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 |
---|---|---|---|---|---|
2011/12/30 | 144 | 144 | 144 | 144 | 11,000 |
2011/12/29 | 142 | 145 | 142 | 145 | 6,000 |
2011/12/28 | 143 | 143 | 142 | 142 | 5,000 |
2011/12/27 | 146 | 146 | 143 | 143 | 7,000 |
2011/12/26 | 148 | 148 | 143 | 143 | 4,000 |
2011/12/22 | 150 | 150 | 140 | 148 | 36,000 |
2011/12/21 | 149 | 150 | 148 | 150 | 20,000 |
2011/12/20 | 145 | 149 | 143 | 148 | 19,000 |
2011/12/19 | 146 | 146 | 143 | 145 | 23,000 |
2011/12/16 | 148 | 148 | 148 | 148 | 4,000 |
2011/12/15 | 152 | 152 | 146 | 150 | 39,000 |
2011/12/14 | 155 | 156 | 151 | 152 | 14,000 |
2011/12/13 | 152 | 161 | 150 | 155 | 57,000 |
2011/12/12 | 150 | 152 | 150 | 150 | 33,000 |
2011/12/09 | 149 | 150 | 148 | 150 | 6,000 |
2011/12/08 | 148 | 149 | 147 | 149 | 10,000 |
2011/12/07 | 151 | 152 | 149 | 150 | 15,000 |
2011/12/06 | 150 | 152 | 150 | 151 | 31,000 |
2011/12/05 | 150 | 154 | 149 | 150 | 21,000 |
2011/12/02 | 150 | 152 | 149 | 150 | 13,000 |
2011/12/01 | 149 | 153 | 149 | 151 | 14,000 |
2011/11/30 | 150 | 150 | 144 | 149 | 10,000 |
2011/11/29 | 155 | 155 | 150 | 150 | 9,000 |
2011/11/28 | 149 | 150 | 149 | 150 | 5,000 |
2011/11/25 | 147 | 149 | 147 | 149 | 10,000 |
2011/11/24 | 142 | 148 | 140 | 148 | 18,000 |
2011/11/22 | 146 | 146 | 140 | 145 | 16,000 |
2011/11/21 | 145 | 145 | 144 | 145 | 10,000 |
2011/11/18 | 143 | 147 | 143 | 146 | 4,000 |
2011/11/17 | 142 | 148 | 140 | 148 | 19,000 |
2011/11/16 | 147 | 148 | 139 | 139 | 25,000 |
2011/11/15 | 151 | 151 | 149 | 149 | 7,000 |
2011/11/14 | 155 | 155 | 151 | 151 | 8,000 |
2011/11/11 | 157 | 157 | 157 | 157 | 5,000 |
2011/11/10 | 155 | 157 | 154 | 157 | 9,000 |
2011/11/09 | 158 | 159 | 158 | 159 | 4,000 |
2011/11/08 | 158 | 158 | 157 | 157 | 2,000 |
2011/11/07 | 158 | 158 | 156 | 157 | 6,000 |
2011/11/04 | 162 | 162 | 162 | 162 | 1,000 |
2011/11/02 | 161 | 163 | 161 | 163 | 8,000 |
2011/11/01 | 0 | 0 | 0 | 166 | 0 |
2011/10/31 | 164 | 168 | 164 | 166 | 10,000 |
2011/10/28 | 171 | 171 | 168 | 168 | 5,000 |
2011/10/27 | 168 | 168 | 168 | 168 | 7,000 |
2011/10/26 | 165 | 165 | 165 | 165 | 3,000 |
2011/10/25 | 167 | 167 | 163 | 163 | 16,000 |
2011/10/24 | 170 | 170 | 169 | 169 | 7,000 |
2011/10/21 | 170 | 170 | 170 | 170 | 7,000 |
2011/10/20 | 164 | 168 | 164 | 168 | 11,000 |
2011/10/19 | 168 | 169 | 167 | 167 | 5,000 |
2011/10/18 | 162 | 167 | 162 | 167 | 5,000 |
2011/10/17 | 170 | 170 | 170 | 170 | 3,000 |
2011/10/14 | 165 | 165 | 165 | 165 | 2,000 |
2011/10/13 | 165 | 165 | 165 | 165 | 1,000 |
2011/10/12 | 163 | 165 | 160 | 163 | 6,000 |
2011/10/11 | 158 | 163 | 158 | 163 | 14,000 |
2011/10/07 | 155 | 157 | 155 | 157 | 3,000 |
2011/10/06 | 158 | 158 | 153 | 155 | 7,000 |
2011/10/05 | 158 | 158 | 155 | 155 | 9,000 |
2011/10/04 | 161 | 161 | 156 | 156 | 8,000 |
2011/10/03 | 162 | 162 | 162 | 162 | 1,000 |
2011/09/30 | 166 | 166 | 166 | 166 | 1,000 |
2011/09/29 | 0 | 0 | 0 | 162 | 0 |
2011/09/28 | 161 | 164 | 161 | 162 | 7,000 |
2011/09/27 | 161 | 162 | 157 | 157 | 5,000 |
2011/09/26 | 166 | 166 | 153 | 153 | 26,000 |
2011/09/22 | 172 | 172 | 170 | 171 | 21,000 |
2011/09/21 | 170 | 173 | 170 | 170 | 10,000 |
2011/09/20 | 165 | 165 | 165 | 165 | 11,000 |
2011/09/16 | 162 | 168 | 162 | 167 | 38,000 |
2011/09/15 | 167 | 167 | 165 | 165 | 6,000 |
2011/09/14 | 166 | 166 | 164 | 166 | 7,000 |
2011/09/13 | 169 | 169 | 166 | 167 | 8,000 |
2011/09/12 | 166 | 166 | 164 | 164 | 11,000 |
2011/09/09 | 171 | 171 | 167 | 167 | 6,000 |
2011/09/08 | 171 | 174 | 170 | 174 | 9,000 |
2011/09/07 | 168 | 171 | 168 | 171 | 10,000 |
2011/09/06 | 171 | 171 | 166 | 166 | 15,000 |
2011/09/05 | 175 | 175 | 173 | 173 | 5,000 |
2011/09/02 | 177 | 177 | 177 | 177 | 2,000 |
2011/09/01 | 179 | 179 | 178 | 178 | 5,000 |
2011/08/31 | 0 | 0 | 0 | 179 | 0 |
2011/08/30 | 179 | 182 | 179 | 179 | 9,000 |
2011/08/29 | 173 | 178 | 173 | 178 | 6,000 |
2011/08/26 | 173 | 173 | 172 | 173 | 6,000 |
2011/08/25 | 170 | 175 | 168 | 172 | 28,000 |
2011/08/24 | 172 | 174 | 169 | 174 | 30,000 |
2011/08/23 | 170 | 173 | 168 | 169 | 43,000 |
2011/08/22 | 175 | 176 | 169 | 169 | 37,000 |
2011/08/19 | 176 | 183 | 176 | 183 | 16,000 |
2011/08/18 | 181 | 181 | 180 | 181 | 6,000 |
2011/08/17 | 179 | 179 | 179 | 179 | 6,000 |
2011/08/16 | 179 | 179 | 177 | 179 | 11,000 |
2011/08/15 | 188 | 188 | 183 | 184 | 8,000 |
2011/08/12 | 183 | 185 | 183 | 185 | 15,000 |
2011/08/11 | 182 | 182 | 182 | 182 | 5,000 |
2011/08/10 | 189 | 190 | 185 | 185 | 22,000 |
2011/08/09 | 175 | 182 | 165 | 182 | 41,000 |
2011/08/08 | 186 | 187 | 180 | 182 | 29,000 |
2011/08/05 | 193 | 195 | 191 | 191 | 38,000 |
2011/08/04 | 204 | 204 | 199 | 199 | 23,000 |
2011/08/03 | 203 | 205 | 202 | 205 | 9,000 |
2011/08/02 | 204 | 211 | 201 | 211 | 17,000 |
2011/08/01 | 205 | 206 | 205 | 206 | 6,000 |
2011/07/29 | 209 | 209 | 203 | 205 | 14,000 |
2011/07/28 | 209 | 209 | 206 | 208 | 11,000 |
2011/07/27 | 214 | 214 | 212 | 212 | 9,000 |
2011/07/26 | 214 | 214 | 209 | 211 | 14,000 |
2011/07/25 | 211 | 212 | 209 | 210 | 18,000 |
2011/07/22 | 216 | 218 | 212 | 215 | 26,000 |
2011/07/21 | 218 | 218 | 210 | 216 | 46,000 |
2011/07/20 | 214 | 214 | 210 | 212 | 28,000 |
2011/07/19 | 205 | 209 | 205 | 208 | 8,000 |
2011/07/15 | 208 | 208 | 207 | 207 | 23,000 |
2011/07/14 | 211 | 214 | 207 | 209 | 23,000 |
2011/07/13 | 215 | 215 | 212 | 213 | 15,000 |
2011/07/12 | 221 | 222 | 216 | 216 | 23,000 |
2011/07/11 | 223 | 223 | 218 | 222 | 32,000 |
2011/07/08 | 219 | 221 | 219 | 221 | 41,000 |
2011/07/07 | 219 | 219 | 215 | 217 | 25,000 |
2011/07/06 | 214 | 218 | 212 | 217 | 19,000 |
2011/07/05 | 216 | 216 | 213 | 214 | 15,000 |
2011/07/04 | 220 | 221 | 217 | 220 | 32,000 |
2011/07/01 | 216 | 219 | 213 | 215 | 42,000 |
2011/06/30 | 214 | 214 | 209 | 213 | 18,000 |
2011/06/29 | 214 | 216 | 214 | 216 | 7,000 |
2011/06/28 | 220 | 220 | 211 | 211 | 46,000 |
2011/06/27 | 208 | 218 | 207 | 216 | 64,000 |
2011/06/24 | 203 | 207 | 199 | 205 | 32,000 |
2011/06/23 | 192 | 204 | 189 | 200 | 79,000 |
2011/06/22 | 190 | 192 | 188 | 192 | 25,000 |
2011/06/21 | 190 | 190 | 188 | 188 | 9,000 |
2011/06/20 | 184 | 188 | 184 | 185 | 19,000 |
2011/06/17 | 186 | 186 | 182 | 182 | 11,000 |
2011/06/16 | 185 | 185 | 183 | 185 | 7,000 |
2011/06/15 | 190 | 190 | 185 | 186 | 21,000 |
2011/06/14 | 183 | 187 | 183 | 187 | 6,000 |
2011/06/13 | 182 | 187 | 180 | 186 | 24,000 |
2011/06/10 | 182 | 183 | 181 | 181 | 14,000 |
2011/06/09 | 181 | 182 | 180 | 182 | 9,000 |
2011/06/08 | 180 | 180 | 180 | 180 | 1,000 |
2011/06/07 | 0 | 0 | 0 | 179 | 0 |
2011/06/06 | 181 | 181 | 178 | 179 | 17,000 |
2011/06/03 | 182 | 183 | 182 | 183 | 4,000 |
2011/06/02 | 185 | 186 | 181 | 182 | 33,000 |
2011/06/01 | 182 | 182 | 179 | 182 | 5,000 |
2011/05/31 | 178 | 181 | 178 | 181 | 7,000 |
2011/05/30 | 180 | 180 | 180 | 180 | 5,000 |
2011/05/27 | 178 | 180 | 178 | 180 | 6,000 |
2011/05/26 | 174 | 176 | 172 | 176 | 17,000 |
2011/05/25 | 173 | 173 | 172 | 172 | 23,000 |
2011/05/24 | 177 | 177 | 171 | 172 | 35,000 |
2011/05/23 | 185 | 188 | 179 | 179 | 18,000 |
2011/05/20 | 184 | 184 | 181 | 184 | 10,000 |
2011/05/19 | 181 | 184 | 179 | 184 | 30,000 |
2011/05/18 | 180 | 181 | 179 | 181 | 10,000 |
2011/05/17 | 181 | 187 | 180 | 182 | 27,000 |
2011/05/16 | 186 | 186 | 182 | 183 | 23,000 |
2011/05/13 | 191 | 191 | 187 | 187 | 18,000 |
2011/05/12 | 187 | 192 | 187 | 187 | 16,000 |
2011/05/11 | 189 | 189 | 186 | 186 | 18,000 |
2011/05/10 | 188 | 189 | 185 | 188 | 22,000 |
2011/05/09 | 189 | 192 | 189 | 189 | 20,000 |
2011/05/06 | 187 | 188 | 187 | 188 | 14,000 |
2011/05/02 | 192 | 192 | 188 | 189 | 56,000 |
2011/04/28 | 192 | 193 | 190 | 193 | 18,000 |
2011/04/27 | 191 | 193 | 191 | 192 | 6,000 |
2011/04/26 | 197 | 197 | 192 | 192 | 5,000 |
2011/04/25 | 195 | 200 | 194 | 194 | 33,000 |
2011/04/22 | 195 | 195 | 189 | 194 | 19,000 |
2011/04/21 | 192 | 196 | 192 | 192 | 16,000 |
2011/04/20 | 185 | 192 | 185 | 192 | 34,000 |
2011/04/19 | 183 | 185 | 181 | 185 | 9,000 |
2011/04/18 | 188 | 188 | 180 | 183 | 42,000 |
2011/04/15 | 192 | 192 | 188 | 190 | 9,000 |
2011/04/14 | 187 | 192 | 184 | 189 | 11,000 |
2011/04/13 | 182 | 186 | 180 | 184 | 21,000 |
2011/04/12 | 187 | 187 | 183 | 186 | 15,000 |
2011/04/11 | 193 | 193 | 187 | 189 | 15,000 |
2011/04/08 | 179 | 184 | 179 | 184 | 25,000 |
2011/04/07 | 185 | 188 | 184 | 184 | 32,000 |
2011/04/06 | 186 | 190 | 182 | 190 | 18,000 |
2011/04/05 | 202 | 202 | 185 | 188 | 41,000 |
2011/04/04 | 206 | 206 | 198 | 202 | 13,000 |
2011/04/01 | 205 | 205 | 201 | 201 | 25,000 |
2011/03/31 | 198 | 203 | 198 | 201 | 27,000 |
2011/03/30 | 191 | 198 | 191 | 197 | 22,000 |
2011/03/29 | 186 | 191 | 186 | 191 | 17,000 |
2011/03/28 | 196 | 196 | 186 | 191 | 16,000 |
2011/03/25 | 199 | 204 | 195 | 195 | 65,000 |
2011/03/24 | 203 | 205 | 197 | 199 | 34,000 |
2011/03/23 | 212 | 212 | 199 | 203 | 80,000 |
2011/03/22 | 203 | 217 | 200 | 200 | 130,000 |
2011/03/18 | 183 | 198 | 183 | 193 | 71,000 |
2011/03/17 | 145 | 185 | 145 | 180 | 75,000 |
2011/03/16 | 145 | 168 | 142 | 155 | 231,000 |
2011/03/15 | 189 | 189 | 145 | 150 | 177,000 |
2011/03/14 | 191 | 210 | 175 | 195 | 176,000 |
2011/03/11 | 234 | 241 | 234 | 236 | 40,000 |
2011/03/10 | 245 | 245 | 240 | 240 | 21,000 |
2011/03/09 | 250 | 250 | 247 | 247 | 20,000 |
2011/03/08 | 246 | 248 | 245 | 246 | 23,000 |
2011/03/07 | 255 | 255 | 247 | 248 | 25,000 |
2011/03/04 | 260 | 264 | 258 | 258 | 64,000 |
2011/03/03 | 255 | 258 | 254 | 258 | 20,000 |
2011/03/02 | 251 | 254 | 250 | 254 | 33,000 |
2011/03/01 | 253 | 257 | 252 | 257 | 35,000 |
2011/02/28 | 243 | 248 | 242 | 247 | 37,000 |
2011/02/25 | 236 | 245 | 232 | 245 | 61,000 |
2011/02/24 | 249 | 249 | 235 | 235 | 93,000 |
2011/02/23 | 252 | 258 | 251 | 254 | 64,000 |
2011/02/22 | 266 | 266 | 254 | 259 | 82,000 |
2011/02/21 | 265 | 266 | 260 | 266 | 46,000 |
2011/02/18 | 263 | 266 | 260 | 264 | 44,000 |
2011/02/17 | 268 | 268 | 257 | 267 | 61,000 |
2011/02/16 | 262 | 272 | 262 | 267 | 113,000 |
2011/02/15 | 259 | 268 | 256 | 268 | 320,000 |
2011/02/14 | 245 | 251 | 245 | 251 | 118,000 |
2011/02/10 | 235 | 244 | 234 | 244 | 63,000 |
2011/02/09 | 244 | 244 | 240 | 240 | 41,000 |
2011/02/08 | 242 | 244 | 241 | 241 | 54,000 |
2011/02/07 | 244 | 245 | 242 | 242 | 33,000 |
2011/02/04 | 247 | 248 | 241 | 244 | 56,000 |
2011/02/03 | 246 | 246 | 235 | 244 | 55,000 |
2011/02/02 | 228 | 238 | 228 | 238 | 59,000 |
2011/02/01 | 226 | 227 | 224 | 226 | 11,000 |
2011/01/31 | 220 | 224 | 216 | 222 | 41,000 |
2011/01/28 | 225 | 227 | 224 | 227 | 19,000 |
2011/01/27 | 227 | 229 | 224 | 227 | 32,000 |
2011/01/26 | 228 | 228 | 220 | 224 | 39,000 |
2011/01/25 | 214 | 224 | 214 | 223 | 50,000 |
2011/01/24 | 212 | 212 | 208 | 211 | 35,000 |
2011/01/21 | 218 | 219 | 208 | 210 | 64,000 |
2011/01/20 | 223 | 223 | 215 | 220 | 55,000 |
2011/01/19 | 222 | 225 | 220 | 224 | 30,000 |
2011/01/18 | 224 | 224 | 218 | 220 | 68,000 |
2011/01/17 | 235 | 235 | 227 | 228 | 72,000 |
2011/01/14 | 236 | 236 | 230 | 235 | 66,000 |
2011/01/13 | 238 | 241 | 232 | 236 | 59,000 |
2011/01/12 | 228 | 244 | 225 | 235 | 123,000 |
2011/01/11 | 215 | 230 | 213 | 223 | 180,000 |
2011/01/07 | 207 | 210 | 203 | 209 | 64,000 |
2011/01/06 | 196 | 210 | 196 | 201 | 170,000 |
2011/01/05 | 188 | 194 | 188 | 194 | 32,000 |
2011/01/04 | 184 | 191 | 184 | 188 | 31,000 |