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 |
|---|---|---|---|---|---|
| 2024/07/26 | 388 | 388 | 381 | 388 | 82,300 |
| 2024/07/25 | 391 | 391 | 384 | 384 | 164,400 |
| 2024/07/24 | 399 | 399 | 393 | 393 | 152,500 |
| 2024/07/23 | 405 | 405 | 397 | 400 | 122,100 |
| 2024/07/22 | 408 | 408 | 398 | 398 | 125,100 |
| 2024/07/19 | 404 | 406 | 402 | 406 | 79,500 |
| 2024/07/18 | 404 | 407 | 403 | 405 | 62,300 |
| 2024/07/17 | 405 | 410 | 405 | 407 | 79,800 |
| 2024/07/16 | 406 | 408 | 403 | 403 | 64,400 |
| 2024/07/12 | 399 | 406 | 398 | 403 | 83,700 |
| 2024/07/11 | 405 | 405 | 400 | 402 | 77,600 |
| 2024/07/10 | 405 | 405 | 397 | 398 | 109,300 |
| 2024/07/09 | 407 | 407 | 398 | 401 | 213,900 |
| 2024/07/08 | 414 | 414 | 407 | 407 | 96,200 |
| 2024/07/05 | 419 | 419 | 412 | 412 | 63,300 |
| 2024/07/04 | 411 | 419 | 411 | 419 | 70,000 |
| 2024/07/03 | 416 | 416 | 410 | 410 | 88,100 |
| 2024/07/02 | 413 | 415 | 410 | 414 | 94,800 |
| 2024/07/01 | 413 | 416 | 412 | 415 | 63,600 |
| 2024/06/28 | 410 | 413 | 407 | 413 | 89,200 |
| 2024/06/27 | 408 | 410 | 406 | 408 | 31,100 |
| 2024/06/26 | 408 | 409 | 405 | 408 | 34,500 |
| 2024/06/25 | 403 | 408 | 402 | 407 | 95,900 |
| 2024/06/24 | 404 | 404 | 400 | 402 | 44,300 |
| 2024/06/21 | 408 | 408 | 404 | 404 | 114,000 |
| 2024/06/20 | 404 | 406 | 399 | 406 | 79,600 |
| 2024/06/19 | 401 | 404 | 401 | 403 | 32,500 |
| 2024/06/18 | 398 | 403 | 398 | 399 | 46,200 |
| 2024/06/17 | 403 | 403 | 394 | 397 | 85,200 |
| 2024/06/14 | 397 | 406 | 397 | 406 | 33,700 |
| 2024/06/13 | 404 | 404 | 399 | 400 | 41,800 |
| 2024/06/12 | 410 | 410 | 403 | 403 | 30,600 |
| 2024/06/11 | 410 | 412 | 408 | 408 | 46,700 |
| 2024/06/10 | 403 | 409 | 402 | 408 | 48,900 |
| 2024/06/07 | 400 | 402 | 398 | 402 | 47,400 |
| 2024/06/06 | 400 | 403 | 397 | 402 | 67,000 |
| 2024/06/05 | 403 | 404 | 398 | 399 | 50,700 |
| 2024/06/04 | 410 | 410 | 404 | 405 | 34,800 |
| 2024/06/03 | 409 | 413 | 405 | 409 | 65,600 |
| 2024/05/31 | 397 | 406 | 396 | 404 | 35,300 |
| 2024/05/30 | 399 | 399 | 393 | 396 | 85,600 |
| 2024/05/29 | 406 | 406 | 400 | 400 | 79,500 |
| 2024/05/28 | 404 | 408 | 404 | 405 | 33,900 |
| 2024/05/27 | 408 | 408 | 402 | 404 | 45,900 |
| 2024/05/24 | 402 | 406 | 399 | 403 | 78,500 |
| 2024/05/23 | 407 | 407 | 401 | 405 | 84,300 |
| 2024/05/22 | 417 | 417 | 407 | 408 | 79,400 |
| 2024/05/21 | 423 | 424 | 413 | 414 | 119,400 |
| 2024/05/20 | 418 | 424 | 418 | 421 | 65,600 |
| 2024/05/17 | 418 | 421 | 416 | 419 | 42,900 |
| 2024/05/16 | 428 | 428 | 415 | 418 | 138,200 |
| 2024/05/15 | 429 | 435 | 427 | 427 | 80,700 |
| 2024/05/14 | 430 | 431 | 426 | 429 | 109,900 |
| 2024/05/13 | 434 | 437 | 429 | 432 | 169,300 |
| 2024/05/10 | 435 | 435 | 424 | 429 | 91,500 |
| 2024/05/09 | 431 | 435 | 427 | 433 | 75,900 |
| 2024/05/08 | 433 | 433 | 428 | 428 | 78,200 |
| 2024/05/07 | 436 | 436 | 431 | 432 | 78,100 |
| 2024/05/02 | 432 | 432 | 428 | 431 | 34,100 |
| 2024/05/01 | 432 | 433 | 428 | 432 | 53,200 |
| 2024/04/30 | 430 | 435 | 425 | 432 | 81,600 |
| 2024/04/26 | 432 | 432 | 421 | 427 | 367,800 |
| 2024/04/25 | 433 | 434 | 431 | 431 | 71,100 |
| 2024/04/24 | 434 | 436 | 433 | 436 | 60,900 |
| 2024/04/23 | 437 | 437 | 432 | 436 | 63,500 |
| 2024/04/22 | 430 | 436 | 429 | 431 | 109,100 |
| 2024/04/19 | 436 | 438 | 424 | 427 | 201,900 |
| 2024/04/18 | 431 | 442 | 430 | 439 | 104,400 |
| 2024/04/17 | 439 | 440 | 431 | 433 | 90,900 |
| 2024/04/16 | 450 | 450 | 438 | 438 | 167,200 |
| 2024/04/15 | 454 | 454 | 448 | 454 | 69,400 |
| 2024/04/12 | 458 | 459 | 455 | 458 | 39,900 |
| 2024/04/11 | 456 | 457 | 452 | 457 | 59,700 |
| 2024/04/10 | 452 | 459 | 452 | 458 | 58,500 |
| 2024/04/09 | 448 | 456 | 448 | 454 | 82,800 |
| 2024/04/08 | 453 | 455 | 446 | 449 | 110,900 |
| 2024/04/05 | 453 | 454 | 448 | 451 | 124,200 |
| 2024/04/04 | 461 | 464 | 458 | 458 | 85,300 |
| 2024/04/03 | 460 | 465 | 459 | 461 | 72,400 |
| 2024/04/02 | 471 | 471 | 462 | 463 | 99,400 |
| 2024/04/01 | 485 | 485 | 467 | 471 | 163,700 |
| 2024/03/29 | 483 | 491 | 481 | 487 | 102,300 |
| 2024/03/28 | 477 | 485 | 474 | 480 | 149,400 |
| 2024/03/27 | 494 | 495 | 490 | 490 | 191,100 |
| 2024/03/26 | 488 | 491 | 484 | 489 | 108,500 |
| 2024/03/25 | 490 | 491 | 483 | 488 | 121,800 |
| 2024/03/22 | 489 | 495 | 485 | 490 | 225,600 |
| 2024/03/21 | 487 | 488 | 484 | 486 | 103,200 |
| 2024/03/19 | 476 | 484 | 476 | 483 | 132,600 |
| 2024/03/18 | 475 | 483 | 474 | 476 | 137,400 |
| 2024/03/15 | 470 | 474 | 469 | 473 | 56,800 |
| 2024/03/14 | 466 | 474 | 465 | 473 | 73,200 |
| 2024/03/13 | 468 | 473 | 460 | 465 | 88,500 |
| 2024/03/12 | 467 | 467 | 455 | 461 | 134,500 |
| 2024/03/11 | 474 | 481 | 460 | 466 | 230,000 |
| 2024/03/08 | 475 | 485 | 472 | 481 | 115,200 |
| 2024/03/07 | 484 | 491 | 476 | 478 | 161,900 |
| 2024/03/06 | 470 | 486 | 468 | 483 | 165,300 |
| 2024/03/05 | 468 | 475 | 464 | 472 | 95,300 |
| 2024/03/04 | 480 | 480 | 468 | 471 | 141,200 |
| 2024/03/01 | 469 | 472 | 467 | 472 | 112,700 |
| 2024/02/29 | 465 | 468 | 462 | 467 | 69,500 |
| 2024/02/28 | 462 | 468 | 462 | 465 | 77,100 |
| 2024/02/27 | 467 | 470 | 462 | 462 | 137,600 |
| 2024/02/26 | 469 | 469 | 462 | 466 | 114,200 |
| 2024/02/22 | 460 | 466 | 459 | 466 | 85,900 |
| 2024/02/21 | 464 | 465 | 457 | 459 | 91,000 |
| 2024/02/20 | 471 | 473 | 461 | 463 | 92,300 |
| 2024/02/19 | 462 | 471 | 457 | 465 | 256,700 |
| 2024/02/16 | 441 | 453 | 440 | 450 | 154,600 |
| 2024/02/15 | 450 | 450 | 437 | 438 | 200,300 |
| 2024/02/14 | 457 | 457 | 444 | 445 | 217,500 |
| 2024/02/13 | 445 | 457 | 443 | 455 | 477,900 |
| 2024/02/09 | 500 | 502 | 493 | 493 | 198,600 |
| 2024/02/08 | 502 | 507 | 492 | 505 | 219,200 |
| 2024/02/07 | 494 | 504 | 494 | 501 | 169,100 |
| 2024/02/06 | 497 | 497 | 491 | 491 | 87,700 |
| 2024/02/05 | 498 | 503 | 496 | 497 | 145,500 |
| 2024/02/02 | 494 | 496 | 488 | 493 | 104,500 |
| 2024/02/01 | 492 | 492 | 486 | 490 | 105,600 |
| 2024/01/31 | 483 | 493 | 483 | 492 | 136,500 |
| 2024/01/30 | 487 | 489 | 480 | 484 | 283,400 |
| 2024/01/29 | 483 | 490 | 482 | 487 | 86,500 |
| 2024/01/26 | 488 | 490 | 479 | 480 | 149,200 |
| 2024/01/25 | 471 | 482 | 469 | 482 | 178,500 |
| 2024/01/24 | 476 | 477 | 472 | 472 | 68,900 |
| 2024/01/23 | 478 | 480 | 475 | 475 | 134,700 |
| 2024/01/22 | 473 | 478 | 470 | 478 | 104,000 |
| 2024/01/19 | 473 | 474 | 468 | 470 | 216,300 |
| 2024/01/18 | 471 | 476 | 470 | 472 | 83,200 |
| 2024/01/17 | 477 | 482 | 471 | 471 | 149,900 |
| 2024/01/16 | 477 | 482 | 475 | 477 | 145,600 |
| 2024/01/15 | 484 | 484 | 477 | 477 | 185,900 |
| 2024/01/12 | 485 | 503 | 481 | 487 | 441,800 |
| 2024/01/11 | 469 | 478 | 467 | 470 | 253,600 |
| 2024/01/10 | 465 | 472 | 463 | 464 | 175,300 |
| 2024/01/09 | 465 | 466 | 459 | 465 | 129,000 |
| 2024/01/05 | 455 | 464 | 455 | 460 | 187,300 |
| 2024/01/04 | 443 | 450 | 436 | 450 | 192,700 |
| 2023/12/29 | 436 | 439 | 435 | 439 | 80,500 |
| 2023/12/28 | 435 | 439 | 431 | 438 | 78,400 |
| 2023/12/27 | 431 | 433 | 429 | 433 | 121,000 |
| 2023/12/26 | 439 | 439 | 429 | 429 | 118,500 |
| 2023/12/25 | 440 | 440 | 432 | 437 | 149,100 |
| 2023/12/22 | 441 | 441 | 435 | 439 | 95,400 |
| 2023/12/21 | 442 | 442 | 434 | 435 | 90,500 |
| 2023/12/20 | 444 | 447 | 442 | 443 | 76,500 |
| 2023/12/19 | 441 | 441 | 435 | 441 | 75,800 |
| 2023/12/18 | 439 | 441 | 434 | 441 | 75,900 |
| 2023/12/15 | 439 | 443 | 436 | 442 | 70,200 |
| 2023/12/14 | 451 | 452 | 433 | 434 | 143,600 |
| 2023/12/13 | 459 | 459 | 448 | 454 | 97,200 |
| 2023/12/12 | 472 | 472 | 454 | 457 | 103,900 |
| 2023/12/11 | 465 | 466 | 460 | 466 | 59,400 |
| 2023/12/08 | 473 | 473 | 456 | 457 | 172,300 |
| 2023/12/07 | 482 | 482 | 472 | 475 | 121,100 |
| 2023/12/06 | 482 | 489 | 479 | 482 | 175,300 |
| 2023/12/05 | 481 | 486 | 475 | 475 | 138,000 |
| 2023/12/04 | 470 | 485 | 466 | 481 | 445,600 |
| 2023/12/01 | 456 | 456 | 453 | 453 | 46,000 |
| 2023/11/30 | 446 | 456 | 446 | 456 | 74,600 |
| 2023/11/29 | 454 | 457 | 448 | 448 | 59,700 |
| 2023/11/28 | 458 | 459 | 454 | 458 | 69,400 |
| 2023/11/27 | 457 | 461 | 452 | 456 | 108,300 |
| 2023/11/24 | 447 | 458 | 444 | 456 | 191,200 |
| 2023/11/22 | 434 | 443 | 433 | 439 | 89,300 |
| 2023/11/21 | 442 | 442 | 434 | 434 | 91,600 |
| 2023/11/20 | 446 | 449 | 438 | 438 | 127,500 |
| 2023/11/17 | 435 | 443 | 434 | 442 | 79,600 |
| 2023/11/16 | 435 | 440 | 433 | 435 | 67,900 |
| 2023/11/15 | 440 | 442 | 435 | 435 | 113,300 |
| 2023/11/14 | 437 | 441 | 435 | 436 | 82,600 |
| 2023/11/13 | 440 | 441 | 431 | 437 | 107,200 |
| 2023/11/10 | 424 | 440 | 419 | 438 | 260,100 |
| 2023/11/09 | 439 | 449 | 433 | 446 | 143,600 |
| 2023/11/08 | 448 | 450 | 433 | 436 | 101,100 |
| 2023/11/07 | 445 | 449 | 441 | 444 | 59,900 |
| 2023/11/06 | 435 | 443 | 433 | 443 | 111,600 |
| 2023/11/02 | 435 | 439 | 427 | 428 | 121,400 |
| 2023/11/01 | 438 | 438 | 431 | 434 | 129,100 |
| 2023/10/31 | 425 | 427 | 418 | 427 | 154,400 |
| 2023/10/30 | 438 | 438 | 423 | 423 | 259,100 |
| 2023/10/27 | 433 | 440 | 431 | 440 | 91,900 |
| 2023/10/26 | 433 | 435 | 428 | 428 | 87,200 |
| 2023/10/25 | 431 | 438 | 431 | 433 | 89,600 |
| 2023/10/24 | 430 | 435 | 418 | 430 | 174,800 |
| 2023/10/23 | 435 | 439 | 430 | 430 | 89,700 |
| 2023/10/20 | 436 | 439 | 430 | 438 | 99,300 |
| 2023/10/19 | 442 | 444 | 436 | 438 | 80,500 |
| 2023/10/18 | 443 | 445 | 437 | 445 | 57,700 |
| 2023/10/17 | 447 | 449 | 436 | 440 | 82,800 |
| 2023/10/16 | 443 | 445 | 437 | 440 | 79,200 |
| 2023/10/13 | 456 | 456 | 443 | 444 | 92,800 |
| 2023/10/12 | 462 | 464 | 456 | 459 | 57,400 |
| 2023/10/11 | 472 | 472 | 462 | 462 | 81,500 |
| 2023/10/10 | 458 | 469 | 457 | 467 | 137,700 |
| 2023/10/06 | 452 | 454 | 443 | 452 | 86,600 |
| 2023/10/05 | 442 | 450 | 441 | 447 | 122,200 |
| 2023/10/04 | 451 | 454 | 437 | 437 | 263,200 |
| 2023/10/03 | 485 | 486 | 464 | 465 | 181,600 |