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
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

このページの先頭へ