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

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
2020/12/30 1,207 1,280 1,207 1,261 40,000
2020/12/29 1,114 1,237 1,114 1,207 39,200
2020/12/28 1,153 1,162 1,100 1,114 35,300
2020/12/25 1,160 1,191 1,132 1,165 11,900
2020/12/24 1,167 1,184 1,152 1,152 23,000
2020/12/23 1,141 1,224 1,108 1,197 34,200
2020/12/22 1,223 1,241 1,140 1,170 51,500
2020/12/21 1,272 1,285 1,200 1,247 30,200
2020/12/18 1,304 1,305 1,251 1,270 27,400
2020/12/17 1,302 1,330 1,251 1,305 31,100
2020/12/16 1,355 1,394 1,250 1,316 40,700
2020/12/16 1 -> 4.00 分割
2020/12/15 5,620 5,810 5,540 5,540 16,400
2020/12/14 5,300 5,720 5,290 5,690 15,500
2020/12/11 5,100 5,330 5,090 5,250 12,700
2020/12/10 5,290 5,290 5,050 5,050 14,000
2020/12/09 5,370 5,400 5,200 5,310 20,800
2020/12/08 5,700 5,700 5,450 5,450 16,000
2020/12/07 6,050 6,050 5,550 5,700 29,500
2020/12/04 5,500 5,900 5,430 5,900 39,800
2020/12/03 6,340 6,380 5,650 5,740 252,100
2020/12/02 5,670 5,670 5,670 5,670 3,200
2020/12/01 4,970 4,970 4,970 4,970 1,600
2020/11/30 4,235 4,345 4,200 4,270 5,400
2020/11/27 4,180 4,320 4,165 4,305 2,000
2020/11/26 4,170 4,345 4,095 4,195 2,900
2020/11/25 4,330 4,400 4,200 4,215 4,200
2020/11/24 4,150 4,470 4,060 4,440 8,000
2020/11/20 4,320 4,340 4,120 4,150 9,000
2020/11/19 4,435 4,435 4,370 4,380 2,100
2020/11/18 4,450 4,560 4,370 4,410 7,100
2020/11/17 4,770 4,770 4,350 4,480 14,000
2020/11/16 5,000 5,000 4,700 4,765 9,100
2020/11/13 4,995 5,000 4,755 4,935 12,000
2020/11/12 4,800 5,000 4,780 4,960 6,700
2020/11/11 4,765 4,810 4,595 4,730 6,300
2020/11/10 4,990 4,990 4,750 4,810 5,700
2020/11/09 4,900 5,020 4,885 4,920 6,400
2020/11/06 4,950 5,120 4,900 4,920 10,700
2020/11/05 4,995 4,995 4,780 4,950 6,200
2020/11/04 4,585 4,855 4,575 4,855 5,300
2020/11/02 4,490 4,560 4,125 4,375 25,300
2020/10/30 5,040 5,120 4,490 4,560 12,200
2020/10/29 5,100 5,320 4,980 4,995 15,300
2020/10/28 4,960 5,260 4,960 5,220 6,300
2020/10/27 4,825 5,030 4,825 4,895 8,400
2020/10/26 5,110 5,150 4,840 4,965 6,800
2020/10/23 5,000 5,240 4,935 5,120 13,300
2020/10/22 5,430 5,430 4,980 5,060 13,300
2020/10/21 5,590 5,590 5,290 5,430 14,200
2020/10/20 5,650 5,730 5,500 5,520 9,400
2020/10/19 5,980 5,980 5,490 5,680 21,600
2020/10/16 5,360 5,780 5,050 5,780 34,700
2020/10/15 5,480 5,560 5,150 5,260 33,000
2020/10/14 6,050 6,290 5,450 5,580 76,400
2020/10/13 5,950 6,150 5,670 5,750 69,000
2020/10/12 5,070 5,630 5,070 5,450 95,700
2020/10/09 4,940 5,070 4,700 4,930 34,300
2020/10/08 4,410 5,000 4,360 4,940 61,200
2020/10/07 4,250 4,350 4,240 4,340 10,700
2020/10/06 4,350 4,500 4,160 4,240 37,900
2020/10/05 4,090 4,110 3,970 4,110 7,600
2020/10/02 4,110 4,160 3,830 4,020 15,600
2020/09/30 4,105 4,230 4,000 4,070 13,000
2020/09/29 3,925 4,200 3,875 4,105 12,300
2020/09/28 3,950 3,980 3,875 3,925 3,300
2020/09/25 3,905 3,940 3,880 3,900 4,500
2020/09/24 4,000 4,000 3,830 3,900 7,200
2020/09/23 4,000 4,050 3,915 4,025 5,200
2020/09/18 3,880 4,070 3,870 4,040 11,100
2020/09/17 3,965 3,965 3,850 3,880 4,300
2020/09/16 3,965 3,990 3,825 3,895 7,900
2020/09/15 4,100 4,130 3,905 3,920 14,400
2020/09/14 3,905 4,010 3,895 3,945 6,700
2020/09/11 3,800 3,975 3,635 3,915 12,000
2020/09/10 4,050 4,160 3,700 3,730 16,000
2020/09/09 4,015 4,055 3,895 4,020 13,300
2020/09/08 4,310 4,380 3,970 4,095 29,300
2020/09/07 4,350 4,740 4,205 4,320 68,900
2020/09/04 3,945 4,370 3,865 4,140 60,500
2020/09/03 3,660 4,395 3,635 4,090 98,800
2020/09/02 3,180 3,870 3,180 3,730 76,500
2020/09/01 3,080 3,200 3,035 3,170 8,700
2020/08/31 3,025 3,100 3,000 3,100 3,400
2020/08/28 3,200 3,200 2,781 2,875 8,700
2020/08/27 3,225 3,235 3,120 3,150 8,700
2020/08/26 3,200 3,220 3,060 3,205 10,100
2020/08/25 3,000 3,220 2,960 3,125 12,800
2020/08/24 2,847 3,070 2,831 2,950 9,300
2020/08/21 2,857 2,879 2,805 2,828 5,300
2020/08/20 2,800 2,847 2,790 2,810 3,400
2020/08/19 2,800 2,820 2,716 2,802 3,500
2020/08/18 2,880 2,884 2,780 2,791 4,300
2020/08/17 2,806 2,899 2,798 2,880 7,400
2020/08/14 2,746 2,849 2,720 2,806 8,500
2020/08/13 2,750 2,800 2,697 2,779 6,300
2020/08/12 2,676 2,728 2,663 2,725 4,600
2020/08/11 2,780 2,780 2,676 2,725 3,400
2020/08/07 2,762 2,762 2,675 2,730 2,300
2020/08/06 2,650 2,731 2,536 2,731 8,200
2020/08/05 2,609 2,630 2,609 2,617 300
2020/08/04 2,658 2,658 2,611 2,611 1,400
2020/08/03 2,628 2,706 2,600 2,667 5,000
2020/07/31 2,520 2,744 2,520 2,678 9,800
2020/07/30 2,627 2,627 2,512 2,512 1,900
2020/07/29 2,558 2,610 2,516 2,577 2,900
2020/07/28 2,646 2,655 2,553 2,608 4,200
2020/07/27 2,695 2,719 2,620 2,620 2,800
2020/07/22 2,710 2,755 2,700 2,729 1,100
2020/07/21 2,700 2,710 2,681 2,710 1,100
2020/07/20 2,770 2,770 2,663 2,713 1,500
2020/07/17 2,768 2,784 2,699 2,720 2,300
2020/07/16 2,839 2,839 2,760 2,785 3,000
2020/07/15 2,889 2,889 2,780 2,847 2,000
2020/07/14 2,900 2,963 2,761 2,797 6,800
2020/07/13 2,950 3,050 2,850 2,969 14,800
2020/07/10 2,894 2,980 2,850 2,937 13,800
2020/07/09 2,775 2,899 2,760 2,864 15,200
2020/07/08 2,740 2,770 2,703 2,735 4,900
2020/07/07 2,614 2,702 2,614 2,690 2,600
2020/07/06 2,601 2,713 2,575 2,590 6,100
2020/07/03 2,535 2,570 2,535 2,551 1,600
2020/07/02 2,676 2,699 2,539 2,539 2,200
2020/07/01 2,605 2,709 2,581 2,626 5,600
2020/06/30 2,585 2,718 2,515 2,555 6,900
2020/06/29 2,576 2,631 2,549 2,579 8,000
2020/06/26 2,943 2,976 2,621 2,694 21,000
2020/06/25 3,035 3,035 2,775 2,843 31,600
2020/06/24 2,586 3,080 2,574 3,080 60,300
2020/06/23 2,572 2,616 2,505 2,576 5,000
2020/06/22 2,500 2,699 2,500 2,572 13,800
2020/06/19 2,350 2,410 2,350 2,404 1,700
2020/06/18 2,356 2,400 2,307 2,388 1,500
2020/06/17 2,405 2,406 2,323 2,356 2,900
2020/06/16 2,311 2,405 2,311 2,405 3,200
2020/06/15 2,400 2,400 2,281 2,308 2,900
2020/06/12 2,300 2,391 2,257 2,361 5,100
2020/06/11 2,450 2,450 2,400 2,400 2,400
2020/06/10 2,400 2,453 2,400 2,450 5,700
2020/06/09 2,440 2,444 2,402 2,402 2,000
2020/06/08 2,478 2,479 2,411 2,440 5,200
2020/06/05 2,485 2,485 2,382 2,428 4,000
2020/06/04 2,450 2,450 2,380 2,395 1,000
2020/06/03 2,486 2,527 2,390 2,450 6,500
2020/06/02 2,462 2,477 2,420 2,477 5,900
2020/06/01 2,463 2,465 2,410 2,412 3,800
2020/05/29 2,389 2,445 2,362 2,445 2,800
2020/05/28 2,448 2,448 2,350 2,389 5,100
2020/05/27 2,440 2,445 2,390 2,398 4,200
2020/05/26 2,615 2,615 2,400 2,480 9,300
2020/05/25 2,514 2,680 2,512 2,600 7,700
2020/05/22 2,303 2,484 2,301 2,470 7,900
2020/05/21 2,285 2,313 2,276 2,313 2,000
2020/05/20 2,241 2,268 2,210 2,251 2,300
2020/05/19 2,230 2,245 2,200 2,201 2,500
2020/05/18 2,291 2,291 2,208 2,227 3,600
2020/05/15 2,320 2,320 2,239 2,305 1,400
2020/05/14 2,295 2,338 2,280 2,285 3,600
2020/05/13 2,319 2,360 2,295 2,295 1,600
2020/05/12 2,393 2,393 2,317 2,330 1,900
2020/05/11 2,310 2,491 2,310 2,394 5,400
2020/05/08 2,297 2,339 2,297 2,303 3,700
2020/05/07 2,226 2,300 2,201 2,297 2,800
2020/05/01 2,243 2,294 2,210 2,276 1,300
2020/04/30 2,265 2,315 2,265 2,293 800
2020/04/28 2,314 2,323 2,222 2,250 1,700
2020/04/27 2,350 2,350 2,278 2,301 1,900
2020/04/24 2,247 2,339 2,245 2,251 1,500
2020/04/23 2,160 2,317 2,160 2,247 3,500
2020/04/22 2,215 2,352 2,200 2,210 2,300
2020/04/21 2,450 2,450 2,265 2,265 3,300
2020/04/20 2,156 2,523 2,156 2,467 10,500
2020/04/17 2,544 2,544 2,304 2,304 3,900
2020/04/16 2,500 2,504 2,445 2,465 4,100
2020/04/15 2,642 2,664 2,510 2,521 11,800
2020/04/14 2,340 2,692 2,318 2,692 20,000
2020/04/13 2,109 2,450 2,062 2,192 12,400
2020/04/10 1,898 2,151 1,898 2,059 11,000
2020/04/09 1,855 1,858 1,803 1,844 1,900
2020/04/08 1,740 1,825 1,736 1,768 2,500
2020/04/07 1,730 1,789 1,722 1,780 2,200
2020/04/06 1,701 1,721 1,642 1,721 2,500
2020/04/03 1,760 1,760 1,710 1,724 2,300
2020/04/02 1,811 1,823 1,803 1,808 600
2020/04/01 1,792 2,035 1,792 1,810 7,800
2020/03/31 1,680 1,790 1,680 1,760 2,900
2020/03/30 1,626 1,680 1,626 1,680 700
2020/03/27 1,840 1,840 1,786 1,786 1,900
2020/03/26 1,876 1,876 1,751 1,800 3,500
2020/03/25 1,873 1,923 1,820 1,876 8,100
2020/03/24 1,736 1,825 1,665 1,793 3,400
2020/03/23 1,525 1,670 1,495 1,642 5,500
2020/03/19 1,799 1,799 1,560 1,565 8,300
2020/03/18 1,799 1,879 1,752 1,762 10,200
2020/03/17 1,680 1,861 1,555 1,839 4,900
2020/03/16 1,836 1,887 1,790 1,790 11,800
2020/03/13 2,000 2,005 1,760 1,876 9,500
2020/03/12 2,121 2,190 2,120 2,155 5,200
2020/03/11 2,320 2,370 2,210 2,260 5,300
2020/03/10 2,081 2,310 2,055 2,270 8,100
2020/03/09 2,235 2,260 2,199 2,231 8,500
2020/03/06 2,563 2,563 2,370 2,446 3,300
2020/03/05 2,620 2,631 2,536 2,563 1,900
2020/03/04 2,434 2,647 2,400 2,614 4,900
2020/03/03 2,730 2,760 2,525 2,534 8,200
2020/03/02 2,690 2,695 2,500 2,625 9,800
2020/02/28 2,381 2,466 2,281 2,290 10,300
2020/02/27 2,821 2,821 2,600 2,602 9,600
2020/02/26 2,710 2,820 2,710 2,771 2,600
2020/02/25 2,800 2,850 2,750 2,750 7,000
2020/02/21 3,045 3,050 2,908 2,940 4,300
2020/02/20 3,115 3,115 3,040 3,040 2,800
2020/02/19 3,080 3,115 3,080 3,110 2,100
2020/02/18 3,115 3,135 3,080 3,080 2,800
2020/02/17 3,230 3,230 3,090 3,115 2,500
2020/02/14 3,145 3,180 3,060 3,090 3,300
2020/02/13 3,165 3,185 3,160 3,165 700
2020/02/12 3,210 3,220 3,170 3,170 1,500
2020/02/10 3,100 3,210 3,085 3,210 1,800
2020/02/07 3,180 3,185 3,130 3,135 1,800
2020/02/06 3,145 3,155 3,105 3,145 1,400
2020/02/05 3,085 3,105 3,075 3,075 700
2020/02/04 3,075 3,095 3,040 3,070 2,800
2020/02/03 3,010 3,130 3,010 3,075 2,300
2020/01/31 3,075 3,170 3,075 3,145 4,400
2020/01/30 3,250 3,250 3,035 3,115 9,800
2020/01/29 3,360 3,365 3,260 3,290 5,100
2020/01/28 3,300 3,410 3,290 3,405 3,800
2020/01/27 3,315 3,400 3,300 3,325 6,700
2020/01/24 3,575 3,655 3,445 3,450 6,000
2020/01/23 3,700 3,700 3,525 3,600 5,600
2020/01/22 3,750 3,750 3,685 3,700 1,900
2020/01/21 3,875 3,875 3,610 3,750 7,800
2020/01/20 3,630 3,845 3,630 3,835 12,100
2020/01/17 3,515 3,670 3,515 3,630 5,600
2020/01/16 3,500 3,550 3,455 3,530 4,700
2020/01/15 3,460 3,515 3,460 3,465 3,800
2020/01/14 3,500 3,500 3,425 3,440 3,100
2020/01/10 3,470 3,495 3,425 3,445 1,900
2020/01/09 3,480 3,485 3,445 3,480 2,200
2020/01/08 3,550 3,560 3,325 3,410 8,500
2020/01/07 3,545 3,550 3,480 3,485 2,300
2020/01/06 3,510 3,550 3,440 3,450 3,600

このページの先頭へ