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
2010/12/30 182 184 182 184 6,000
2010/12/29 185 185 182 184 9,000
2010/12/28 183 185 181 184 13,000
2010/12/27 185 185 181 183 25,000
2010/12/24 184 187 182 183 108,000
2010/12/22 187 192 187 188 54,000
2010/12/21 185 188 184 187 75,000
2010/12/20 189 190 182 182 65,000
2010/12/17 194 195 187 190 62,000
2010/12/16 187 190 184 190 71,000
2010/12/15 190 193 184 184 72,000
2010/12/14 188 190 188 188 50,000
2010/12/13 184 189 180 188 141,000
2010/12/10 180 182 179 180 38,000
2010/12/09 182 184 179 179 24,000
2010/12/08 178 185 178 185 33,000
2010/12/07 182 183 178 178 33,000
2010/12/06 173 182 173 180 80,000
2010/12/03 162 169 162 169 57,000
2010/12/02 161 165 159 162 64,000
2010/12/01 156 157 154 157 9,000
2010/11/30 160 161 155 156 38,000
2010/11/29 156 160 155 160 25,000
2010/11/26 154 157 152 152 35,000
2010/11/25 152 165 152 158 105,000
2010/11/24 143 145 141 145 24,000
2010/11/22 140 142 140 142 21,000
2010/11/19 136 141 136 141 56,000
2010/11/18 136 136 134 135 12,000
2010/11/17 137 137 135 136 14,000
2010/11/16 137 138 137 138 9,000
2010/11/15 142 142 133 138 48,000
2010/11/12 142 145 135 142 28,000
2010/11/11 143 147 142 143 21,000
2010/11/10 136 150 134 145 30,000
2010/11/09 135 135 131 135 7,000
2010/11/08 134 135 134 134 5,000
2010/11/05 134 136 133 136 7,000
2010/11/04 131 131 128 130 9,000
2010/11/02 132 133 132 133 2,000
2010/11/01 139 139 139 139 10,000
2010/10/29 131 135 131 135 4,000
2010/10/28 132 132 129 129 7,000
2010/10/27 135 136 132 132 16,000
2010/10/26 134 134 132 132 8,000
2010/10/25 137 137 136 136 11,000
2010/10/22 135 135 130 134 23,000
2010/10/21 139 139 135 135 12,000
2010/10/20 137 138 136 138 19,000
2010/10/19 135 137 135 137 7,000
2010/10/18 135 135 135 135 6,000
2010/10/15 137 137 131 135 9,000
2010/10/14 136 138 134 134 10,000
2010/10/13 137 138 136 136 6,000
2010/10/12 132 136 131 136 10,000
2010/10/08 131 132 131 132 6,000
2010/10/07 132 132 128 131 13,000
2010/10/06 129 133 129 130 13,000
2010/10/05 131 131 131 131 6,000
2010/10/04 132 135 132 135 7,000
2010/10/01 135 135 132 132 9,000
2010/09/30 143 143 139 139 8,000
2010/09/29 143 144 142 143 9,000
2010/09/28 146 147 146 147 3,000
2010/09/27 148 149 144 147 11,000
2010/09/24 150 150 144 147 24,000
2010/09/22 150 150 148 148 21,000
2010/09/21 150 150 145 145 15,000
2010/09/17 139 140 139 140 8,000
2010/09/16 139 139 138 138 7,000
2010/09/15 137 142 137 142 16,000
2010/09/14 136 138 136 136 17,000
2010/09/13 140 141 138 138 14,000
2010/09/10 135 141 135 141 20,000
2010/09/09 136 139 136 139 5,000
2010/09/08 139 139 131 136 9,000
2010/09/07 138 139 138 139 2,000
2010/09/06 135 138 134 138 8,000
2010/09/03 133 133 132 132 2,000
2010/09/02 135 137 135 137 2,000
2010/09/01 133 135 133 135 2,000
2010/08/31 135 138 135 138 2,000
2010/08/30 137 139 137 139 3,000
2010/08/27 137 139 134 139 7,000
2010/08/26 138 138 137 137 5,000
2010/08/25 136 137 135 137 20,000
2010/08/24 138 141 137 140 14,000
2010/08/23 138 140 134 138 26,000
2010/08/20 137 137 134 135 13,000
2010/08/19 136 136 133 135 16,000
2010/08/18 134 136 134 136 3,000
2010/08/17 137 139 133 135 6,000
2010/08/16 140 140 135 135 4,000
2010/08/13 135 138 135 138 3,000
2010/08/12 136 136 134 135 17,000
2010/08/11 139 139 136 139 35,000
2010/08/10 146 146 139 139 19,000
2010/08/09 140 146 139 142 68,000
2010/08/06 128 133 128 133 11,000
2010/08/05 129 129 125 128 8,000
2010/08/04 0 0 0 128 0
2010/08/03 128 128 128 128 2,000
2010/08/02 0 0 0 125 0
2010/07/30 126 126 125 125 3,000
2010/07/29 128 128 122 125 26,000
2010/07/28 130 130 128 130 10,000
2010/07/27 131 131 129 129 7,000
2010/07/26 132 132 129 129 5,000
2010/07/23 131 131 128 131 19,000
2010/07/22 129 132 129 131 14,000
2010/07/21 137 138 134 134 15,000
2010/07/20 134 134 130 133 13,000
2010/07/16 133 133 132 133 4,000
2010/07/15 132 135 131 135 7,000
2010/07/14 132 134 132 134 6,000
2010/07/13 132 137 132 132 24,000
2010/07/12 138 138 136 136 17,000
2010/07/09 125 128 125 128 12,000
2010/07/08 123 125 123 125 12,000
2010/07/07 122 122 122 122 4,000
2010/07/06 123 123 123 123 3,000
2010/07/05 126 126 124 124 2,000
2010/07/02 124 129 123 129 7,000
2010/07/01 124 127 120 125 15,000
2010/06/30 128 128 127 127 2,000
2010/06/29 133 137 132 132 5,000
2010/06/28 139 139 131 133 12,000
2010/06/25 137 137 133 135 27,000
2010/06/24 138 139 138 139 12,000
2010/06/23 138 138 136 138 13,000
2010/06/22 143 143 137 140 26,000
2010/06/21 138 138 136 138 32,000
2010/06/18 138 139 137 139 17,000
2010/06/17 139 139 138 138 10,000
2010/06/16 143 143 139 140 13,000
2010/06/15 141 141 139 140 20,000
2010/06/14 145 145 141 141 14,000
2010/06/11 144 148 144 145 7,000
2010/06/10 144 144 138 139 16,000
2010/06/09 145 145 140 143 14,000
2010/06/08 145 145 145 145 6,000
2010/06/07 150 150 150 150 4,000
2010/06/04 148 150 148 150 3,000
2010/06/03 141 143 141 143 8,000
2010/06/02 139 145 139 140 10,000
2010/06/01 139 139 139 139 2,000
2010/05/31 141 141 141 141 5,000
2010/05/28 144 145 144 145 11,000
2010/05/27 134 138 131 138 20,000
2010/05/26 143 143 133 137 19,000
2010/05/25 143 143 142 142 19,000
2010/05/24 141 142 141 142 14,000
2010/05/21 140 140 132 139 31,000
2010/05/20 150 150 146 146 19,000
2010/05/19 150 151 140 151 52,000
2010/05/18 155 155 152 152 9,000
2010/05/17 160 160 155 155 24,000
2010/05/14 167 170 159 163 41,000
2010/05/13 171 176 169 172 24,000
2010/05/12 176 176 170 171 15,000
2010/05/11 169 177 166 177 28,000
2010/05/10 168 168 161 165 27,000
2010/05/07 165 170 155 170 48,000
2010/05/06 181 181 171 175 34,000
2010/04/30 181 187 181 181 44,000
2010/04/28 183 186 180 181 47,000
2010/04/27 195 195 180 191 118,000
2010/04/26 183 197 180 197 110,000
2010/04/23 162 167 162 166 54,000
2010/04/22 158 161 154 160 28,000
2010/04/21 152 160 151 159 35,000
2010/04/20 149 150 147 150 21,000
2010/04/19 147 149 146 149 34,000
2010/04/16 157 157 152 154 21,000
2010/04/15 148 158 148 154 64,000
2010/04/14 147 148 146 146 28,000
2010/04/13 147 147 145 147 20,000
2010/04/12 143 145 143 145 20,000
2010/04/09 138 141 138 140 13,000
2010/04/08 143 143 135 138 43,000
2010/04/07 142 143 140 143 18,000
2010/04/06 147 147 143 144 20,000
2010/04/05 144 145 143 145 40,000
2010/04/02 144 145 141 144 36,000
2010/04/01 144 145 143 143 10,000
2010/03/31 150 150 143 146 24,000
2010/03/30 144 150 142 150 125,000
2010/03/29 138 141 138 141 44,000
2010/03/26 135 136 134 135 21,000
2010/03/25 141 141 132 132 51,000
2010/03/24 145 145 139 139 49,000
2010/03/23 146 147 143 143 64,000
2010/03/19 144 145 140 143 54,000
2010/03/18 139 149 139 145 146,000
2010/03/17 128 141 128 139 286,000
2010/03/16 118 129 116 126 100,000
2010/03/15 117 117 114 114 16,000
2010/03/12 115 115 112 112 19,000
2010/03/11 113 117 112 117 20,000
2010/03/10 110 110 109 109 11,000
2010/03/09 109 110 108 110 16,000
2010/03/08 108 109 108 109 11,000
2010/03/05 108 108 108 108 1,000
2010/03/04 106 109 106 107 4,000
2010/03/03 107 107 107 107 2,000
2010/03/02 109 109 107 107 11,000
2010/03/01 112 112 112 112 4,000
2010/02/26 112 112 112 112 4,000
2010/02/25 112 112 107 107 17,000
2010/02/24 107 109 107 109 9,000
2010/02/23 110 110 110 110 18,000
2010/02/22 112 112 105 109 26,000
2010/02/19 104 107 104 107 17,000
2010/02/18 103 105 103 104 11,000
2010/02/17 103 103 103 103 2,000
2010/02/16 102 103 99 103 19,000
2010/02/15 103 103 103 103 4,000
2010/02/12 105 106 101 101 47,000
2010/02/10 105 105 104 105 32,000
2010/02/09 105 105 104 105 16,000
2010/02/08 106 106 105 105 7,000
2010/02/05 107 108 106 107 10,000
2010/02/04 110 110 107 110 16,000
2010/02/03 112 112 109 112 17,000
2010/02/02 108 108 108 108 9,000
2010/02/01 110 110 109 109 12,000
2010/01/29 110 110 108 108 11,000
2010/01/28 111 112 111 112 4,000
2010/01/27 115 116 113 113 15,000
2010/01/26 118 118 114 115 18,000
2010/01/25 118 120 115 117 48,000
2010/01/22 112 120 112 118 54,000
2010/01/21 108 113 106 113 61,000
2010/01/20 108 108 106 106 37,000
2010/01/19 104 106 104 105 13,000
2010/01/18 102 105 102 104 17,000
2010/01/15 103 103 103 103 39,000
2010/01/14 104 104 102 102 42,000
2010/01/13 103 105 103 103 26,000
2010/01/12 102 103 101 103 48,000
2010/01/08 102 102 101 101 38,000
2010/01/07 102 103 102 102 44,000
2010/01/06 103 103 102 102 6,000
2010/01/05 102 103 102 102 14,000
2010/01/04 101 102 101 101 19,000

このページの先頭へ