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 |
|---|---|---|---|---|---|
| 2025/10/17 | 363 | 363 | 359 | 361 | 30,100 |
| 2025/10/16 | 359 | 364 | 359 | 362 | 29,900 |
| 2025/10/15 | 357 | 360 | 357 | 359 | 60,000 |
| 2025/10/14 | 358 | 362 | 352 | 354 | 78,500 |
| 2025/10/10 | 370 | 371 | 365 | 366 | 63,300 |
| 2025/10/09 | 366 | 373 | 366 | 373 | 83,000 |
| 2025/10/08 | 369 | 370 | 365 | 366 | 40,400 |
| 2025/10/07 | 371 | 372 | 368 | 368 | 82,200 |
| 2025/10/06 | 372 | 375 | 366 | 370 | 134,700 |
| 2025/10/03 | 360 | 365 | 358 | 364 | 63,400 |
| 2025/10/02 | 356 | 362 | 356 | 360 | 58,500 |
| 2025/10/01 | 364 | 364 | 355 | 355 | 135,900 |
| 2025/09/30 | 370 | 370 | 364 | 366 | 84,700 |
| 2025/09/29 | 372 | 372 | 366 | 371 | 49,300 |
| 2025/09/26 | 374 | 377 | 373 | 376 | 56,700 |
| 2025/09/25 | 373 | 375 | 372 | 374 | 44,400 |
| 2025/09/24 | 373 | 375 | 369 | 374 | 55,300 |
| 2025/09/22 | 370 | 376 | 370 | 372 | 65,100 |
| 2025/09/19 | 373 | 373 | 365 | 370 | 90,300 |
| 2025/09/18 | 373 | 375 | 370 | 371 | 79,000 |
| 2025/09/17 | 381 | 381 | 374 | 374 | 85,800 |
| 2025/09/16 | 380 | 383 | 378 | 381 | 83,200 |
| 2025/09/12 | 382 | 386 | 380 | 380 | 87,400 |
| 2025/09/11 | 389 | 389 | 383 | 385 | 82,100 |
| 2025/09/10 | 390 | 391 | 384 | 387 | 107,200 |
| 2025/09/09 | 391 | 397 | 385 | 390 | 175,800 |
| 2025/09/08 | 386 | 390 | 384 | 388 | 117,900 |
| 2025/09/05 | 381 | 383 | 376 | 382 | 83,500 |
| 2025/09/04 | 379 | 381 | 376 | 381 | 170,000 |
| 2025/09/03 | 382 | 386 | 379 | 379 | 147,100 |
| 2025/09/02 | 390 | 390 | 384 | 384 | 71,300 |
| 2025/09/01 | 382 | 391 | 379 | 389 | 130,600 |
| 2025/08/29 | 389 | 389 | 385 | 385 | 64,900 |
| 2025/08/28 | 389 | 391 | 384 | 389 | 82,800 |
| 2025/08/27 | 392 | 394 | 387 | 388 | 119,400 |
| 2025/08/26 | 393 | 395 | 387 | 392 | 138,500 |
| 2025/08/25 | 404 | 405 | 390 | 393 | 303,300 |
| 2025/08/22 | 388 | 414 | 382 | 407 | 736,300 |
| 2025/08/21 | 393 | 393 | 380 | 384 | 541,700 |
| 2025/08/20 | 389 | 397 | 384 | 393 | 1,379,600 |
| 2025/08/19 | 352 | 357 | 349 | 357 | 183,700 |
| 2025/08/18 | 345 | 352 | 344 | 351 | 127,500 |
| 2025/08/15 | 344 | 349 | 342 | 344 | 151,400 |
| 2025/08/14 | 350 | 350 | 339 | 344 | 199,300 |
| 2025/08/13 | 353 | 355 | 345 | 350 | 571,100 |
| 2025/08/12 | 337 | 364 | 336 | 357 | 1,306,000 |
| 2025/08/08 | 308 | 308 | 304 | 305 | 49,900 |
| 2025/08/07 | 305 | 307 | 305 | 306 | 65,500 |
| 2025/08/06 | 306 | 306 | 302 | 304 | 99,700 |
| 2025/08/05 | 302 | 306 | 302 | 306 | 108,400 |
| 2025/08/04 | 300 | 302 | 300 | 301 | 36,600 |
| 2025/08/01 | 301 | 303 | 301 | 302 | 34,200 |
| 2025/07/31 | 300 | 302 | 300 | 302 | 25,600 |
| 2025/07/30 | 300 | 300 | 299 | 300 | 26,800 |
| 2025/07/29 | 301 | 302 | 299 | 300 | 63,800 |
| 2025/07/28 | 299 | 301 | 297 | 301 | 78,900 |
| 2025/07/25 | 297 | 298 | 293 | 296 | 92,300 |
| 2025/07/24 | 296 | 300 | 295 | 296 | 150,300 |
| 2025/07/23 | 289 | 295 | 287 | 293 | 183,000 |
| 2025/07/22 | 287 | 287 | 283 | 285 | 86,400 |
| 2025/07/18 | 286 | 286 | 283 | 285 | 62,300 |
| 2025/07/17 | 285 | 286 | 284 | 285 | 45,200 |
| 2025/07/16 | 285 | 287 | 284 | 284 | 96,700 |
| 2025/07/15 | 287 | 290 | 285 | 289 | 128,300 |
| 2025/07/14 | 285 | 286 | 284 | 285 | 53,600 |
| 2025/07/11 | 288 | 288 | 278 | 286 | 146,200 |
| 2025/07/10 | 287 | 288 | 285 | 286 | 99,800 |
| 2025/07/09 | 286 | 288 | 285 | 286 | 142,000 |
| 2025/07/08 | 284 | 287 | 283 | 285 | 59,300 |
| 2025/07/07 | 287 | 287 | 284 | 285 | 58,600 |
| 2025/07/04 | 288 | 288 | 285 | 286 | 54,800 |
| 2025/07/03 | 285 | 289 | 285 | 288 | 73,900 |
| 2025/07/02 | 285 | 286 | 284 | 285 | 36,900 |
| 2025/07/01 | 286 | 287 | 284 | 285 | 36,500 |
| 2025/06/30 | 287 | 288 | 285 | 287 | 39,800 |
| 2025/06/27 | 287 | 288 | 286 | 287 | 31,300 |
| 2025/06/26 | 288 | 288 | 284 | 286 | 41,500 |
| 2025/06/25 | 288 | 288 | 285 | 288 | 40,400 |
| 2025/06/24 | 287 | 288 | 286 | 287 | 58,600 |
| 2025/06/23 | 285 | 287 | 283 | 287 | 51,000 |
| 2025/06/20 | 287 | 288 | 284 | 284 | 71,900 |
| 2025/06/19 | 288 | 288 | 284 | 286 | 38,700 |
| 2025/06/18 | 288 | 288 | 287 | 287 | 26,000 |
| 2025/06/17 | 286 | 288 | 285 | 287 | 57,100 |
| 2025/06/16 | 287 | 288 | 285 | 288 | 28,100 |
| 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 |