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
2002/12/30 184 185 182 185 33,000
2002/12/27 185 186 181 186 50,000
2002/12/26 183 185 181 185 68,000
2002/12/25 189 189 180 181 164,000
2002/12/24 178 184 178 184 132,000
2002/12/20 170 178 167 175 74,000
2002/12/19 161 165 158 164 133,000
2002/12/18 177 177 170 171 105,000
2002/12/17 186 186 179 179 42,000
2002/12/16 180 183 180 183 53,000
2002/12/13 186 186 179 186 100,000
2002/12/12 184 189 180 189 95,000
2002/12/11 189 192 182 184 53,000
2002/12/10 186 189 183 189 60,000
2002/12/09 186 195 181 189 130,000
2002/12/06 193 195 182 190 164,000
2002/12/05 201 203 197 197 88,000
2002/12/04 207 207 195 204 218,000
2002/12/03 211 217 197 202 633,000
2002/12/02 195 215 195 203 1,292,000
2002/11/29 169 175 167 170 102,000
2002/11/28 169 170 165 170 117,000
2002/11/27 158 169 158 162 133,000
2002/11/26 160 163 157 159 77,000
2002/11/25 152 160 150 159 119,000
2002/11/22 150 152 147 152 40,000
2002/11/21 152 152 150 152 19,000
2002/11/20 145 150 140 150 48,000
2002/11/19 140 140 135 135 5,000
2002/11/18 147 148 137 137 28,000
2002/11/15 145 149 138 149 15,000
2002/11/14 139 145 139 145 23,000
2002/11/13 145 145 137 145 21,000
2002/11/12 150 150 150 150 9,000
2002/11/11 153 153 142 142 33,000
2002/11/08 144 153 142 153 21,000
2002/11/07 155 155 145 145 40,000
2002/11/06 162 163 155 155 122,000
2002/11/05 160 179 160 165 168,000
2002/11/01 150 155 145 155 79,000
2002/10/31 150 155 148 150 74,000
2002/10/30 142 160 139 148 199,000
2002/10/29 150 150 137 137 101,000
2002/10/28 140 148 135 148 123,000
2002/10/25 128 128 120 120 5,000
2002/10/24 114 123 114 123 5,000
2002/10/23 123 123 123 123 3,000
2002/10/22 128 130 123 123 38,000
2002/10/21 125 125 123 123 7,000
2002/10/18 124 125 121 125 3,000
2002/10/17 124 124 122 122 8,000
2002/10/16 121 123 121 122 11,000
2002/10/15 122 122 120 122 5,000
2002/10/11 116 117 116 117 6,000
2002/10/10 108 112 100 105 33,000
2002/10/09 110 110 109 109 6,000
2002/10/08 106 109 106 109 15,000
2002/10/07 115 115 115 115 3,000
2002/10/04 122 122 120 120 19,000
2002/10/03 125 125 122 122 6,000
2002/10/02 130 130 130 130 1,000
2002/10/01 130 130 126 126 11,000
2002/09/30 130 132 124 124 14,000
2002/09/27 133 133 133 133 4,000
2002/09/26 127 128 127 127 12,000
2002/09/25 129 129 129 129 4,000
2002/09/24 128 128 124 126 11,000
2002/09/20 131 131 126 126 20,000
2002/09/19 130 131 127 130 22,000
2002/09/18 133 133 123 127 23,000
2002/09/17 130 131 126 131 65,000
2002/09/13 125 125 125 125 5,000
2002/09/12 125 125 125 125 4,000
2002/09/11 122 127 122 125 8,000
2002/09/10 119 120 119 120 15,000
2002/09/09 120 124 120 124 4,000
2002/09/06 119 121 119 120 25,000
2002/09/05 119 129 119 129 23,000
2002/09/04 126 126 120 124 18,000
2002/09/03 122 127 120 127 65,000
2002/09/02 137 137 132 132 25,000
2002/08/30 141 141 132 137 75,000
2002/08/29 137 143 135 142 74,000
2002/08/28 135 138 132 138 44,000
2002/08/27 132 138 130 138 25,000
2002/08/26 125 134 125 132 56,000
2002/08/23 125 125 120 125 20,000
2002/08/22 120 120 119 119 6,000
2002/08/21 125 125 125 125 8,000
2002/08/20 124 124 124 124 7,000
2002/08/19 121 121 120 120 4,000
2002/08/15 124 124 124 124 3,000
2002/08/14 115 116 115 116 6,000
2002/08/13 125 125 124 124 5,000
2002/08/12 124 124 124 124 5,000
2002/08/09 117 122 117 122 6,000
2002/08/08 116 117 116 117 4,000
2002/08/07 115 115 115 115 5,000
2002/08/06 121 121 113 114 8,000
2002/08/05 123 123 123 123 1,000
2002/08/01 121 126 121 126 5,000
2002/07/31 125 125 125 125 2,000
2002/07/30 120 125 120 125 4,000
2002/07/29 132 132 124 126 6,000
2002/07/26 129 129 124 124 8,000
2002/07/25 129 129 125 125 19,000
2002/07/24 126 126 126 126 3,000
2002/07/23 129 130 123 128 15,000
2002/07/22 123 123 120 120 14,000
2002/07/19 121 124 121 122 7,000
2002/07/18 118 123 118 123 2,000
2002/07/17 123 123 116 116 6,000
2002/07/16 124 124 123 123 6,000
2002/07/15 127 127 124 124 13,000
2002/07/11 129 130 129 130 5,000
2002/07/10 131 132 125 125 32,000
2002/07/09 130 131 130 130 31,000
2002/07/08 130 130 127 129 28,000
2002/07/05 125 130 125 125 21,000
2002/07/04 125 125 125 125 4,000
2002/07/03 128 130 125 130 11,000
2002/07/02 130 130 130 130 4,000
2002/07/01 132 132 132 132 1,000
2002/06/28 135 135 132 132 2,000
2002/06/27 127 129 127 129 5,000
2002/06/26 129 129 129 129 4,000
2002/06/25 124 124 123 123 13,000
2002/06/24 122 125 121 125 17,000
2002/06/21 135 135 132 132 10,000
2002/06/20 141 141 132 132 10,000
2002/06/19 136 136 135 136 3,000
2002/06/18 138 139 137 139 11,000
2002/06/17 143 143 133 133 17,000
2002/06/14 137 143 134 143 26,000
2002/06/13 155 155 146 147 49,000
2002/06/12 153 158 150 155 169,000
2002/06/11 148 155 145 153 152,000
2002/06/10 139 149 133 140 89,000
2002/06/07 136 136 133 134 8,000
2002/06/06 136 136 135 135 5,000
2002/06/05 134 135 134 135 4,000
2002/06/04 135 136 134 134 39,000
2002/06/03 138 139 134 136 75,000
2002/05/31 131 133 131 132 5,000
2002/05/30 133 133 133 133 3,000
2002/05/29 133 133 131 133 14,000
2002/05/28 132 141 130 132 32,000
2002/05/27 130 130 128 130 45,000
2002/05/24 136 136 130 130 22,000
2002/05/23 135 135 133 133 8,000
2002/05/22 134 134 133 134 13,000
2002/05/21 135 135 133 133 10,000
2002/05/20 126 135 126 135 47,000
2002/05/17 140 143 140 141 13,000
2002/05/15 145 145 145 145 2,000
2002/05/14 145 145 140 140 4,000
2002/05/13 144 145 144 145 6,000
2002/05/10 145 145 145 145 11,000
2002/05/09 140 141 140 141 3,000
2002/05/08 145 145 145 145 3,000
2002/05/07 147 147 147 147 4,000
2002/05/02 141 149 138 138 13,000
2002/05/01 141 150 141 141 4,000
2002/04/30 150 150 138 138 22,000
2002/04/26 155 165 146 155 75,000
2002/04/25 129 129 125 125 8,000
2002/04/24 120 125 120 125 24,000
2002/04/23 120 122 120 120 9,000
2002/04/22 122 122 119 119 13,000
2002/04/18 119 119 119 119 4,000
2002/04/17 116 116 115 115 4,000
2002/04/16 124 124 122 122 9,000
2002/04/15 130 130 124 124 10,000
2002/04/11 119 120 117 117 7,000
2002/04/10 113 113 113 113 5,000
2002/04/09 118 118 115 115 9,000
2002/04/08 114 120 114 120 4,000
2002/04/05 114 114 112 112 2,000
2002/04/04 111 111 111 111 1,000
2002/03/29 116 116 116 116 1,000
2002/03/28 116 116 116 116 1,000
2002/03/27 118 118 111 116 4,000
2002/03/26 106 114 106 108 23,000
2002/03/25 120 121 120 121 4,000
2002/03/22 121 123 120 121 13,000
2002/03/20 120 120 120 120 7,000
2002/03/19 118 118 117 118 5,000
2002/03/18 118 118 118 118 2,000
2002/03/15 120 120 120 120 3,000
2002/03/14 120 120 116 116 5,000
2002/03/13 116 116 111 111 11,000
2002/03/12 118 120 118 120 7,000
2002/03/11 120 120 113 113 10,000
2002/03/08 114 114 114 114 2,000
2002/03/07 112 112 112 112 4,000
2002/03/06 112 112 112 112 5,000
2002/03/05 115 120 115 115 10,000
2002/02/28 115 115 115 115 1,000
2002/02/27 126 126 126 126 3,000
2002/02/26 129 129 129 129 4,000
2002/02/25 126 126 126 126 5,000
2002/02/22 115 115 110 110 3,000
2002/02/21 111 117 111 117 8,000
2002/02/20 115 115 110 110 8,000
2002/02/15 113 113 113 113 4,000
2002/02/13 110 110 110 110 6,000
2002/02/12 107 107 102 102 7,000
2002/02/08 108 108 108 108 4,000
2002/02/06 107 107 106 106 11,000
2002/02/05 106 106 106 106 2,000
2002/02/04 108 108 100 100 9,000
2002/01/29 115 115 105 106 9,000
2002/01/28 116 116 116 116 8,000
2002/01/25 117 117 117 117 4,000
2002/01/24 102 102 102 102 1,000
2002/01/23 104 104 102 102 4,000
2002/01/22 120 120 120 120 7,000
2002/01/21 123 123 123 123 8,000
2002/01/18 106 106 101 101 5,000
2002/01/17 106 106 105 105 5,000
2002/01/16 105 105 105 105 3,000
2002/01/15 108 108 105 105 10,000
2002/01/11 103 103 103 103 8,000
2002/01/10 105 105 98 98 11,000
2002/01/09 102 102 102 102 1,000
2002/01/08 96 96 96 96 2,000
2002/01/07 95 95 95 95 4,000

このページの先頭へ