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
2007/12/28 380 380 363 373 8,000
2007/12/27 380 385 375 380 24,000
2007/12/26 364 370 364 370 18,000
2007/12/25 360 365 358 359 24,000
2007/12/21 341 357 341 357 68,000
2007/12/20 344 355 344 348 42,000
2007/12/19 337 345 337 340 20,000
2007/12/18 335 338 330 335 63,000
2007/12/17 353 354 340 340 29,000
2007/12/14 352 355 351 353 28,000
2007/12/13 352 353 350 350 212,000
2007/12/12 355 358 351 354 41,000
2007/12/11 354 357 350 357 55,000
2007/12/10 347 349 346 349 18,000
2007/12/07 341 348 341 342 43,000
2007/12/06 345 350 343 350 26,000
2007/12/05 342 345 340 345 7,000
2007/12/04 346 347 343 347 18,000
2007/12/03 351 351 347 350 9,000
2007/11/30 345 353 343 347 46,000
2007/11/29 345 345 342 343 21,000
2007/11/28 342 342 335 338 28,000
2007/11/27 329 341 327 341 23,000
2007/11/26 330 340 329 332 57,000
2007/11/22 328 334 323 330 135,000
2007/11/21 355 355 335 342 87,000
2007/11/20 352 365 350 360 155,000
2007/11/19 372 374 368 372 14,000
2007/11/16 378 378 370 371 23,000
2007/11/15 383 384 380 383 8,000
2007/11/14 378 384 375 384 35,000
2007/11/13 375 380 370 374 12,000
2007/11/12 382 382 366 381 68,000
2007/11/09 386 395 386 386 13,000
2007/11/08 386 386 380 385 31,000
2007/11/07 393 393 390 390 18,000
2007/11/06 393 398 391 392 21,000
2007/11/05 401 402 396 399 16,000
2007/11/02 398 400 393 400 45,000
2007/11/01 393 399 393 399 36,000
2007/10/31 394 394 390 391 12,000
2007/10/30 392 396 391 396 6,000
2007/10/29 390 400 390 393 40,000
2007/10/26 389 391 388 390 22,000
2007/10/25 401 402 385 385 78,000
2007/10/24 402 403 401 401 14,000
2007/10/23 406 406 405 405 5,000
2007/10/22 400 400 391 392 51,000
2007/10/19 407 407 400 400 42,000
2007/10/18 405 408 402 407 25,000
2007/10/17 409 411 405 409 16,000
2007/10/16 413 416 413 416 9,000
2007/10/15 418 427 418 420 41,000
2007/10/12 430 430 423 423 11,000
2007/10/11 432 432 432 432 4,000
2007/10/10 440 440 432 432 10,000
2007/10/09 436 439 434 435 12,000
2007/10/05 417 430 415 430 16,000
2007/10/04 411 416 411 416 42,000
2007/10/03 412 417 406 417 27,000
2007/10/02 420 420 415 415 7,000
2007/10/01 414 415 410 415 5,000
2007/09/28 420 420 415 417 4,000
2007/09/27 406 421 405 421 15,000
2007/09/26 399 405 399 405 12,000
2007/09/25 410 410 398 398 23,000
2007/09/21 407 412 404 405 12,000
2007/09/20 412 412 409 410 25,000
2007/09/19 407 409 405 409 35,000
2007/09/18 409 409 405 405 11,000
2007/09/14 405 410 403 410 14,000
2007/09/13 405 410 402 410 23,000
2007/09/12 411 413 411 413 4,000
2007/09/11 411 414 404 414 13,000
2007/09/10 401 413 400 404 30,000
2007/09/07 418 420 413 414 14,000
2007/09/06 410 418 408 418 22,000
2007/09/05 419 419 416 419 14,000
2007/09/04 421 425 415 419 31,000
2007/09/03 422 434 411 414 28,000
2007/08/31 408 417 408 417 18,000
2007/08/30 421 423 401 404 66,000
2007/08/29 411 420 411 415 9,000
2007/08/28 421 428 420 428 7,000
2007/08/27 430 430 420 420 17,000
2007/08/24 430 430 421 421 12,000
2007/08/23 418 428 418 428 11,000
2007/08/22 424 424 420 420 4,000
2007/08/21 420 428 420 424 12,000
2007/08/20 424 430 416 416 90,000
2007/08/17 423 428 410 410 38,000
2007/08/16 435 435 425 433 17,000
2007/08/15 451 453 439 439 25,000
2007/08/14 456 456 448 453 7,000
2007/08/13 438 458 438 458 34,000
2007/08/10 435 439 428 428 59,000
2007/08/09 449 455 445 446 21,000
2007/08/08 447 450 440 449 46,000
2007/08/07 450 460 443 460 46,000
2007/08/06 445 449 440 449 21,000
2007/08/03 459 459 450 450 18,000
2007/08/02 455 460 448 459 17,000
2007/08/01 465 465 458 463 10,000
2007/07/31 465 465 464 465 14,000
2007/07/30 446 455 440 455 38,000
2007/07/27 456 456 445 455 56,000
2007/07/26 467 467 456 461 19,000
2007/07/25 467 471 458 462 65,000
2007/07/24 469 474 467 469 32,000
2007/07/23 475 476 469 470 45,000
2007/07/20 480 480 470 476 67,000
2007/07/19 480 480 473 478 55,000
2007/07/18 488 489 480 480 62,000
2007/07/17 495 495 488 488 35,000
2007/07/13 490 494 488 494 31,000
2007/07/12 491 495 486 494 72,000
2007/07/11 490 491 482 486 22,000
2007/07/10 488 493 488 490 37,000
2007/07/09 491 495 486 486 78,000
2007/07/06 490 494 487 494 26,000
2007/07/05 495 496 490 490 114,000
2007/07/04 480 495 480 490 186,000
2007/07/03 476 479 476 477 34,000
2007/07/02 475 475 471 471 17,000
2007/06/29 466 478 463 475 60,000
2007/06/28 465 466 462 465 20,000
2007/06/27 468 468 460 460 12,000
2007/06/26 477 477 465 466 28,000
2007/06/25 479 481 475 475 30,000
2007/06/22 483 484 478 482 30,000
2007/06/21 478 483 476 483 88,000
2007/06/20 465 475 465 475 75,000
2007/06/19 466 475 465 465 136,000
2007/06/18 465 465 458 463 116,000
2007/06/15 469 469 455 463 176,000
2007/06/14 443 455 442 454 204,000
2007/06/13 441 442 432 440 109,000
2007/06/12 437 438 434 437 28,000
2007/06/11 438 440 434 434 94,000
2007/06/08 440 442 434 434 69,000
2007/06/07 441 444 436 439 127,000
2007/06/06 439 443 438 441 45,000
2007/06/05 445 446 438 438 202,000
2007/06/04 444 445 443 443 40,000
2007/06/01 446 447 440 441 42,000
2007/05/31 440 445 436 438 69,000
2007/05/30 436 436 434 435 23,000
2007/05/29 435 439 435 439 25,000
2007/05/28 439 439 431 439 43,000
2007/05/25 444 445 437 440 49,000
2007/05/24 443 443 435 440 31,000
2007/05/23 434 444 432 444 35,000
2007/05/22 432 432 427 430 29,000
2007/05/21 433 435 426 427 67,000
2007/05/18 438 440 428 428 38,000
2007/05/17 442 450 433 440 73,000
2007/05/16 447 450 443 447 51,000
2007/05/15 449 450 440 443 53,000
2007/05/14 450 451 450 450 22,000
2007/05/11 454 457 448 450 49,000
2007/05/10 459 459 451 453 25,000
2007/05/09 453 457 449 457 74,000
2007/05/08 460 463 451 453 62,000
2007/05/07 458 460 454 459 27,000
2007/05/02 452 454 451 454 23,000
2007/05/01 460 463 451 453 34,000
2007/04/27 458 462 453 455 39,000
2007/04/26 455 457 450 457 27,000
2007/04/25 454 454 447 452 16,000
2007/04/24 453 454 445 453 52,000
2007/04/23 448 455 446 455 45,000
2007/04/20 459 459 447 450 52,000
2007/04/19 462 462 451 453 80,000
2007/04/18 460 469 460 467 25,000
2007/04/17 471 471 460 460 46,000
2007/04/16 477 477 471 471 70,000
2007/04/13 478 478 476 477 16,000
2007/04/12 484 484 482 482 3,000
2007/04/11 479 484 476 484 27,000
2007/04/10 485 485 477 478 32,000
2007/04/09 482 486 477 482 25,000
2007/04/06 488 490 482 482 59,000
2007/04/05 474 487 474 486 169,000
2007/04/04 462 475 462 472 82,000
2007/04/03 467 467 460 465 43,000
2007/04/02 483 485 471 472 35,000
2007/03/30 493 493 483 483 19,000
2007/03/29 485 485 470 483 56,000
2007/03/28 488 488 485 486 37,000
2007/03/27 492 497 491 496 20,000
2007/03/26 506 507 501 507 78,000
2007/03/23 508 508 502 503 33,000
2007/03/22 507 515 502 507 69,000
2007/03/20 506 506 501 504 81,000
2007/03/19 489 495 489 491 31,000
2007/03/16 496 500 492 497 25,000
2007/03/15 490 496 490 492 29,000
2007/03/14 490 494 490 490 28,000
2007/03/13 506 508 503 507 37,000
2007/03/12 505 505 500 505 36,000
2007/03/09 492 500 492 499 46,000
2007/03/08 484 492 484 492 18,000
2007/03/07 490 499 483 483 58,000
2007/03/06 477 485 476 485 45,000
2007/03/05 488 488 474 474 65,000
2007/03/02 496 499 490 493 47,000
2007/03/01 497 499 486 491 37,000
2007/02/28 482 496 482 491 120,000
2007/02/27 524 524 500 507 62,000
2007/02/26 516 523 515 520 17,000
2007/02/23 513 515 508 511 38,000
2007/02/22 511 514 506 506 27,000
2007/02/21 500 504 498 503 25,000
2007/02/20 504 504 498 500 31,000
2007/02/19 495 504 494 504 38,000
2007/02/16 500 501 492 492 78,000
2007/02/15 491 505 489 500 241,000
2007/02/14 529 544 525 541 66,000
2007/02/13 525 530 523 525 40,000
2007/02/09 524 525 522 522 18,000
2007/02/08 528 528 524 524 9,000
2007/02/07 520 529 520 528 52,000
2007/02/06 521 528 521 524 24,000
2007/02/05 528 528 525 525 22,000
2007/02/02 525 525 523 524 40,000
2007/02/01 524 530 523 530 46,000
2007/01/31 521 524 518 519 39,000
2007/01/30 520 526 520 525 37,000
2007/01/29 520 525 519 520 40,000
2007/01/26 523 523 515 520 12,000
2007/01/25 533 533 525 525 26,000
2007/01/24 525 534 525 525 42,000
2007/01/23 525 529 522 524 54,000
2007/01/22 523 533 522 524 87,000
2007/01/19 520 524 519 524 33,000
2007/01/18 515 520 514 519 43,000
2007/01/17 511 515 510 515 36,000
2007/01/16 517 517 507 510 28,000
2007/01/15 510 516 509 515 81,000
2007/01/12 501 505 501 502 30,000
2007/01/11 493 502 493 500 85,000
2007/01/10 486 490 483 490 44,000
2007/01/09 483 489 480 489 153,000
2007/01/05 486 488 481 481 73,000
2007/01/04 486 487 484 484 30,000

このページの先頭へ