みらいワークス(6563)の株価時系列情報
みらいワークス(6563)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 |
---|---|---|---|---|---|
2024/04/19 | 711 | 717 | 701 | 713 | 7,100 |
2024/04/18 | 723 | 723 | 715 | 717 | 2,200 |
2024/04/17 | 725 | 735 | 712 | 714 | 1,600 |
2024/04/16 | 720 | 722 | 701 | 722 | 12,300 |
2024/04/15 | 731 | 743 | 722 | 724 | 5,200 |
2024/04/12 | 735 | 748 | 730 | 731 | 1,800 |
2024/04/11 | 738 | 738 | 734 | 736 | 1,400 |
2024/04/10 | 744 | 755 | 732 | 739 | 3,600 |
2024/04/09 | 750 | 750 | 730 | 744 | 4,000 |
2024/04/08 | 735 | 750 | 735 | 745 | 1,300 |
2024/04/05 | 730 | 748 | 720 | 745 | 12,600 |
2024/04/04 | 750 | 755 | 732 | 735 | 9,300 |
2024/04/03 | 757 | 757 | 737 | 752 | 10,800 |
2024/04/02 | 771 | 772 | 756 | 758 | 8,900 |
2024/04/01 | 789 | 789 | 770 | 775 | 3,300 |
2024/03/29 | 770 | 781 | 765 | 777 | 11,600 |
2024/03/28 | 786 | 786 | 769 | 769 | 3,500 |
2024/03/27 | 782 | 785 | 775 | 782 | 1,600 |
2024/03/26 | 778 | 784 | 770 | 782 | 6,800 |
2024/03/25 | 790 | 794 | 766 | 775 | 18,700 |
2024/03/22 | 801 | 801 | 793 | 795 | 3,300 |
2024/03/21 | 790 | 803 | 790 | 801 | 5,800 |
2024/03/19 | 785 | 796 | 785 | 794 | 3,200 |
2024/03/18 | 783 | 798 | 778 | 789 | 6,700 |
2024/03/15 | 803 | 803 | 782 | 782 | 3,300 |
2024/03/14 | 789 | 807 | 784 | 790 | 6,600 |
2024/03/13 | 788 | 805 | 788 | 789 | 3,700 |
2024/03/12 | 774 | 801 | 774 | 782 | 3,300 |
2024/03/11 | 783 | 788 | 774 | 775 | 17,300 |
2024/03/08 | 802 | 814 | 794 | 794 | 4,100 |
2024/03/07 | 800 | 814 | 800 | 803 | 6,700 |
2024/03/06 | 786 | 806 | 783 | 796 | 7,900 |
2024/03/05 | 794 | 794 | 777 | 786 | 22,600 |
2024/03/04 | 806 | 822 | 792 | 795 | 15,900 |
2024/03/01 | 837 | 837 | 803 | 803 | 23,800 |
2024/02/29 | 827 | 836 | 827 | 835 | 3,800 |
2024/02/28 | 813 | 835 | 813 | 831 | 5,200 |
2024/02/27 | 822 | 829 | 807 | 820 | 10,200 |
2024/02/26 | 818 | 837 | 811 | 828 | 15,400 |
2024/02/22 | 840 | 840 | 804 | 807 | 23,300 |
2024/02/21 | 809 | 855 | 799 | 841 | 59,100 |
2024/02/20 | 806 | 817 | 800 | 808 | 12,600 |
2024/02/19 | 783 | 821 | 783 | 806 | 16,900 |
2024/02/16 | 797 | 797 | 761 | 783 | 25,900 |
2024/02/15 | 816 | 816 | 750 | 797 | 91,200 |
2024/02/14 | 833 | 865 | 809 | 822 | 178,700 |
2024/02/13 | 820 | 833 | 811 | 824 | 45,200 |
2024/02/09 | 802 | 812 | 802 | 812 | 9,600 |
2024/02/08 | 802 | 809 | 793 | 802 | 11,300 |
2024/02/07 | 801 | 805 | 797 | 802 | 6,700 |
2024/02/06 | 801 | 812 | 793 | 801 | 8,500 |
2024/02/05 | 800 | 814 | 800 | 802 | 1,700 |
2024/02/02 | 801 | 810 | 790 | 799 | 13,000 |
2024/02/01 | 798 | 809 | 791 | 806 | 11,400 |
2024/01/31 | 801 | 807 | 791 | 799 | 15,100 |
2024/01/30 | 803 | 811 | 799 | 808 | 8,400 |
2024/01/29 | 805 | 813 | 797 | 803 | 13,900 |
2024/01/26 | 793 | 830 | 786 | 804 | 71,700 |
2024/01/25 | 792 | 794 | 781 | 784 | 14,900 |
2024/01/24 | 795 | 795 | 787 | 787 | 3,500 |
2024/01/23 | 805 | 805 | 784 | 791 | 8,000 |
2024/01/22 | 777 | 809 | 777 | 793 | 16,000 |
2024/01/19 | 778 | 782 | 776 | 777 | 5,600 |
2024/01/18 | 768 | 783 | 768 | 778 | 3,900 |
2024/01/17 | 787 | 790 | 764 | 768 | 22,600 |
2024/01/16 | 792 | 804 | 790 | 791 | 13,600 |
2024/01/15 | 819 | 821 | 781 | 791 | 51,000 |
2024/01/12 | 832 | 834 | 820 | 821 | 11,200 |
2024/01/11 | 835 | 839 | 828 | 832 | 6,700 |
2024/01/10 | 831 | 839 | 831 | 831 | 5,800 |
2024/01/09 | 837 | 843 | 829 | 831 | 9,900 |
2024/01/05 | 833 | 848 | 831 | 831 | 8,500 |
2024/01/04 | 836 | 843 | 824 | 837 | 15,300 |
2023/12/29 | 849 | 851 | 822 | 837 | 24,500 |
2023/12/28 | 848 | 855 | 839 | 853 | 7,400 |
2023/12/27 | 837 | 848 | 832 | 848 | 9,700 |
2023/12/26 | 843 | 843 | 830 | 837 | 8,000 |
2023/12/25 | 840 | 841 | 834 | 840 | 9,300 |
2023/12/22 | 838 | 844 | 837 | 840 | 2,300 |
2023/12/21 | 851 | 851 | 836 | 840 | 3,600 |
2023/12/20 | 839 | 865 | 839 | 842 | 29,700 |
2023/12/19 | 842 | 848 | 839 | 840 | 7,100 |
2023/12/18 | 832 | 850 | 832 | 850 | 4,200 |
2023/12/15 | 836 | 846 | 835 | 844 | 9,900 |
2023/12/14 | 839 | 846 | 837 | 840 | 6,900 |
2023/12/13 | 841 | 867 | 841 | 846 | 11,700 |
2023/12/12 | 864 | 880 | 832 | 833 | 23,400 |
2023/12/11 | 881 | 883 | 863 | 863 | 11,000 |
2023/12/08 | 881 | 889 | 876 | 884 | 20,200 |
2023/12/07 | 879 | 891 | 879 | 885 | 7,400 |
2023/12/06 | 895 | 908 | 881 | 886 | 5,600 |
2023/12/05 | 883 | 902 | 877 | 893 | 22,200 |
2023/12/04 | 906 | 906 | 888 | 893 | 17,300 |
2023/12/01 | 926 | 926 | 905 | 906 | 19,600 |
2023/11/30 | 950 | 972 | 905 | 935 | 121,600 |
2023/11/29 | 869 | 930 | 869 | 929 | 76,600 |
2023/11/28 | 862 | 874 | 862 | 870 | 8,100 |
2023/11/27 | 864 | 888 | 861 | 862 | 21,000 |
2023/11/24 | 867 | 879 | 846 | 860 | 63,200 |
2023/11/22 | 861 | 873 | 848 | 867 | 24,500 |
2023/11/21 | 852 | 861 | 828 | 850 | 34,200 |
2023/11/20 | 825 | 861 | 825 | 852 | 51,000 |
2023/11/17 | 837 | 837 | 810 | 831 | 31,900 |
2023/11/16 | 829 | 838 | 816 | 822 | 76,600 |
2023/11/15 | 901 | 904 | 826 | 829 | 217,800 |
2023/11/14 | 947 | 979 | 937 | 976 | 51,200 |
2023/11/13 | 978 | 988 | 941 | 951 | 39,800 |
2023/11/10 | 992 | 1,019 | 975 | 988 | 22,300 |
2023/11/09 | 995 | 995 | 971 | 984 | 31,200 |
2023/11/08 | 995 | 1,034 | 977 | 980 | 80,200 |
2023/11/07 | 974 | 996 | 971 | 980 | 14,600 |
2023/11/06 | 923 | 998 | 923 | 989 | 53,500 |
2023/11/02 | 899 | 928 | 896 | 926 | 16,100 |
2023/11/01 | 865 | 944 | 864 | 900 | 58,900 |
2023/10/31 | 828 | 879 | 824 | 858 | 15,200 |
2023/10/30 | 840 | 842 | 816 | 828 | 6,800 |
2023/10/27 | 829 | 848 | 829 | 837 | 9,700 |
2023/10/26 | 866 | 866 | 825 | 836 | 8,300 |
2023/10/25 | 865 | 869 | 849 | 859 | 10,800 |
2023/10/24 | 848 | 865 | 790 | 865 | 46,500 |
2023/10/23 | 855 | 872 | 841 | 847 | 13,700 |
2023/10/20 | 860 | 874 | 848 | 850 | 19,200 |
2023/10/19 | 854 | 879 | 850 | 879 | 8,100 |
2023/10/18 | 879 | 879 | 858 | 864 | 7,400 |
2023/10/17 | 877 | 886 | 865 | 884 | 14,700 |
2023/10/16 | 853 | 889 | 851 | 877 | 24,300 |
2023/10/13 | 865 | 886 | 858 | 867 | 16,500 |
2023/10/12 | 895 | 895 | 870 | 880 | 13,200 |
2023/10/11 | 898 | 906 | 885 | 896 | 29,900 |
2023/10/10 | 842 | 902 | 829 | 898 | 51,300 |
2023/10/06 | 820 | 832 | 810 | 826 | 13,700 |
2023/10/05 | 790 | 825 | 790 | 814 | 7,400 |
2023/10/04 | 792 | 807 | 784 | 787 | 23,700 |
2023/10/03 | 850 | 850 | 798 | 807 | 25,800 |
2023/10/02 | 845 | 853 | 820 | 850 | 21,200 |
2023/09/29 | 876 | 876 | 835 | 839 | 24,200 |
2023/09/28 | 883 | 883 | 850 | 861 | 18,700 |
2023/09/27 | 882 | 894 | 864 | 877 | 11,200 |
2023/09/26 | 890 | 908 | 885 | 908 | 24,200 |
2023/09/25 | 844 | 890 | 833 | 888 | 38,800 |
2023/09/22 | 800 | 847 | 800 | 845 | 23,700 |
2023/09/21 | 827 | 850 | 810 | 818 | 32,200 |
2023/09/20 | 819 | 843 | 808 | 842 | 23,100 |
2023/09/19 | 792 | 819 | 792 | 819 | 23,100 |
2023/09/15 | 830 | 830 | 802 | 807 | 8,500 |
2023/09/14 | 828 | 829 | 813 | 826 | 16,300 |
2023/09/13 | 831 | 841 | 812 | 827 | 24,700 |
2023/09/12 | 767 | 802 | 767 | 789 | 22,900 |
2023/09/11 | 816 | 851 | 766 | 775 | 63,400 |
2023/09/08 | 809 | 839 | 809 | 816 | 7,800 |
2023/09/07 | 823 | 850 | 811 | 812 | 31,500 |
2023/09/06 | 830 | 877 | 805 | 816 | 219,000 |
2023/09/05 | 808 | 819 | 800 | 819 | 14,300 |
2023/09/04 | 805 | 838 | 804 | 821 | 42,700 |
2023/09/01 | 805 | 812 | 788 | 799 | 25,000 |
2023/08/31 | 763 | 806 | 761 | 800 | 35,900 |
2023/08/30 | 774 | 775 | 763 | 763 | 6,700 |
2023/08/29 | 764 | 776 | 761 | 774 | 19,700 |
2023/08/28 | 772 | 772 | 752 | 756 | 10,700 |
2023/08/25 | 771 | 773 | 758 | 758 | 6,400 |
2023/08/24 | 776 | 778 | 766 | 773 | 9,400 |
2023/08/23 | 743 | 771 | 742 | 751 | 14,700 |
2023/08/22 | 749 | 761 | 742 | 742 | 31,000 |
2023/08/21 | 745 | 755 | 740 | 743 | 15,900 |
2023/08/18 | 763 | 763 | 736 | 742 | 28,600 |
2023/08/17 | 779 | 780 | 749 | 764 | 35,400 |
2023/08/16 | 777 | 796 | 756 | 794 | 57,800 |
2023/08/15 | 754 | 770 | 730 | 762 | 172,400 |
2023/08/14 | 1,032 | 1,066 | 762 | 781 | 298,900 |
2023/08/10 | 1,020 | 1,021 | 998 | 1,021 | 23,400 |
2023/08/09 | 1,016 | 1,046 | 1,016 | 1,032 | 14,400 |
2023/08/08 | 1,040 | 1,040 | 1,016 | 1,032 | 9,600 |
2023/08/07 | 1,048 | 1,060 | 1,030 | 1,040 | 16,800 |
2023/08/04 | 1,022 | 1,057 | 1,022 | 1,057 | 18,700 |
2023/08/03 | 1,013 | 1,040 | 983 | 1,035 | 28,600 |
2023/08/02 | 1,036 | 1,036 | 1,002 | 1,020 | 12,500 |
2023/08/01 | 1,016 | 1,038 | 1,010 | 1,036 | 21,100 |
2023/07/31 | 1,047 | 1,047 | 1,010 | 1,019 | 31,600 |
2023/07/28 | 1,011 | 1,040 | 960 | 1,040 | 57,700 |
2023/07/27 | 1,109 | 1,109 | 1,002 | 1,010 | 82,400 |
2023/07/26 | 1,107 | 1,121 | 1,088 | 1,119 | 6,400 |
2023/07/25 | 1,156 | 1,156 | 1,047 | 1,107 | 57,700 |
2023/07/24 | 1,160 | 1,165 | 1,133 | 1,149 | 21,600 |
2023/07/21 | 1,129 | 1,157 | 1,118 | 1,150 | 16,000 |
2023/07/20 | 1,148 | 1,148 | 1,114 | 1,130 | 28,100 |
2023/07/19 | 1,050 | 1,129 | 1,044 | 1,129 | 54,400 |
2023/07/18 | 1,050 | 1,061 | 1,037 | 1,050 | 16,500 |
2023/07/14 | 1,049 | 1,058 | 1,024 | 1,058 | 6,900 |
2023/07/13 | 1,045 | 1,054 | 1,024 | 1,049 | 11,200 |
2023/07/12 | 1,037 | 1,053 | 1,002 | 1,040 | 23,300 |
2023/07/11 | 1,058 | 1,071 | 1,035 | 1,042 | 9,100 |
2023/07/10 | 1,016 | 1,070 | 1,001 | 1,058 | 23,600 |
2023/07/07 | 1,060 | 1,060 | 1,009 | 1,015 | 26,200 |
2023/07/06 | 1,050 | 1,076 | 1,038 | 1,068 | 12,700 |
2023/07/05 | 1,058 | 1,060 | 1,020 | 1,050 | 16,600 |
2023/07/04 | 1,069 | 1,069 | 1,048 | 1,059 | 7,200 |
2023/07/03 | 1,054 | 1,086 | 1,040 | 1,063 | 25,200 |
2023/06/30 | 1,038 | 1,050 | 1,024 | 1,050 | 10,100 |
2023/06/29 | 1,038 | 1,069 | 1,023 | 1,037 | 17,800 |
2023/06/28 | 1,021 | 1,058 | 1,014 | 1,038 | 19,500 |