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 |
---|---|---|---|---|---|
2014/12/30 | 447 | 448 | 444 | 448 | 39,000 |
2014/12/29 | 444 | 448 | 441 | 441 | 113,000 |
2014/12/26 | 433 | 439 | 430 | 437 | 46,000 |
2014/12/25 | 431 | 435 | 430 | 430 | 25,000 |
2014/12/24 | 435 | 438 | 433 | 433 | 77,000 |
2014/12/22 | 434 | 435 | 430 | 433 | 34,000 |
2014/12/19 | 434 | 434 | 428 | 432 | 46,000 |
2014/12/18 | 435 | 435 | 428 | 430 | 28,000 |
2014/12/17 | 421 | 429 | 421 | 428 | 25,000 |
2014/12/16 | 434 | 434 | 420 | 426 | 49,000 |
2014/12/15 | 432 | 436 | 429 | 434 | 32,000 |
2014/12/12 | 433 | 440 | 430 | 436 | 141,000 |
2014/12/11 | 429 | 441 | 423 | 438 | 73,000 |
2014/12/10 | 432 | 436 | 432 | 436 | 35,000 |
2014/12/09 | 451 | 451 | 438 | 438 | 57,000 |
2014/12/08 | 444 | 453 | 442 | 453 | 78,000 |
2014/12/05 | 439 | 442 | 434 | 440 | 50,000 |
2014/12/04 | 429 | 440 | 429 | 436 | 87,000 |
2014/12/03 | 429 | 430 | 426 | 430 | 50,000 |
2014/12/02 | 429 | 432 | 429 | 430 | 39,000 |
2014/12/01 | 427 | 431 | 427 | 429 | 23,000 |
2014/11/28 | 425 | 427 | 424 | 427 | 25,000 |
2014/11/27 | 427 | 427 | 425 | 425 | 22,000 |
2014/11/26 | 429 | 431 | 429 | 429 | 23,000 |
2014/11/25 | 432 | 434 | 429 | 430 | 66,000 |
2014/11/21 | 435 | 435 | 429 | 432 | 21,000 |
2014/11/20 | 432 | 436 | 430 | 433 | 40,000 |
2014/11/19 | 424 | 433 | 424 | 432 | 64,000 |
2014/11/18 | 418 | 421 | 418 | 421 | 37,000 |
2014/11/17 | 417 | 425 | 415 | 420 | 44,000 |
2014/11/14 | 416 | 420 | 414 | 417 | 41,000 |
2014/11/13 | 421 | 423 | 416 | 417 | 54,000 |
2014/11/12 | 429 | 429 | 424 | 424 | 65,000 |
2014/11/11 | 428 | 429 | 426 | 428 | 42,000 |
2014/11/10 | 427 | 427 | 425 | 427 | 47,000 |
2014/11/07 | 431 | 432 | 425 | 428 | 75,000 |
2014/11/06 | 431 | 443 | 430 | 430 | 439,000 |
2014/11/05 | 421 | 423 | 417 | 423 | 42,000 |
2014/11/04 | 427 | 427 | 420 | 423 | 123,000 |
2014/10/31 | 416 | 419 | 413 | 419 | 33,000 |
2014/10/30 | 417 | 417 | 412 | 412 | 29,000 |
2014/10/29 | 414 | 417 | 414 | 416 | 22,000 |
2014/10/28 | 412 | 414 | 411 | 412 | 26,000 |
2014/10/27 | 417 | 417 | 408 | 410 | 16,000 |
2014/10/24 | 417 | 417 | 410 | 411 | 25,000 |
2014/10/23 | 410 | 412 | 406 | 412 | 20,000 |
2014/10/22 | 402 | 409 | 402 | 407 | 27,000 |
2014/10/21 | 410 | 411 | 398 | 398 | 29,000 |
2014/10/20 | 399 | 410 | 399 | 402 | 47,000 |
2014/10/17 | 393 | 397 | 388 | 393 | 51,000 |
2014/10/16 | 390 | 400 | 385 | 385 | 93,000 |
2014/10/15 | 395 | 398 | 391 | 398 | 39,000 |
2014/10/14 | 393 | 399 | 385 | 393 | 96,000 |
2014/10/10 | 410 | 410 | 401 | 405 | 43,000 |
2014/10/09 | 420 | 423 | 412 | 415 | 55,000 |
2014/10/08 | 418 | 421 | 416 | 418 | 34,000 |
2014/10/07 | 438 | 438 | 426 | 426 | 39,000 |
2014/10/06 | 427 | 434 | 427 | 434 | 26,000 |
2014/10/03 | 418 | 426 | 418 | 422 | 30,000 |
2014/10/02 | 424 | 428 | 411 | 418 | 113,000 |
2014/10/01 | 441 | 441 | 429 | 432 | 42,000 |
2014/09/30 | 447 | 447 | 430 | 441 | 74,000 |
2014/09/29 | 453 | 454 | 445 | 448 | 46,000 |
2014/09/26 | 448 | 452 | 446 | 449 | 47,000 |
2014/09/25 | 446 | 460 | 441 | 456 | 108,000 |
2014/09/24 | 449 | 450 | 441 | 447 | 78,000 |
2014/09/22 | 454 | 456 | 451 | 451 | 48,000 |
2014/09/19 | 453 | 461 | 451 | 452 | 138,000 |
2014/09/18 | 459 | 462 | 447 | 452 | 86,000 |
2014/09/17 | 470 | 470 | 455 | 457 | 75,000 |
2014/09/16 | 464 | 473 | 458 | 464 | 208,000 |
2014/09/12 | 457 | 465 | 451 | 456 | 67,000 |
2014/09/11 | 451 | 457 | 441 | 452 | 107,000 |
2014/09/10 | 448 | 451 | 442 | 447 | 93,000 |
2014/09/09 | 461 | 462 | 453 | 456 | 73,000 |
2014/09/08 | 466 | 478 | 466 | 466 | 129,000 |
2014/09/05 | 436 | 460 | 435 | 458 | 296,000 |
2014/09/04 | 444 | 445 | 431 | 433 | 147,000 |
2014/09/03 | 415 | 444 | 414 | 444 | 618,000 |
2014/09/02 | 415 | 415 | 411 | 413 | 64,000 |
2014/09/01 | 413 | 415 | 410 | 412 | 22,000 |
2014/08/29 | 411 | 414 | 408 | 413 | 22,000 |
2014/08/28 | 416 | 416 | 410 | 411 | 14,000 |
2014/08/27 | 419 | 419 | 416 | 416 | 17,000 |
2014/08/26 | 417 | 419 | 415 | 419 | 42,000 |
2014/08/25 | 419 | 419 | 415 | 415 | 21,000 |
2014/08/22 | 416 | 416 | 414 | 416 | 24,000 |
2014/08/21 | 415 | 419 | 414 | 414 | 45,000 |
2014/08/20 | 410 | 415 | 407 | 415 | 43,000 |
2014/08/19 | 408 | 410 | 408 | 410 | 32,000 |
2014/08/18 | 406 | 407 | 406 | 407 | 5,000 |
2014/08/15 | 409 | 412 | 406 | 410 | 27,000 |
2014/08/14 | 409 | 411 | 407 | 409 | 15,000 |
2014/08/13 | 410 | 410 | 407 | 407 | 22,000 |
2014/08/12 | 415 | 415 | 408 | 410 | 58,000 |
2014/08/11 | 406 | 415 | 400 | 411 | 161,000 |
2014/08/08 | 410 | 410 | 401 | 405 | 30,000 |
2014/08/07 | 404 | 410 | 404 | 410 | 23,000 |
2014/08/06 | 404 | 412 | 403 | 412 | 23,000 |
2014/08/05 | 409 | 409 | 406 | 406 | 7,000 |
2014/08/04 | 409 | 413 | 409 | 409 | 14,000 |
2014/08/01 | 409 | 410 | 406 | 406 | 13,000 |
2014/07/31 | 421 | 421 | 412 | 414 | 8,000 |
2014/07/30 | 416 | 422 | 409 | 421 | 38,000 |
2014/07/29 | 420 | 420 | 416 | 416 | 53,000 |
2014/07/28 | 412 | 418 | 406 | 417 | 86,000 |
2014/07/25 | 400 | 413 | 400 | 406 | 67,000 |
2014/07/24 | 405 | 410 | 401 | 403 | 40,000 |
2014/07/23 | 411 | 411 | 404 | 407 | 40,000 |
2014/07/22 | 408 | 408 | 402 | 406 | 27,000 |
2014/07/18 | 395 | 400 | 390 | 400 | 36,000 |
2014/07/17 | 404 | 404 | 402 | 403 | 10,000 |
2014/07/16 | 405 | 405 | 404 | 404 | 15,000 |
2014/07/15 | 408 | 408 | 403 | 405 | 48,000 |
2014/07/14 | 401 | 405 | 400 | 401 | 34,000 |
2014/07/11 | 404 | 408 | 398 | 401 | 30,000 |
2014/07/10 | 412 | 412 | 402 | 404 | 38,000 |
2014/07/09 | 410 | 412 | 408 | 408 | 20,000 |
2014/07/08 | 415 | 415 | 412 | 413 | 20,000 |
2014/07/07 | 412 | 414 | 410 | 414 | 46,000 |
2014/07/04 | 410 | 414 | 406 | 413 | 44,000 |
2014/07/03 | 408 | 410 | 406 | 410 | 25,000 |
2014/07/02 | 411 | 411 | 408 | 408 | 8,000 |
2014/07/01 | 406 | 411 | 406 | 410 | 16,000 |
2014/06/30 | 404 | 407 | 402 | 407 | 21,000 |
2014/06/27 | 412 | 412 | 406 | 407 | 11,000 |
2014/06/26 | 411 | 413 | 407 | 413 | 17,000 |
2014/06/25 | 409 | 412 | 405 | 412 | 23,000 |
2014/06/24 | 405 | 413 | 405 | 409 | 27,000 |
2014/06/23 | 406 | 410 | 404 | 405 | 37,000 |
2014/06/20 | 408 | 408 | 405 | 405 | 6,000 |
2014/06/19 | 409 | 410 | 403 | 408 | 31,000 |
2014/06/18 | 392 | 410 | 392 | 409 | 56,000 |
2014/06/17 | 392 | 392 | 389 | 392 | 9,000 |
2014/06/16 | 392 | 395 | 392 | 392 | 33,000 |
2014/06/13 | 384 | 391 | 384 | 391 | 14,000 |
2014/06/12 | 397 | 397 | 383 | 390 | 28,000 |
2014/06/11 | 385 | 397 | 384 | 397 | 29,000 |
2014/06/10 | 387 | 388 | 385 | 385 | 26,000 |
2014/06/09 | 385 | 387 | 383 | 384 | 18,000 |
2014/06/06 | 380 | 381 | 377 | 380 | 13,000 |
2014/06/05 | 381 | 384 | 379 | 384 | 14,000 |
2014/06/04 | 378 | 385 | 376 | 384 | 33,000 |
2014/06/03 | 379 | 382 | 379 | 381 | 14,000 |
2014/06/02 | 376 | 385 | 376 | 378 | 22,000 |
2014/05/30 | 377 | 377 | 376 | 376 | 9,000 |
2014/05/29 | 382 | 382 | 378 | 378 | 5,000 |
2014/05/28 | 384 | 388 | 380 | 382 | 7,000 |
2014/05/27 | 388 | 389 | 384 | 388 | 24,000 |
2014/05/26 | 381 | 386 | 378 | 386 | 25,000 |
2014/05/23 | 379 | 385 | 376 | 382 | 62,000 |
2014/05/22 | 359 | 382 | 356 | 380 | 88,000 |
2014/05/21 | 360 | 360 | 348 | 360 | 70,000 |
2014/05/20 | 367 | 367 | 363 | 366 | 18,000 |
2014/05/19 | 373 | 373 | 363 | 369 | 22,000 |
2014/05/16 | 366 | 377 | 364 | 373 | 35,000 |
2014/05/15 | 363 | 369 | 356 | 369 | 71,000 |
2014/05/14 | 372 | 380 | 371 | 378 | 32,000 |
2014/05/13 | 372 | 379 | 370 | 370 | 41,000 |
2014/05/12 | 383 | 383 | 365 | 371 | 35,000 |
2014/05/09 | 376 | 380 | 375 | 380 | 15,000 |
2014/05/08 | 381 | 384 | 374 | 375 | 19,000 |
2014/05/07 | 382 | 382 | 380 | 380 | 9,000 |
2014/05/02 | 385 | 385 | 382 | 382 | 21,000 |
2014/05/01 | 382 | 385 | 382 | 385 | 19,000 |
2014/04/30 | 385 | 386 | 382 | 382 | 26,000 |
2014/04/28 | 384 | 385 | 381 | 385 | 20,000 |
2014/04/25 | 386 | 387 | 383 | 384 | 24,000 |
2014/04/24 | 386 | 386 | 384 | 386 | 13,000 |
2014/04/23 | 386 | 387 | 383 | 386 | 11,000 |
2014/04/22 | 388 | 388 | 385 | 386 | 11,000 |
2014/04/21 | 387 | 390 | 387 | 388 | 14,000 |
2014/04/18 | 386 | 387 | 384 | 387 | 12,000 |
2014/04/17 | 394 | 394 | 380 | 386 | 39,000 |
2014/04/16 | 381 | 387 | 380 | 386 | 60,000 |
2014/04/15 | 382 | 388 | 380 | 380 | 32,000 |
2014/04/14 | 378 | 383 | 378 | 381 | 19,000 |
2014/04/11 | 385 | 385 | 377 | 380 | 59,000 |
2014/04/10 | 397 | 401 | 390 | 391 | 20,000 |
2014/04/09 | 402 | 402 | 390 | 390 | 80,000 |
2014/04/08 | 408 | 408 | 404 | 404 | 31,000 |
2014/04/07 | 411 | 414 | 408 | 413 | 17,000 |
2014/04/04 | 413 | 416 | 410 | 415 | 33,000 |
2014/04/03 | 418 | 418 | 412 | 413 | 26,000 |
2014/04/02 | 411 | 417 | 408 | 414 | 96,000 |
2014/04/01 | 410 | 410 | 408 | 410 | 16,000 |
2014/03/31 | 409 | 410 | 404 | 408 | 26,000 |
2014/03/28 | 401 | 409 | 401 | 407 | 18,000 |
2014/03/27 | 410 | 410 | 398 | 408 | 36,000 |
2014/03/26 | 412 | 415 | 406 | 413 | 35,000 |
2014/03/25 | 412 | 413 | 408 | 413 | 44,000 |
2014/03/24 | 400 | 413 | 400 | 410 | 74,000 |
2014/03/20 | 410 | 411 | 395 | 397 | 93,000 |
2014/03/19 | 410 | 410 | 396 | 407 | 75,000 |
2014/03/18 | 409 | 412 | 405 | 410 | 36,000 |
2014/03/17 | 407 | 412 | 403 | 403 | 63,000 |
2014/03/14 | 396 | 407 | 396 | 404 | 110,000 |
2014/03/13 | 410 | 413 | 405 | 412 | 42,000 |
2014/03/12 | 414 | 414 | 400 | 407 | 83,000 |
2014/03/11 | 419 | 420 | 412 | 413 | 27,000 |
2014/03/10 | 420 | 422 | 416 | 419 | 35,000 |
2014/03/07 | 416 | 422 | 416 | 421 | 46,000 |
2014/03/06 | 415 | 416 | 412 | 413 | 22,000 |
2014/03/05 | 410 | 415 | 409 | 415 | 42,000 |
2014/03/04 | 395 | 404 | 386 | 403 | 103,000 |
2014/03/03 | 402 | 402 | 385 | 396 | 146,000 |
2014/02/28 | 413 | 415 | 406 | 408 | 76,000 |
2014/02/27 | 417 | 417 | 411 | 414 | 30,000 |
2014/02/26 | 419 | 419 | 415 | 417 | 25,000 |
2014/02/25 | 415 | 423 | 411 | 417 | 81,000 |
2014/02/24 | 410 | 413 | 405 | 409 | 26,000 |
2014/02/21 | 407 | 412 | 400 | 408 | 87,000 |
2014/02/20 | 417 | 419 | 401 | 407 | 69,000 |
2014/02/19 | 419 | 420 | 415 | 419 | 53,000 |
2014/02/18 | 428 | 435 | 407 | 418 | 214,000 |
2014/02/17 | 429 | 429 | 416 | 426 | 169,000 |
2014/02/14 | 427 | 438 | 417 | 421 | 234,000 |
2014/02/13 | 428 | 428 | 420 | 427 | 128,000 |
2014/02/12 | 413 | 428 | 412 | 428 | 246,000 |
2014/02/10 | 401 | 406 | 394 | 406 | 65,000 |
2014/02/07 | 390 | 397 | 387 | 394 | 27,000 |
2014/02/06 | 375 | 380 | 373 | 374 | 23,000 |
2014/02/05 | 375 | 376 | 366 | 370 | 33,000 |
2014/02/04 | 366 | 376 | 364 | 367 | 112,000 |
2014/02/03 | 392 | 392 | 383 | 390 | 64,000 |
2014/01/31 | 404 | 406 | 392 | 400 | 109,000 |
2014/01/30 | 419 | 419 | 400 | 401 | 99,000 |
2014/01/29 | 419 | 425 | 419 | 422 | 39,000 |
2014/01/28 | 401 | 418 | 398 | 417 | 74,000 |
2014/01/27 | 402 | 402 | 397 | 401 | 84,000 |
2014/01/24 | 411 | 413 | 410 | 413 | 34,000 |
2014/01/23 | 429 | 429 | 412 | 417 | 113,000 |
2014/01/22 | 429 | 430 | 423 | 425 | 52,000 |
2014/01/21 | 429 | 434 | 428 | 429 | 101,000 |
2014/01/20 | 428 | 430 | 424 | 427 | 56,000 |
2014/01/17 | 422 | 428 | 420 | 428 | 66,000 |
2014/01/16 | 425 | 427 | 422 | 426 | 73,000 |
2014/01/15 | 418 | 423 | 414 | 422 | 98,000 |
2014/01/14 | 412 | 416 | 398 | 414 | 120,000 |
2014/01/10 | 428 | 429 | 421 | 422 | 44,000 |
2014/01/09 | 421 | 430 | 420 | 426 | 125,000 |
2014/01/08 | 414 | 422 | 413 | 422 | 77,000 |
2014/01/07 | 413 | 415 | 410 | 414 | 50,000 |
2014/01/06 | 401 | 418 | 400 | 417 | 231,000 |