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

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
1990/12/28 468 468 468 468 8,000
1990/12/27 468 468 468 468 2,000
1990/12/25 473 473 473 473 6,000
1990/12/21 450 450 450 450 1,000
1990/12/18 455 455 443 455 9,000
1990/12/14 450 450 448 448 12,000
1990/12/12 450 450 448 448 19,000
1990/12/11 450 450 450 450 11,000
1990/12/10 450 450 450 450 11,000
1990/12/07 450 450 440 450 14,000
1990/12/06 450 450 450 450 5,000
1990/12/05 430 430 430 430 3,000
1990/12/04 449 449 449 449 1,000
1990/11/30 450 450 444 450 7,000
1990/11/29 470 470 470 470 4,000
1990/11/28 470 480 470 479 13,000
1990/11/22 448 448 430 430 16,000
1990/11/21 470 470 448 450 13,000
1990/11/20 491 491 471 471 6,000
1990/11/19 490 490 490 490 2,000
1990/11/16 500 510 499 510 4,000
1990/11/15 512 515 500 500 4,000
1990/11/14 522 522 522 522 1,000
1990/11/13 520 521 520 521 6,000
1990/11/09 530 530 530 530 3,000
1990/11/08 530 530 530 530 1,000
1990/11/07 550 550 550 550 2,000
1990/11/06 560 560 550 550 3,000
1990/11/05 560 560 560 560 1,000
1990/11/02 570 570 570 570 2,000
1990/11/01 585 585 578 578 4,000
1990/10/31 570 590 570 590 4,000
1990/10/30 590 590 570 570 5,000
1990/10/29 585 600 585 600 3,000
1990/10/26 580 580 580 580 3,000
1990/10/25 581 581 581 581 3,000
1990/10/24 571 571 571 571 1,000
1990/10/23 560 560 560 560 3,000
1990/10/19 500 510 500 510 6,000
1990/10/18 490 500 490 496 15,000
1990/10/17 496 500 490 490 9,000
1990/10/16 496 505 496 505 9,000
1990/10/15 500 500 495 495 2,000
1990/10/12 501 501 500 500 6,000
1990/10/11 505 505 505 505 4,000
1990/10/09 511 515 501 501 8,000
1990/10/08 511 511 510 511 10,000
1990/10/05 500 511 500 511 8,000
1990/10/03 549 549 540 540 11,000
1990/10/02 560 560 550 550 12,000
1990/09/25 600 600 600 600 4,000
1990/09/21 582 582 582 582 9,000
1990/09/20 602 602 602 602 7,000
1990/09/19 617 617 610 610 13,000
1990/09/18 649 650 649 650 6,000
1990/09/17 650 650 641 650 8,000
1990/09/14 650 650 650 650 7,000
1990/09/13 640 640 640 640 30,000
1990/09/12 650 650 650 650 17,000
1990/09/11 649 650 649 650 12,000
1990/09/10 635 650 635 650 5,000
1990/09/07 645 645 645 645 21,000
1990/09/05 655 655 655 655 2,000
1990/09/03 650 656 650 656 2,000
1990/08/31 659 659 649 649 8,000
1990/08/29 610 629 600 629 13,000
1990/08/28 617 623 617 623 7,000
1990/08/27 599 607 599 607 15,000
1990/08/24 614 614 609 609 14,000
1990/08/23 650 650 630 630 37,000
1990/08/22 670 670 651 651 13,000
1990/08/21 675 675 675 675 3,000
1990/08/17 700 700 677 677 7,000
1990/08/16 701 701 701 701 4,000
1990/08/15 700 700 700 700 6,000
1990/08/14 705 705 700 700 3,000
1990/08/13 704 704 704 704 1,000
1990/08/10 714 715 714 715 6,000
1990/08/09 720 720 720 720 2,000
1990/08/08 715 720 701 701 25,000
1990/08/06 741 741 735 735 7,000
1990/08/03 751 751 751 751 4,000
1990/08/02 800 800 769 769 8,000
1990/08/01 806 806 782 782 13,000
1990/07/31 800 801 800 801 4,000
1990/07/30 815 815 800 800 7,000
1990/07/27 810 820 805 805 45,000
1990/07/26 820 820 810 810 4,000
1990/07/25 800 815 800 815 11,000
1990/07/24 800 810 800 800 5,000
1990/07/23 829 829 801 801 5,000
1990/07/20 830 830 820 820 17,000
1990/07/19 825 830 821 825 11,000
1990/07/18 849 849 820 830 46,000
1990/07/17 840 850 831 850 101,000
1990/07/16 816 841 814 841 101,000
1990/07/13 801 820 801 805 59,000
1990/07/12 815 815 810 814 56,000
1990/07/11 810 815 805 815 80,000
1990/07/10 805 810 800 800 49,000
1990/07/09 791 800 790 798 36,000
1990/07/06 786 795 786 790 16,000
1990/07/05 792 792 782 783 12,000
1990/07/04 808 808 792 792 19,000
1990/07/03 795 805 795 805 16,000
1990/07/02 798 798 798 798 5,000
1990/06/29 810 810 792 798 33,000
1990/06/28 800 804 789 800 35,000
1990/06/27 799 800 790 790 44,000
1990/06/26 770 770 770 770 15,000
1990/06/25 770 770 760 760 22,000
1990/06/22 780 781 750 750 32,000
1990/06/21 781 781 780 780 3,000
1990/06/20 800 800 780 780 69,000
1990/06/19 800 805 795 800 74,000
1990/06/18 730 790 730 790 67,000
1990/06/15 727 730 715 720 9,000
1990/06/14 720 730 720 728 14,000
1990/06/13 699 700 699 700 10,000
1990/06/12 728 728 711 711 5,000
1990/06/11 721 730 720 720 17,000
1990/06/08 712 715 711 715 16,000
1990/06/07 709 712 709 711 8,000
1990/06/06 715 715 705 708 8,000
1990/06/05 710 710 700 710 17,000
1990/06/04 705 710 701 704 25,000
1990/06/01 701 705 700 700 23,000
1990/05/31 700 705 695 705 15,000
1990/05/30 700 700 700 700 6,000
1990/05/29 700 700 699 699 26,000
1990/05/28 681 699 681 699 2,000
1990/05/25 690 700 680 680 22,000
1990/05/24 690 690 690 690 3,000
1990/05/23 680 690 680 680 11,000
1990/05/22 680 680 680 680 6,000
1990/05/21 675 675 675 675 6,000
1990/05/18 695 695 695 695 4,000
1990/05/17 700 700 685 685 9,000
1990/05/16 695 700 691 700 4,000
1990/05/15 695 700 690 700 13,000
1990/05/14 695 695 691 695 5,000
1990/05/11 685 695 685 691 17,000
1990/05/10 681 681 681 681 11,000
1990/05/09 651 652 651 651 6,000
1990/05/08 649 650 645 645 9,000
1990/05/07 625 635 625 635 4,000
1990/05/02 615 615 615 615 1,000
1990/05/01 615 615 615 615 1,000
1990/04/27 620 620 605 605 10,000
1990/04/26 621 630 621 625 6,000
1990/04/25 639 639 621 621 6,000
1990/04/23 640 640 640 640 3,000
1990/04/19 615 616 615 616 5,000
1990/04/16 642 645 642 645 7,000
1990/04/13 642 642 642 642 3,000
1990/04/12 641 641 641 641 2,000
1990/04/11 610 625 610 625 4,000
1990/04/10 600 610 600 610 8,000
1990/04/09 610 610 610 610 10,000
1990/04/06 550 565 550 565 19,000
1990/04/04 614 614 595 595 15,000
1990/04/03 620 620 620 620 3,000
1990/04/02 660 660 620 620 5,000
1990/03/29 670 671 670 670 3,000
1990/03/28 709 710 690 690 8,000
1990/03/27 690 690 690 690 3,000
1990/03/26 652 660 652 660 3,000
1990/03/23 670 670 651 651 10,000
1990/03/20 755 755 745 745 5,000
1990/03/16 771 771 755 755 22,000
1990/03/15 770 771 760 771 5,000
1990/03/14 771 771 771 771 10,000
1990/03/12 820 820 805 805 9,000
1990/03/09 817 817 800 805 7,000
1990/03/08 815 819 815 819 5,000
1990/03/07 822 822 811 811 17,000
1990/03/06 816 822 816 822 96,000
1990/03/05 815 815 815 815 3,000
1990/03/01 820 820 795 795 11,000
1990/02/28 791 809 791 809 8,000
1990/02/27 790 790 780 780 8,000
1990/02/26 803 803 790 791 20,000
1990/02/23 834 834 810 820 26,000
1990/02/22 834 834 820 834 17,000
1990/02/21 865 865 845 849 25,000
1990/02/20 840 865 840 865 39,000
1990/02/19 821 850 821 850 11,000
1990/02/16 825 833 820 820 18,000
1990/02/15 841 848 830 844 19,000
1990/02/14 866 870 830 830 57,000
1990/02/13 860 870 860 861 46,000
1990/02/09 850 850 843 850 43,000
1990/02/08 869 870 850 850 94,000
1990/02/07 860 870 850 860 143,000
1990/02/06 809 839 805 830 103,000
1990/02/05 810 810 796 799 56,000
1990/02/02 800 800 793 800 25,000
1990/02/01 790 796 790 790 22,000
1990/01/31 795 800 785 785 28,000
1990/01/30 792 800 790 790 26,000
1990/01/29 790 790 785 790 9,000
1990/01/26 799 799 779 780 7,000
1990/01/25 791 799 785 799 7,000
1990/01/23 797 797 790 790 16,000
1990/01/22 800 800 798 798 6,000
1990/01/19 810 810 790 800 14,000
1990/01/18 810 814 800 800 29,000
1990/01/17 793 815 793 814 47,000
1990/01/16 804 804 785 785 37,000
1990/01/12 796 800 795 799 50,000
1990/01/11 790 791 790 791 17,000
1990/01/10 800 800 785 787 29,000
1990/01/09 802 802 800 800 15,000
1990/01/08 804 804 785 803 24,000
1990/01/05 809 810 801 801 14,000
1990/01/04 805 805 805 805 1,000

このページの先頭へ