ミクニ(7247)の株価時系列情報
ミクニ(7247)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 | 286 | 287 | 284 | 287 | 97,500 |
| 2025/06/12 | 287 | 288 | 284 | 287 | 59,400 |
| 2025/06/11 | 288 | 288 | 286 | 287 | 29,300 |
| 2025/06/10 | 285 | 289 | 285 | 286 | 50,000 |
| 2025/06/09 | 286 | 288 | 285 | 285 | 40,600 |
| 2025/06/06 | 286 | 288 | 284 | 284 | 28,500 |
| 2025/06/05 | 286 | 289 | 284 | 286 | 65,900 |
| 2025/06/04 | 287 | 288 | 285 | 287 | 36,200 |
| 2025/06/03 | 288 | 292 | 284 | 287 | 258,200 |
| 2025/06/02 | 283 | 288 | 283 | 287 | 72,400 |
| 2025/05/30 | 284 | 287 | 283 | 285 | 41,600 |
| 2025/05/29 | 285 | 286 | 284 | 284 | 18,400 |
| 2025/05/28 | 285 | 288 | 285 | 285 | 31,200 |
| 2025/05/27 | 288 | 288 | 283 | 284 | 70,000 |
| 2025/05/26 | 288 | 288 | 285 | 286 | 36,800 |
| 2025/05/23 | 287 | 288 | 285 | 287 | 24,000 |
| 2025/05/22 | 290 | 290 | 286 | 286 | 44,800 |
| 2025/05/21 | 290 | 291 | 289 | 291 | 50,600 |
| 2025/05/20 | 288 | 292 | 285 | 290 | 66,800 |
| 2025/05/19 | 285 | 289 | 285 | 289 | 39,200 |
| 2025/05/16 | 285 | 287 | 281 | 285 | 58,100 |
| 2025/05/15 | 289 | 289 | 284 | 285 | 63,900 |
| 2025/05/14 | 292 | 292 | 285 | 291 | 49,300 |
| 2025/05/13 | 294 | 295 | 291 | 294 | 27,800 |
| 2025/05/12 | 292 | 296 | 290 | 291 | 103,000 |
| 2025/05/09 | 286 | 291 | 286 | 290 | 38,900 |
| 2025/05/08 | 286 | 287 | 283 | 285 | 37,900 |
| 2025/05/07 | 290 | 290 | 282 | 287 | 112,900 |
| 2025/05/02 | 287 | 293 | 287 | 292 | 112,400 |
| 2025/05/01 | 286 | 289 | 284 | 287 | 54,000 |
| 2025/04/30 | 284 | 286 | 279 | 286 | 73,500 |
| 2025/04/28 | 277 | 283 | 277 | 283 | 144,800 |
| 2025/04/25 | 271 | 284 | 265 | 272 | 249,000 |
| 2025/04/24 | 272 | 272 | 268 | 268 | 61,700 |
| 2025/04/23 | 268 | 269 | 266 | 269 | 45,000 |
| 2025/04/22 | 265 | 267 | 263 | 265 | 25,900 |
| 2025/04/21 | 269 | 269 | 265 | 267 | 74,800 |
| 2025/04/18 | 265 | 270 | 264 | 270 | 79,000 |
| 2025/04/17 | 262 | 268 | 260 | 262 | 144,100 |
| 2025/04/16 | 258 | 274 | 248 | 259 | 644,900 |
| 2025/04/15 | 260 | 261 | 256 | 258 | 50,300 |
| 2025/04/14 | 256 | 257 | 254 | 254 | 53,700 |
| 2025/04/11 | 250 | 253 | 242 | 252 | 80,700 |
| 2025/04/10 | 259 | 261 | 252 | 256 | 94,400 |
| 2025/04/09 | 248 | 248 | 235 | 238 | 111,000 |
| 2025/04/08 | 250 | 259 | 250 | 253 | 88,100 |
| 2025/04/07 | 241 | 243 | 230 | 232 | 357,400 |
| 2025/04/04 | 270 | 271 | 254 | 261 | 216,000 |
| 2025/04/03 | 290 | 290 | 276 | 280 | 289,900 |
| 2025/04/02 | 302 | 302 | 293 | 293 | 158,900 |
| 2025/04/01 | 306 | 306 | 301 | 301 | 83,900 |
| 2025/03/31 | 306 | 307 | 303 | 304 | 67,600 |
| 2025/03/28 | 307 | 310 | 305 | 309 | 79,900 |
| 2025/03/27 | 316 | 316 | 312 | 315 | 68,000 |
| 2025/03/26 | 317 | 320 | 316 | 316 | 71,000 |
| 2025/03/25 | 317 | 318 | 315 | 315 | 40,700 |
| 2025/03/24 | 319 | 320 | 316 | 317 | 65,100 |
| 2025/03/21 | 315 | 320 | 315 | 319 | 75,500 |
| 2025/03/19 | 316 | 318 | 315 | 317 | 36,700 |
| 2025/03/18 | 316 | 317 | 315 | 316 | 45,100 |
| 2025/03/17 | 316 | 318 | 314 | 316 | 52,400 |
| 2025/03/14 | 312 | 316 | 312 | 314 | 41,100 |
| 2025/03/13 | 311 | 313 | 311 | 311 | 24,200 |
| 2025/03/12 | 313 | 314 | 310 | 311 | 26,400 |
| 2025/03/11 | 313 | 313 | 306 | 312 | 79,900 |
| 2025/03/10 | 315 | 318 | 311 | 312 | 120,200 |
| 2025/03/07 | 310 | 316 | 310 | 312 | 72,100 |
| 2025/03/06 | 309 | 313 | 309 | 311 | 68,100 |
| 2025/03/05 | 305 | 309 | 304 | 308 | 97,200 |
| 2025/03/04 | 306 | 306 | 303 | 306 | 56,900 |
| 2025/03/03 | 306 | 307 | 303 | 307 | 105,900 |
| 2025/02/28 | 306 | 307 | 303 | 305 | 57,400 |
| 2025/02/27 | 306 | 308 | 305 | 307 | 71,500 |
| 2025/02/26 | 307 | 307 | 304 | 306 | 32,600 |
| 2025/02/25 | 304 | 306 | 304 | 306 | 84,200 |
| 2025/02/21 | 307 | 308 | 305 | 306 | 43,200 |
| 2025/02/20 | 310 | 310 | 305 | 307 | 99,100 |
| 2025/02/19 | 309 | 310 | 307 | 310 | 46,600 |
| 2025/02/18 | 310 | 310 | 307 | 308 | 39,900 |
| 2025/02/17 | 309 | 309 | 307 | 309 | 64,500 |
| 2025/02/14 | 311 | 311 | 306 | 309 | 69,700 |
| 2025/02/13 | 309 | 311 | 308 | 311 | 53,000 |
| 2025/02/12 | 312 | 312 | 306 | 307 | 210,500 |
| 2025/02/10 | 320 | 323 | 319 | 323 | 70,200 |
| 2025/02/07 | 318 | 322 | 316 | 319 | 89,400 |
| 2025/02/06 | 316 | 321 | 315 | 319 | 72,200 |
| 2025/02/05 | 314 | 317 | 312 | 315 | 43,200 |
| 2025/02/04 | 316 | 316 | 313 | 313 | 30,700 |
| 2025/02/03 | 316 | 316 | 312 | 314 | 81,500 |
| 2025/01/31 | 315 | 321 | 314 | 317 | 125,100 |
| 2025/01/30 | 323 | 324 | 310 | 310 | 472,300 |
| 2025/01/29 | 329 | 329 | 324 | 325 | 75,900 |
| 2025/01/28 | 329 | 329 | 324 | 326 | 56,600 |
| 2025/01/27 | 325 | 329 | 325 | 328 | 57,500 |
| 2025/01/24 | 320 | 323 | 319 | 323 | 106,200 |
| 2025/01/23 | 323 | 325 | 320 | 322 | 59,100 |
| 2025/01/22 | 318 | 322 | 317 | 321 | 52,600 |
| 2025/01/21 | 316 | 319 | 314 | 319 | 42,500 |
| 2025/01/20 | 311 | 315 | 310 | 315 | 37,900 |
| 2025/01/17 | 310 | 311 | 306 | 308 | 134,000 |
| 2025/01/16 | 317 | 317 | 311 | 311 | 144,200 |
| 2025/01/15 | 322 | 322 | 316 | 317 | 51,700 |
| 2025/01/14 | 321 | 322 | 317 | 319 | 66,400 |
| 2025/01/10 | 325 | 327 | 323 | 323 | 42,200 |
| 2025/01/09 | 332 | 332 | 325 | 325 | 102,700 |
| 2025/01/08 | 333 | 342 | 333 | 334 | 105,600 |
| 2025/01/07 | 336 | 336 | 330 | 332 | 119,700 |
| 2025/01/06 | 333 | 334 | 331 | 332 | 63,300 |
| 2024/12/30 | 330 | 333 | 329 | 330 | 68,500 |
| 2024/12/27 | 327 | 332 | 326 | 327 | 123,600 |
| 2024/12/26 | 319 | 323 | 317 | 323 | 216,400 |
| 2024/12/25 | 313 | 318 | 312 | 316 | 166,700 |
| 2024/12/24 | 312 | 313 | 310 | 312 | 77,700 |
| 2024/12/23 | 313 | 313 | 309 | 312 | 105,700 |
| 2024/12/20 | 314 | 314 | 310 | 311 | 138,100 |
| 2024/12/19 | 312 | 313 | 310 | 312 | 71,300 |
| 2024/12/18 | 311 | 314 | 311 | 313 | 54,400 |
| 2024/12/17 | 316 | 316 | 310 | 312 | 142,200 |
| 2024/12/16 | 320 | 320 | 316 | 317 | 44,400 |
| 2024/12/13 | 316 | 318 | 315 | 318 | 53,600 |
| 2024/12/12 | 320 | 321 | 316 | 316 | 135,200 |
| 2024/12/11 | 319 | 320 | 315 | 317 | 97,900 |
| 2024/12/10 | 319 | 320 | 317 | 317 | 150,100 |
| 2024/12/09 | 318 | 318 | 315 | 316 | 126,400 |
| 2024/12/06 | 308 | 318 | 308 | 312 | 205,400 |
| 2024/12/05 | 309 | 310 | 306 | 306 | 153,300 |
| 2024/12/04 | 313 | 314 | 308 | 309 | 125,900 |
| 2024/12/03 | 315 | 318 | 313 | 314 | 68,500 |
| 2024/12/02 | 314 | 315 | 312 | 314 | 118,100 |
| 2024/11/29 | 314 | 317 | 312 | 317 | 62,600 |
| 2024/11/28 | 314 | 318 | 314 | 314 | 85,300 |
| 2024/11/27 | 320 | 320 | 313 | 314 | 212,000 |
| 2024/11/26 | 327 | 327 | 319 | 322 | 71,300 |
| 2024/11/25 | 327 | 329 | 324 | 324 | 85,800 |
| 2024/11/22 | 325 | 326 | 322 | 324 | 45,500 |
| 2024/11/21 | 322 | 326 | 321 | 324 | 65,300 |
| 2024/11/20 | 324 | 327 | 320 | 320 | 84,800 |
| 2024/11/19 | 320 | 324 | 319 | 324 | 93,600 |
| 2024/11/18 | 318 | 321 | 318 | 319 | 43,000 |
| 2024/11/15 | 320 | 322 | 316 | 319 | 62,700 |
| 2024/11/14 | 318 | 321 | 315 | 316 | 143,100 |
| 2024/11/13 | 318 | 320 | 316 | 316 | 64,600 |
| 2024/11/12 | 326 | 330 | 314 | 316 | 339,100 |
| 2024/11/11 | 329 | 335 | 329 | 334 | 173,300 |
| 2024/11/08 | 332 | 332 | 325 | 327 | 75,900 |
| 2024/11/07 | 324 | 333 | 324 | 331 | 98,600 |
| 2024/11/06 | 322 | 328 | 321 | 324 | 60,800 |
| 2024/11/05 | 321 | 323 | 319 | 320 | 43,800 |
| 2024/11/01 | 320 | 323 | 320 | 320 | 57,400 |
| 2024/10/31 | 319 | 327 | 319 | 325 | 54,400 |
| 2024/10/30 | 322 | 323 | 318 | 320 | 255,400 |
| 2024/10/29 | 322 | 325 | 319 | 325 | 77,600 |
| 2024/10/28 | 315 | 320 | 314 | 320 | 102,800 |
| 2024/10/25 | 320 | 321 | 312 | 314 | 77,700 |
| 2024/10/24 | 316 | 319 | 313 | 319 | 103,600 |
| 2024/10/23 | 321 | 325 | 319 | 319 | 64,500 |
| 2024/10/22 | 330 | 330 | 320 | 321 | 112,300 |
| 2024/10/21 | 328 | 331 | 328 | 329 | 72,600 |
| 2024/10/18 | 328 | 330 | 327 | 327 | 32,700 |
| 2024/10/17 | 331 | 331 | 328 | 328 | 66,200 |
| 2024/10/16 | 330 | 333 | 326 | 331 | 70,700 |
| 2024/10/15 | 331 | 335 | 330 | 332 | 73,600 |
| 2024/10/11 | 331 | 334 | 330 | 333 | 56,000 |
| 2024/10/10 | 336 | 337 | 331 | 331 | 59,100 |
| 2024/10/09 | 341 | 341 | 332 | 335 | 114,400 |
| 2024/10/08 | 346 | 346 | 339 | 342 | 73,800 |
| 2024/10/07 | 351 | 351 | 347 | 348 | 62,100 |
| 2024/10/04 | 344 | 346 | 343 | 346 | 53,900 |
| 2024/10/03 | 342 | 346 | 340 | 342 | 95,000 |
| 2024/10/02 | 338 | 343 | 338 | 341 | 59,600 |
| 2024/10/01 | 340 | 343 | 338 | 343 | 56,000 |
| 2024/09/30 | 341 | 347 | 339 | 339 | 83,700 |
| 2024/09/27 | 354 | 354 | 348 | 353 | 81,500 |
| 2024/09/26 | 353 | 354 | 347 | 354 | 114,600 |
| 2024/09/25 | 351 | 351 | 346 | 347 | 76,900 |
| 2024/09/24 | 356 | 356 | 348 | 348 | 94,900 |
| 2024/09/20 | 351 | 353 | 347 | 351 | 69,300 |
| 2024/09/19 | 341 | 348 | 341 | 348 | 84,500 |
| 2024/09/18 | 340 | 340 | 335 | 339 | 57,200 |
| 2024/09/17 | 341 | 342 | 330 | 336 | 84,600 |
| 2024/09/13 | 342 | 345 | 340 | 341 | 34,900 |
| 2024/09/12 | 339 | 347 | 339 | 345 | 55,000 |
| 2024/09/11 | 345 | 345 | 329 | 331 | 124,000 |
| 2024/09/10 | 350 | 350 | 343 | 343 | 91,000 |
| 2024/09/09 | 345 | 350 | 342 | 348 | 82,800 |
| 2024/09/06 | 357 | 360 | 352 | 353 | 38,700 |
| 2024/09/05 | 355 | 362 | 352 | 359 | 68,300 |
| 2024/09/04 | 368 | 368 | 355 | 355 | 160,900 |
| 2024/09/03 | 371 | 374 | 370 | 372 | 19,900 |
| 2024/09/02 | 373 | 373 | 368 | 371 | 26,500 |
| 2024/08/30 | 368 | 373 | 367 | 371 | 30,400 |
| 2024/08/29 | 372 | 373 | 368 | 368 | 51,100 |
| 2024/08/28 | 375 | 375 | 371 | 374 | 35,200 |
| 2024/08/27 | 370 | 378 | 370 | 375 | 65,000 |
| 2024/08/26 | 370 | 370 | 366 | 368 | 36,600 |
| 2024/08/23 | 368 | 371 | 367 | 369 | 49,900 |
| 2024/08/22 | 366 | 369 | 362 | 368 | 39,900 |
| 2024/08/21 | 364 | 366 | 360 | 363 | 42,400 |
| 2024/08/20 | 367 | 369 | 364 | 368 | 34,700 |
| 2024/08/19 | 366 | 373 | 362 | 363 | 80,700 |