
| 2024/02/06 | 1,475 | 1,475 | 1,451 | 1,457 | 10,600 |
| 2024/02/05 | 1,440 | 1,470 | 1,440 | 1,470 | 24,300 |
| 2024/02/02 | 1,442 | 1,467 | 1,436 | 1,436 | 6,800 |
| 2024/02/01 | 1,461 | 1,462 | 1,442 | 1,442 | 10,200 |
| 2024/01/31 | 1,453 | 1,478 | 1,439 | 1,453 | 11,300 |
| 2024/01/30 | 1,492 | 1,492 | 1,442 | 1,442 | 47,600 |
| 2024/01/29 | 1,435 | 1,482 | 1,435 | 1,481 | 16,900 |
| 2024/01/26 | 1,428 | 1,438 | 1,409 | 1,420 | 8,100 |
| 2024/01/25 | 1,409 | 1,444 | 1,409 | 1,428 | 5,700 |
| 2024/01/24 | 1,412 | 1,423 | 1,402 | 1,409 | 9,000 |
| 2024/01/23 | 1,418 | 1,438 | 1,407 | 1,424 | 13,100 |
| 2024/01/22 | 1,425 | 1,455 | 1,416 | 1,426 | 15,800 |
| 2024/01/19 | 1,401 | 1,422 | 1,393 | 1,422 | 7,100 |
| 2024/01/18 | 1,419 | 1,434 | 1,401 | 1,401 | 7,700 |
| 2024/01/17 | 1,436 | 1,446 | 1,394 | 1,412 | 16,700 |
| 2024/01/16 | 1,417 | 1,458 | 1,417 | 1,443 | 19,000 |
| 2024/01/15 | 1,381 | 1,420 | 1,362 | 1,411 | 11,700 |
| 2024/01/12 | 1,401 | 1,407 | 1,372 | 1,381 | 14,900 |
| 2024/01/11 | 1,405 | 1,427 | 1,395 | 1,401 | 13,900 |
| 2024/01/10 | 1,435 | 1,439 | 1,398 | 1,411 | 20,300 |
| 2024/01/09 | 1,417 | 1,444 | 1,403 | 1,444 | 10,100 |
| 2024/01/05 | 1,435 | 1,435 | 1,407 | 1,420 | 9,700 |
| 2024/01/04 | 1,395 | 1,441 | 1,395 | 1,435 | 8,300 |