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
2004/12/30 287 287 287 287 7,000
2004/12/29 285 288 285 286 10,000
2004/12/28 286 286 285 286 20,000
2004/12/27 290 290 286 286 36,000
2004/12/24 288 290 288 289 41,000
2004/12/22 286 291 286 287 45,000
2004/12/21 283 286 283 286 39,000
2004/12/20 286 286 281 284 30,000
2004/12/17 281 284 281 283 20,000
2004/12/16 283 283 280 280 37,000
2004/12/15 281 285 281 283 47,000
2004/12/14 285 285 282 283 27,000
2004/12/13 290 290 283 285 10,000
2004/12/10 288 288 281 281 22,000
2004/12/09 288 288 284 284 28,000
2004/12/08 286 290 286 289 89,000
2004/12/07 287 290 286 287 37,000
2004/12/06 287 290 286 286 38,000
2004/12/03 290 292 287 290 24,000
2004/12/02 292 292 286 292 13,000
2004/12/01 288 292 288 290 11,000
2004/11/30 294 295 288 288 18,000
2004/11/29 297 297 290 290 14,000
2004/11/26 299 300 295 295 53,000
2004/11/25 292 298 288 298 26,000
2004/11/24 286 299 286 290 59,000
2004/11/22 292 296 291 291 28,000
2004/11/19 300 301 290 290 125,000
2004/11/18 305 311 305 305 133,000
2004/11/17 303 310 303 305 69,000
2004/11/16 302 305 300 305 27,000
2004/11/15 296 303 296 303 22,000
2004/11/12 299 300 298 300 8,000
2004/11/11 301 301 299 300 20,000
2004/11/10 307 307 301 303 15,000
2004/11/09 303 303 303 303 10,000
2004/11/08 298 309 298 303 34,000
2004/11/05 303 304 299 302 51,000
2004/11/04 299 305 298 303 60,000
2004/11/02 290 294 290 294 48,000
2004/11/01 293 293 290 290 60,000
2004/10/29 293 297 292 292 87,000
2004/10/28 282 291 276 290 44,000
2004/10/27 277 285 277 285 22,000
2004/10/26 279 280 276 277 39,000
2004/10/25 290 290 284 284 39,000
2004/10/22 291 294 286 291 96,000
2004/10/21 298 298 290 290 42,000
2004/10/20 298 300 295 295 106,000
2004/10/19 294 295 290 295 65,000
2004/10/18 289 290 288 288 17,000
2004/10/15 281 289 281 288 34,000
2004/10/14 292 293 285 289 27,000
2004/10/13 292 295 289 293 38,000
2004/10/12 290 294 290 294 56,000
2004/10/08 300 301 293 297 90,000
2004/10/07 318 318 306 307 95,000
2004/10/06 315 321 312 319 280,000
2004/10/05 310 312 306 310 127,000
2004/10/04 308 310 298 306 149,000
2004/10/01 297 302 296 300 118,000
2004/09/30 293 302 293 295 186,000
2004/09/29 290 293 288 290 89,000
2004/09/28 289 298 282 290 293,000
2004/09/27 280 293 280 288 319,000
2004/09/24 277 280 275 279 91,000
2004/09/22 283 283 280 281 86,000
2004/09/21 279 282 277 280 80,000
2004/09/17 276 279 276 277 29,000
2004/09/16 275 279 275 276 36,000
2004/09/15 285 285 278 278 44,000
2004/09/14 277 285 276 283 105,000
2004/09/13 278 278 275 275 23,000
2004/09/10 278 278 273 274 17,000
2004/09/09 279 279 276 277 28,000
2004/09/08 276 280 275 279 141,000
2004/09/07 275 275 274 274 65,000
2004/09/06 275 275 271 271 28,000
2004/09/03 280 280 274 274 141,000
2004/09/02 272 276 271 272 49,000
2004/09/01 270 273 270 272 25,000
2004/08/31 271 273 268 269 47,000
2004/08/30 273 274 272 273 34,000
2004/08/27 271 271 268 268 65,000
2004/08/26 275 276 270 270 77,000
2004/08/25 266 270 266 270 60,000
2004/08/24 270 270 265 266 54,000
2004/08/23 267 272 261 270 166,000
2004/08/20 252 252 251 252 11,000
2004/08/19 253 253 251 251 12,000
2004/08/18 254 254 249 250 4,000
2004/08/17 248 250 248 250 10,000
2004/08/16 256 256 251 251 16,000
2004/08/13 252 252 251 251 20,000
2004/08/12 252 255 252 253 15,000
2004/08/11 251 252 248 248 28,000
2004/08/10 246 253 246 246 53,000
2004/08/09 241 245 238 245 88,000
2004/08/06 245 247 240 242 50,000
2004/08/05 245 248 244 248 18,000
2004/08/04 242 244 240 243 31,000
2004/08/03 248 250 242 246 134,000
2004/08/02 247 248 245 248 72,000
2004/07/30 251 259 245 247 149,000
2004/07/29 256 259 250 250 52,000
2004/07/28 255 259 253 255 26,000
2004/07/27 267 267 253 253 63,000
2004/07/26 266 267 263 265 30,000
2004/07/23 269 269 268 268 11,000
2004/07/22 266 270 266 269 23,000
2004/07/21 274 275 270 275 37,000
2004/07/20 273 274 272 273 32,000
2004/07/16 274 277 272 274 40,000
2004/07/15 279 279 273 273 47,000
2004/07/14 280 281 277 277 53,000
2004/07/13 282 282 278 279 56,000
2004/07/12 282 282 278 280 44,000
2004/07/09 279 279 276 278 34,000
2004/07/08 275 282 274 279 50,000
2004/07/07 274 280 274 275 65,000
2004/07/06 280 280 275 275 31,000
2004/07/05 282 282 280 280 43,000
2004/07/02 285 287 279 285 52,000
2004/07/01 289 289 287 287 27,000
2004/06/30 288 288 287 288 28,000
2004/06/29 283 287 283 287 37,000
2004/06/28 283 285 282 282 27,000
2004/06/25 283 286 278 285 25,000
2004/06/24 280 285 278 281 52,000
2004/06/23 277 282 274 282 103,000
2004/06/22 286 286 276 280 45,000
2004/06/21 282 286 281 281 43,000
2004/06/18 288 290 285 286 59,000
2004/06/17 292 292 288 291 43,000
2004/06/16 285 292 283 292 111,000
2004/06/15 285 285 279 281 83,000
2004/06/14 278 286 278 283 107,000
2004/06/11 282 283 277 277 86,000
2004/06/10 276 277 273 276 23,000
2004/06/09 278 279 275 277 55,000
2004/06/08 279 281 275 276 57,000
2004/06/07 274 276 274 276 53,000
2004/06/04 273 278 271 273 34,000
2004/06/03 276 281 273 273 51,000
2004/06/02 283 283 276 276 23,000
2004/06/01 283 286 283 286 9,000
2004/05/31 283 283 279 279 42,000
2004/05/28 284 284 272 283 102,000
2004/05/27 289 289 283 283 28,000
2004/05/26 293 293 287 289 68,000
2004/05/25 293 298 290 298 190,000
2004/05/24 305 317 303 317 116,000
2004/05/21 294 295 285 290 35,000
2004/05/20 288 303 287 289 101,000
2004/05/19 280 293 280 288 61,000
2004/05/18 267 282 267 282 165,000
2004/05/17 290 290 266 266 88,000
2004/05/14 297 297 295 295 12,000
2004/05/13 307 307 299 299 30,000
2004/05/12 283 308 283 307 73,000
2004/05/11 269 290 265 279 168,000
2004/05/10 304 305 270 279 103,000
2004/05/07 313 319 312 312 110,000
2004/05/06 328 329 324 327 87,000
2004/04/30 334 337 332 333 92,000
2004/04/28 341 349 335 344 192,000
2004/04/27 328 339 328 339 105,000
2004/04/26 339 339 326 328 201,000
2004/04/23 355 356 341 349 337,000
2004/04/22 341 363 337 356 316,000
2004/04/21 318 337 318 336 189,000
2004/04/20 315 322 312 320 73,000
2004/04/19 324 324 310 318 169,000
2004/04/16 330 330 311 325 102,000
2004/04/15 344 347 319 327 368,000
2004/04/14 315 326 312 324 462,000
2004/04/13 309 310 301 303 198,000
2004/04/12 278 297 278 296 208,000
2004/04/09 283 284 276 277 98,000
2004/04/08 287 288 286 286 56,000
2004/04/07 289 290 285 290 111,000
2004/04/06 293 294 281 290 186,000
2004/04/05 275 290 275 286 183,000
2004/04/02 273 275 271 273 147,000
2004/04/01 276 277 273 274 87,000
2004/03/31 275 276 273 275 58,000
2004/03/30 274 276 272 276 49,000
2004/03/29 276 277 271 275 70,000
2004/03/26 274 278 271 274 66,000
2004/03/25 285 285 273 273 118,000
2004/03/24 277 278 274 275 64,000
2004/03/23 277 277 272 272 116,000
2004/03/22 273 278 272 278 70,000
2004/03/19 271 275 271 272 52,000
2004/03/18 278 278 273 276 104,000
2004/03/17 280 280 274 278 100,000
2004/03/16 279 280 275 276 113,000
2004/03/15 270 276 270 275 71,000
2004/03/12 270 272 266 269 107,000
2004/03/11 275 275 272 272 90,000
2004/03/10 281 284 278 278 131,000
2004/03/09 272 280 269 280 194,000
2004/03/08 268 274 267 271 226,000
2004/03/05 267 267 260 261 108,000
2004/03/04 258 264 257 263 112,000
2004/03/03 254 258 253 255 59,000
2004/03/02 258 258 254 254 22,000
2004/03/01 255 258 253 256 81,000
2004/02/27 252 253 250 251 53,000
2004/02/26 250 252 250 252 41,000
2004/02/25 255 255 252 252 9,000
2004/02/24 252 252 250 251 106,000
2004/02/23 252 255 250 252 114,000
2004/02/20 257 257 253 254 98,000
2004/02/19 257 257 255 257 48,000
2004/02/18 258 258 255 255 49,000
2004/02/17 259 263 254 255 131,000
2004/02/16 255 260 254 257 58,000
2004/02/13 255 258 254 255 97,000
2004/02/12 262 267 254 255 273,000
2004/02/10 256 264 255 261 132,000
2004/02/09 256 256 253 254 65,000
2004/02/06 252 256 251 255 71,000
2004/02/05 251 253 251 251 64,000
2004/02/04 259 260 252 253 106,000
2004/02/03 258 258 255 258 86,000
2004/02/02 254 255 252 255 23,000
2004/01/30 254 257 253 256 34,000
2004/01/29 257 258 253 256 75,000
2004/01/28 263 263 257 260 68,000
2004/01/27 263 267 259 264 174,000
2004/01/26 264 265 260 260 69,000
2004/01/23 264 265 262 262 63,000
2004/01/22 266 267 262 262 126,000
2004/01/21 259 270 259 265 197,000
2004/01/20 265 265 257 258 240,000
2004/01/19 255 270 254 262 433,000
2004/01/16 253 253 246 250 89,000
2004/01/15 254 258 252 252 75,000
2004/01/14 256 256 250 252 111,000
2004/01/13 244 263 241 255 211,000
2004/01/09 239 243 239 243 37,000
2004/01/08 241 241 238 238 62,000
2004/01/07 240 241 235 241 25,000
2004/01/06 244 245 239 241 113,000
2004/01/05 242 247 240 240 91,000

このページの先頭へ