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 |
---|---|---|---|---|---|
2024/07/26 | 814 | 822 | 810 | 815 | 5,100 |
2024/07/25 | 821 | 821 | 810 | 812 | 12,400 |
2024/07/24 | 825 | 828 | 818 | 818 | 4,700 |
2024/07/23 | 819 | 825 | 815 | 825 | 2,000 |
2024/07/22 | 823 | 823 | 817 | 819 | 2,900 |
2024/07/19 | 821 | 821 | 817 | 819 | 1,300 |
2024/07/18 | 820 | 829 | 818 | 820 | 2,000 |
2024/07/17 | 842 | 842 | 802 | 820 | 32,000 |
2024/07/16 | 835 | 841 | 835 | 835 | 2,500 |
2024/07/12 | 826 | 843 | 826 | 830 | 2,900 |
2024/07/11 | 831 | 835 | 826 | 826 | 4,700 |
2024/07/10 | 837 | 845 | 830 | 833 | 7,400 |
2024/07/09 | 840 | 850 | 837 | 843 | 4,600 |
2024/07/08 | 847 | 848 | 839 | 844 | 7,600 |
2024/07/05 | 849 | 849 | 825 | 840 | 6,500 |
2024/07/04 | 848 | 852 | 845 | 849 | 3,100 |
2024/07/03 | 847 | 848 | 837 | 845 | 5,900 |
2024/07/02 | 839 | 842 | 837 | 837 | 4,400 |
2024/07/01 | 844 | 844 | 829 | 839 | 12,100 |
2024/06/28 | 857 | 857 | 822 | 829 | 12,300 |
2024/06/27 | 862 | 862 | 845 | 850 | 2,800 |
2024/06/26 | 867 | 867 | 855 | 860 | 2,500 |
2024/06/25 | 870 | 870 | 856 | 856 | 26,100 |
2024/06/24 | 860 | 874 | 860 | 869 | 12,800 |
2024/06/21 | 868 | 868 | 855 | 863 | 2,100 |
2024/06/20 | 860 | 867 | 840 | 863 | 9,400 |
2024/06/19 | 873 | 878 | 864 | 866 | 5,200 |
2024/06/18 | 883 | 892 | 866 | 872 | 21,500 |
2024/06/17 | 853 | 864 | 851 | 863 | 4,700 |
2024/06/14 | 851 | 853 | 843 | 850 | 10,500 |
2024/06/13 | 848 | 852 | 836 | 850 | 11,600 |
2024/06/12 | 866 | 866 | 849 | 851 | 14,200 |
2024/06/11 | 879 | 879 | 867 | 868 | 1,600 |
2024/06/10 | 859 | 876 | 859 | 872 | 8,200 |
2024/06/07 | 840 | 858 | 832 | 858 | 8,800 |
2024/06/06 | 857 | 859 | 843 | 845 | 8,900 |
2024/06/05 | 880 | 883 | 851 | 860 | 11,400 |
2024/06/04 | 878 | 884 | 870 | 884 | 12,300 |
2024/06/03 | 873 | 879 | 867 | 878 | 8,500 |
2024/05/31 | 843 | 866 | 839 | 866 | 8,400 |
2024/05/30 | 833 | 855 | 828 | 848 | 17,500 |
2024/05/29 | 866 | 866 | 841 | 847 | 19,400 |
2024/05/28 | 879 | 893 | 860 | 866 | 27,200 |
2024/05/27 | 864 | 880 | 836 | 867 | 52,700 |
2024/05/24 | 804 | 843 | 804 | 819 | 22,100 |
2024/05/23 | 807 | 826 | 798 | 819 | 10,600 |
2024/05/22 | 839 | 843 | 801 | 820 | 21,400 |
2024/05/21 | 813 | 842 | 813 | 839 | 47,500 |
2024/05/20 | 802 | 827 | 800 | 812 | 42,300 |
2024/05/17 | 811 | 820 | 791 | 801 | 35,800 |
2024/05/16 | 798 | 812 | 783 | 806 | 41,800 |
2024/05/15 | 803 | 819 | 781 | 795 | 75,500 |
2024/05/14 | 741 | 891 | 722 | 807 | 317,600 |
2024/05/13 | 741 | 746 | 736 | 741 | 7,500 |
2024/05/10 | 742 | 742 | 734 | 741 | 5,200 |
2024/05/09 | 738 | 743 | 732 | 742 | 4,700 |
2024/05/08 | 746 | 754 | 739 | 739 | 3,400 |
2024/05/07 | 732 | 754 | 728 | 754 | 3,300 |
2024/05/02 | 722 | 750 | 722 | 732 | 10,000 |
2024/04/30 | 721 | 726 | 721 | 722 | 1,300 |
2024/04/26 | 727 | 727 | 711 | 721 | 5,000 |
2024/04/25 | 721 | 721 | 712 | 721 | 4,900 |
2024/04/24 | 716 | 723 | 716 | 721 | 1,500 |
2024/04/23 | 712 | 720 | 712 | 717 | 1,700 |
2024/04/22 | 710 | 715 | 703 | 713 | 5,400 |
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 |