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 |
---|---|---|---|---|---|
2021/12/30 | 766 | 780 | 755 | 771 | 7,500 |
2021/12/29 | 774 | 790 | 768 | 776 | 13,200 |
2021/12/28 | 762 | 796 | 736 | 774 | 45,100 |
2021/12/27 | 791 | 791 | 746 | 753 | 37,900 |
2021/12/24 | 760 | 814 | 760 | 786 | 58,700 |
2021/12/23 | 760 | 768 | 736 | 754 | 31,600 |
2021/12/22 | 721 | 757 | 721 | 757 | 29,000 |
2021/12/21 | 730 | 732 | 710 | 721 | 36,900 |
2021/12/20 | 724 | 727 | 716 | 723 | 18,400 |
2021/12/17 | 744 | 752 | 719 | 724 | 41,500 |
2021/12/16 | 769 | 769 | 743 | 750 | 15,000 |
2021/12/15 | 762 | 762 | 743 | 754 | 40,200 |
2021/12/14 | 776 | 778 | 733 | 747 | 67,700 |
2021/12/13 | 790 | 806 | 750 | 775 | 21,300 |
2021/12/10 | 818 | 818 | 790 | 790 | 13,500 |
2021/12/09 | 821 | 836 | 803 | 803 | 10,800 |
2021/12/08 | 846 | 850 | 827 | 833 | 11,600 |
2021/12/07 | 785 | 840 | 783 | 831 | 40,000 |
2021/12/06 | 785 | 789 | 777 | 785 | 63,700 |
2021/12/03 | 790 | 797 | 750 | 793 | 46,300 |
2021/12/02 | 816 | 819 | 765 | 774 | 61,000 |
2021/12/01 | 812 | 835 | 782 | 831 | 29,500 |
2021/11/30 | 886 | 886 | 820 | 820 | 29,000 |
2021/11/29 | 853 | 877 | 841 | 841 | 32,400 |
2021/11/26 | 889 | 894 | 855 | 883 | 28,500 |
2021/11/25 | 928 | 932 | 881 | 896 | 43,000 |
2021/11/24 | 951 | 951 | 922 | 928 | 29,100 |
2021/11/22 | 943 | 954 | 922 | 939 | 29,800 |
2021/11/19 | 968 | 968 | 931 | 943 | 14,300 |
2021/11/18 | 946 | 968 | 920 | 967 | 27,000 |
2021/11/17 | 956 | 957 | 934 | 939 | 24,700 |
2021/11/16 | 963 | 974 | 943 | 950 | 45,400 |
2021/11/15 | 973 | 980 | 952 | 967 | 81,800 |
2021/11/12 | 950 | 1,080 | 943 | 1,048 | 120,000 |
2021/11/11 | 943 | 950 | 923 | 950 | 23,800 |
2021/11/10 | 953 | 955 | 915 | 949 | 25,400 |
2021/11/09 | 979 | 979 | 948 | 954 | 21,600 |
2021/11/08 | 973 | 996 | 963 | 964 | 25,600 |
2021/11/05 | 976 | 978 | 963 | 978 | 9,800 |
2021/11/04 | 974 | 984 | 974 | 976 | 8,300 |
2021/11/02 | 973 | 977 | 957 | 974 | 9,500 |
2021/11/01 | 955 | 975 | 955 | 974 | 9,500 |
2021/10/29 | 964 | 964 | 950 | 953 | 14,200 |
2021/10/28 | 965 | 975 | 954 | 972 | 7,000 |
2021/10/27 | 950 | 965 | 944 | 965 | 12,300 |
2021/10/26 | 960 | 966 | 950 | 955 | 9,400 |
2021/10/25 | 977 | 977 | 957 | 957 | 9,900 |
2021/10/22 | 983 | 983 | 970 | 971 | 10,300 |
2021/10/21 | 994 | 994 | 973 | 976 | 22,700 |
2021/10/20 | 993 | 994 | 980 | 980 | 9,800 |
2021/10/19 | 975 | 1,000 | 974 | 992 | 14,400 |
2021/10/18 | 987 | 996 | 976 | 978 | 19,500 |
2021/10/15 | 999 | 1,000 | 978 | 992 | 16,400 |
2021/10/14 | 978 | 995 | 973 | 988 | 9,900 |
2021/10/13 | 995 | 1,000 | 978 | 978 | 19,300 |
2021/10/12 | 996 | 1,016 | 996 | 1,000 | 11,800 |
2021/10/11 | 1,005 | 1,025 | 997 | 999 | 16,400 |
2021/10/08 | 999 | 1,035 | 992 | 1,005 | 51,200 |
2021/10/07 | 961 | 999 | 961 | 989 | 27,900 |
2021/10/06 | 979 | 1,012 | 960 | 964 | 39,500 |
2021/10/05 | 950 | 998 | 935 | 975 | 89,800 |
2021/10/04 | 1,019 | 1,019 | 951 | 955 | 67,400 |
2021/10/01 | 1,065 | 1,067 | 990 | 1,004 | 78,300 |
2021/09/30 | 1,200 | 1,215 | 1,019 | 1,040 | 384,000 |
2021/09/29 | 990 | 1,146 | 960 | 1,146 | 140,100 |
2021/09/28 | 1,037 | 1,037 | 990 | 996 | 17,400 |
2021/09/27 | 997 | 1,043 | 987 | 1,028 | 43,600 |
2021/09/24 | 960 | 1,002 | 960 | 1,000 | 35,500 |
2021/09/22 | 973 | 984 | 934 | 934 | 52,900 |
2021/09/21 | 985 | 1,000 | 966 | 984 | 45,400 |
2021/09/17 | 1,000 | 1,029 | 985 | 1,018 | 19,100 |
2021/09/16 | 1,040 | 1,040 | 970 | 997 | 41,200 |
2021/09/15 | 1,050 | 1,065 | 1,022 | 1,037 | 35,500 |
2021/09/14 | 1,010 | 1,055 | 1,000 | 1,054 | 55,600 |
2021/09/13 | 1,003 | 1,024 | 1,002 | 1,007 | 19,000 |
2021/09/10 | 1,011 | 1,016 | 1,001 | 1,010 | 13,900 |
2021/09/09 | 1,015 | 1,030 | 1,002 | 1,006 | 11,500 |
2021/09/08 | 1,009 | 1,016 | 995 | 1,015 | 29,200 |
2021/09/07 | 1,041 | 1,046 | 1,008 | 1,011 | 22,600 |
2021/09/06 | 1,013 | 1,047 | 1,000 | 1,040 | 29,900 |
2021/09/03 | 1,005 | 1,010 | 990 | 998 | 20,700 |
2021/09/02 | 1,039 | 1,039 | 1,005 | 1,005 | 11,600 |
2021/09/01 | 1,065 | 1,065 | 1,005 | 1,027 | 29,900 |
2021/08/31 | 1,002 | 1,050 | 988 | 1,048 | 44,800 |
2021/08/30 | 985 | 1,017 | 970 | 1,009 | 36,700 |
2021/08/27 | 980 | 984 | 961 | 979 | 10,000 |
2021/08/26 | 975 | 986 | 947 | 985 | 58,100 |
2021/08/25 | 942 | 997 | 931 | 973 | 43,200 |
2021/08/24 | 914 | 969 | 914 | 942 | 35,700 |
2021/08/23 | 899 | 920 | 884 | 901 | 18,900 |
2021/08/20 | 910 | 928 | 888 | 892 | 31,000 |
2021/08/19 | 930 | 937 | 901 | 901 | 39,600 |
2021/08/18 | 888 | 956 | 880 | 956 | 59,000 |
2021/08/17 | 940 | 959 | 881 | 900 | 120,800 |
2021/08/16 | 1,013 | 1,019 | 927 | 940 | 132,000 |
2021/08/13 | 1,125 | 1,238 | 1,026 | 1,042 | 291,300 |
2021/08/12 | 1,086 | 1,125 | 1,069 | 1,125 | 47,300 |
2021/08/11 | 1,102 | 1,110 | 1,061 | 1,085 | 41,000 |
2021/08/10 | 1,047 | 1,101 | 1,047 | 1,095 | 46,800 |
2021/08/06 | 1,045 | 1,067 | 1,032 | 1,035 | 15,600 |
2021/08/05 | 1,031 | 1,045 | 1,002 | 1,045 | 33,500 |
2021/08/04 | 1,091 | 1,100 | 1,028 | 1,037 | 85,200 |
2021/08/03 | 1,111 | 1,111 | 1,088 | 1,092 | 10,100 |
2021/08/02 | 1,105 | 1,118 | 1,081 | 1,105 | 18,600 |
2021/07/30 | 1,133 | 1,140 | 1,077 | 1,108 | 47,500 |
2021/07/29 | 1,125 | 1,153 | 1,111 | 1,149 | 29,300 |
2021/07/28 | 1,182 | 1,182 | 1,110 | 1,124 | 26,600 |
2021/07/27 | 1,193 | 1,200 | 1,160 | 1,182 | 9,600 |
2021/07/26 | 1,212 | 1,218 | 1,153 | 1,165 | 70,100 |
2021/07/21 | 1,161 | 1,189 | 1,140 | 1,182 | 18,700 |
2021/07/20 | 1,176 | 1,199 | 1,155 | 1,158 | 19,500 |
2021/07/19 | 1,243 | 1,243 | 1,176 | 1,192 | 44,600 |
2021/07/16 | 1,290 | 1,292 | 1,235 | 1,252 | 48,300 |
2021/07/15 | 1,285 | 1,340 | 1,251 | 1,289 | 78,100 |
2021/07/14 | 1,196 | 1,305 | 1,170 | 1,295 | 118,400 |
2021/07/13 | 1,235 | 1,235 | 1,170 | 1,176 | 42,000 |
2021/07/12 | 1,172 | 1,240 | 1,164 | 1,218 | 66,600 |
2021/07/09 | 1,094 | 1,197 | 1,082 | 1,197 | 64,200 |
2021/07/08 | 1,080 | 1,099 | 1,062 | 1,086 | 21,900 |
2021/07/07 | 1,081 | 1,099 | 1,071 | 1,080 | 19,500 |
2021/07/06 | 1,102 | 1,116 | 1,065 | 1,098 | 21,400 |
2021/07/05 | 1,090 | 1,090 | 1,060 | 1,073 | 12,200 |
2021/07/02 | 1,077 | 1,095 | 1,073 | 1,090 | 8,700 |
2021/07/01 | 1,130 | 1,130 | 1,070 | 1,079 | 31,900 |
2021/06/30 | 1,080 | 1,140 | 1,069 | 1,126 | 28,100 |
2021/06/29 | 1,090 | 1,090 | 1,060 | 1,080 | 11,400 |
2021/06/28 | 1,103 | 1,103 | 1,055 | 1,075 | 28,700 |
2021/06/25 | 1,138 | 1,140 | 1,080 | 1,100 | 17,700 |
2021/06/24 | 1,148 | 1,148 | 1,095 | 1,115 | 28,500 |
2021/06/23 | 1,122 | 1,132 | 1,091 | 1,094 | 23,900 |
2021/06/22 | 1,095 | 1,129 | 1,054 | 1,106 | 35,200 |
2021/06/21 | 1,112 | 1,122 | 1,078 | 1,095 | 37,900 |
2021/06/18 | 1,178 | 1,188 | 1,112 | 1,114 | 37,800 |
2021/06/17 | 1,152 | 1,180 | 1,101 | 1,148 | 37,000 |
2021/06/16 | 1,216 | 1,216 | 1,141 | 1,172 | 44,600 |
2021/06/15 | 1,185 | 1,278 | 1,150 | 1,233 | 89,600 |
2021/06/14 | 1,116 | 1,188 | 1,100 | 1,188 | 48,100 |
2021/06/11 | 1,129 | 1,130 | 1,098 | 1,103 | 25,100 |
2021/06/10 | 1,108 | 1,118 | 1,087 | 1,103 | 24,000 |
2021/06/09 | 1,069 | 1,090 | 1,065 | 1,080 | 12,200 |
2021/06/08 | 1,119 | 1,119 | 1,060 | 1,076 | 17,800 |
2021/06/07 | 1,100 | 1,124 | 1,067 | 1,102 | 31,300 |
2021/06/04 | 1,056 | 1,110 | 1,035 | 1,097 | 26,900 |
2021/06/03 | 1,120 | 1,120 | 1,055 | 1,070 | 29,600 |
2021/06/02 | 1,106 | 1,173 | 1,096 | 1,119 | 38,700 |
2021/06/01 | 1,120 | 1,120 | 1,071 | 1,096 | 35,100 |
2021/05/31 | 1,183 | 1,184 | 1,115 | 1,125 | 59,500 |
2021/05/28 | 1,227 | 1,230 | 1,150 | 1,181 | 79,900 |
2021/05/27 | 1,145 | 1,253 | 1,127 | 1,225 | 198,000 |
2021/05/26 | 1,026 | 1,130 | 1,026 | 1,115 | 72,800 |
2021/05/25 | 1,013 | 1,050 | 1,013 | 1,025 | 28,400 |
2021/05/24 | 1,075 | 1,120 | 1,004 | 1,008 | 80,600 |
2021/05/21 | 991 | 1,069 | 985 | 1,063 | 69,400 |
2021/05/20 | 979 | 982 | 967 | 976 | 7,500 |
2021/05/19 | 945 | 980 | 931 | 965 | 15,500 |
2021/05/18 | 905 | 931 | 904 | 930 | 11,700 |
2021/05/17 | 986 | 992 | 911 | 911 | 49,800 |
2021/05/14 | 877 | 1,011 | 845 | 986 | 98,200 |
2021/05/13 | 845 | 895 | 833 | 862 | 27,500 |
2021/05/12 | 895 | 906 | 855 | 872 | 39,000 |
2021/05/11 | 929 | 929 | 894 | 894 | 13,400 |
2021/05/10 | 904 | 914 | 899 | 914 | 7,200 |
2021/05/07 | 903 | 932 | 894 | 900 | 5,700 |
2021/05/06 | 911 | 912 | 893 | 903 | 7,400 |
2021/04/30 | 932 | 940 | 893 | 905 | 40,500 |
2021/04/28 | 937 | 942 | 925 | 942 | 9,800 |
2021/04/27 | 980 | 985 | 932 | 932 | 16,500 |
2021/04/26 | 961 | 979 | 955 | 977 | 6,500 |
2021/04/23 | 946 | 978 | 946 | 964 | 13,000 |
2021/04/22 | 923 | 949 | 923 | 946 | 12,000 |
2021/04/21 | 971 | 972 | 916 | 922 | 28,800 |
2021/04/20 | 989 | 990 | 968 | 974 | 22,500 |
2021/04/19 | 996 | 1,005 | 981 | 989 | 17,400 |
2021/04/16 | 1,010 | 1,012 | 980 | 992 | 26,100 |
2021/04/15 | 1,017 | 1,017 | 1,001 | 1,010 | 11,100 |
2021/04/14 | 995 | 1,022 | 995 | 1,022 | 14,500 |
2021/04/13 | 1,016 | 1,046 | 996 | 1,004 | 13,700 |
2021/04/12 | 1,049 | 1,049 | 1,010 | 1,019 | 15,900 |
2021/04/09 | 1,062 | 1,095 | 1,027 | 1,050 | 15,200 |
2021/04/08 | 1,090 | 1,090 | 1,019 | 1,055 | 20,100 |
2021/04/07 | 1,096 | 1,097 | 1,061 | 1,090 | 17,900 |
2021/04/06 | 1,099 | 1,131 | 1,073 | 1,098 | 34,800 |
2021/04/05 | 1,036 | 1,100 | 1,016 | 1,084 | 34,900 |
2021/04/02 | 1,028 | 1,034 | 1,020 | 1,028 | 7,000 |
2021/04/01 | 1,032 | 1,038 | 1,010 | 1,029 | 9,100 |
2021/03/31 | 1,035 | 1,040 | 1,019 | 1,039 | 8,400 |
2021/03/30 | 1,017 | 1,034 | 1,007 | 1,013 | 9,100 |
2021/03/29 | 1,074 | 1,074 | 1,018 | 1,025 | 19,900 |
2021/03/26 | 1,030 | 1,079 | 1,024 | 1,053 | 29,500 |
2021/03/25 | 996 | 1,010 | 960 | 1,000 | 14,500 |
2021/03/24 | 1,018 | 1,018 | 990 | 996 | 19,600 |
2021/03/23 | 1,030 | 1,031 | 1,018 | 1,027 | 5,300 |
2021/03/22 | 1,048 | 1,053 | 1,012 | 1,034 | 16,700 |
2021/03/19 | 1,055 | 1,061 | 1,010 | 1,048 | 12,800 |
2021/03/18 | 1,059 | 1,076 | 1,042 | 1,047 | 11,100 |
2021/03/17 | 1,071 | 1,080 | 1,000 | 1,029 | 19,600 |
2021/03/16 | 1,057 | 1,088 | 1,057 | 1,071 | 8,000 |
2021/03/15 | 1,070 | 1,086 | 1,055 | 1,070 | 14,500 |
2021/03/12 | 1,070 | 1,074 | 1,051 | 1,069 | 12,800 |
2021/03/11 | 1,044 | 1,072 | 1,031 | 1,046 | 17,800 |
2021/03/10 | 999 | 1,039 | 996 | 1,039 | 19,500 |
2021/03/09 | 968 | 996 | 950 | 984 | 14,100 |
2021/03/08 | 990 | 1,025 | 990 | 998 | 23,000 |
2021/03/05 | 982 | 984 | 941 | 975 | 19,400 |
2021/03/04 | 1,008 | 1,010 | 966 | 985 | 28,100 |
2021/03/03 | 1,015 | 1,051 | 1,008 | 1,008 | 22,500 |
2021/03/02 | 1,021 | 1,021 | 998 | 1,010 | 21,600 |
2021/03/01 | 1,070 | 1,070 | 1,008 | 1,011 | 22,100 |
2021/02/26 | 1,070 | 1,080 | 1,034 | 1,054 | 26,700 |
2021/02/25 | 1,063 | 1,079 | 1,060 | 1,064 | 7,100 |
2021/02/24 | 1,063 | 1,100 | 1,058 | 1,061 | 19,200 |
2021/02/22 | 1,060 | 1,080 | 1,034 | 1,058 | 27,200 |
2021/02/19 | 1,117 | 1,129 | 1,039 | 1,071 | 40,000 |
2021/02/18 | 1,169 | 1,170 | 1,109 | 1,117 | 21,100 |
2021/02/17 | 1,130 | 1,169 | 1,130 | 1,159 | 21,700 |
2021/02/16 | 1,165 | 1,176 | 1,133 | 1,137 | 24,800 |
2021/02/15 | 1,205 | 1,238 | 1,155 | 1,164 | 49,400 |
2021/02/12 | 1,245 | 1,300 | 1,220 | 1,265 | 42,100 |
2021/02/10 | 1,259 | 1,269 | 1,204 | 1,248 | 14,000 |
2021/02/09 | 1,275 | 1,275 | 1,222 | 1,250 | 12,500 |
2021/02/08 | 1,244 | 1,275 | 1,222 | 1,264 | 30,500 |
2021/02/05 | 1,234 | 1,234 | 1,200 | 1,221 | 7,300 |
2021/02/04 | 1,229 | 1,233 | 1,190 | 1,225 | 10,900 |
2021/02/03 | 1,248 | 1,258 | 1,200 | 1,229 | 12,400 |
2021/02/02 | 1,214 | 1,253 | 1,183 | 1,243 | 20,700 |
2021/02/01 | 1,156 | 1,198 | 1,128 | 1,195 | 26,400 |
2021/01/29 | 1,299 | 1,300 | 1,145 | 1,161 | 55,400 |
2021/01/28 | 1,217 | 1,275 | 1,217 | 1,244 | 58,600 |
2021/01/27 | 1,190 | 1,225 | 1,190 | 1,212 | 12,300 |
2021/01/26 | 1,230 | 1,235 | 1,191 | 1,191 | 14,000 |
2021/01/25 | 1,200 | 1,228 | 1,170 | 1,217 | 29,300 |
2021/01/22 | 1,248 | 1,248 | 1,188 | 1,199 | 18,100 |
2021/01/21 | 1,139 | 1,230 | 1,138 | 1,220 | 61,200 |
2021/01/20 | 1,150 | 1,150 | 1,115 | 1,126 | 12,700 |
2021/01/19 | 1,144 | 1,147 | 1,121 | 1,142 | 11,000 |
2021/01/18 | 1,160 | 1,161 | 1,113 | 1,128 | 24,300 |
2021/01/15 | 1,105 | 1,148 | 1,090 | 1,148 | 20,000 |
2021/01/14 | 1,151 | 1,153 | 1,098 | 1,105 | 46,300 |
2021/01/13 | 1,167 | 1,175 | 1,141 | 1,163 | 22,300 |
2021/01/12 | 1,200 | 1,219 | 1,164 | 1,178 | 20,000 |
2021/01/08 | 1,245 | 1,245 | 1,208 | 1,227 | 30,400 |
2021/01/07 | 1,252 | 1,268 | 1,233 | 1,245 | 25,300 |
2021/01/06 | 1,290 | 1,314 | 1,251 | 1,262 | 27,800 |
2021/01/05 | 1,262 | 1,348 | 1,244 | 1,287 | 45,500 |
2021/01/04 | 1,291 | 1,305 | 1,223 | 1,255 | 31,400 |