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 |
---|---|---|---|---|---|
2015/12/30 | 422 | 423 | 417 | 419 | 20,700 |
2015/12/29 | 419 | 419 | 413 | 417 | 28,300 |
2015/12/28 | 405 | 416 | 405 | 416 | 39,700 |
2015/12/25 | 411 | 411 | 399 | 399 | 68,800 |
2015/12/24 | 414 | 422 | 411 | 412 | 59,300 |
2015/12/22 | 415 | 420 | 412 | 418 | 50,200 |
2015/12/21 | 417 | 417 | 408 | 413 | 44,800 |
2015/12/18 | 420 | 422 | 416 | 417 | 59,700 |
2015/12/17 | 421 | 423 | 418 | 422 | 67,000 |
2015/12/16 | 422 | 422 | 415 | 419 | 78,800 |
2015/12/15 | 426 | 426 | 420 | 420 | 33,600 |
2015/12/14 | 431 | 431 | 419 | 423 | 42,900 |
2015/12/11 | 428 | 432 | 428 | 429 | 55,600 |
2015/12/10 | 434 | 434 | 428 | 429 | 54,800 |
2015/12/09 | 431 | 434 | 430 | 434 | 33,300 |
2015/12/08 | 439 | 439 | 433 | 434 | 48,400 |
2015/12/07 | 440 | 440 | 436 | 437 | 39,100 |
2015/12/04 | 436 | 442 | 433 | 436 | 88,100 |
2015/12/03 | 439 | 440 | 438 | 440 | 94,800 |
2015/12/02 | 443 | 443 | 438 | 439 | 37,000 |
2015/12/01 | 439 | 443 | 438 | 440 | 41,600 |
2015/11/30 | 441 | 443 | 438 | 440 | 41,300 |
2015/11/27 | 440 | 442 | 438 | 440 | 50,300 |
2015/11/26 | 447 | 447 | 442 | 443 | 76,800 |
2015/11/25 | 446 | 450 | 443 | 444 | 44,000 |
2015/11/24 | 450 | 450 | 442 | 448 | 38,600 |
2015/11/20 | 445 | 446 | 443 | 446 | 30,200 |
2015/11/19 | 449 | 450 | 444 | 447 | 35,500 |
2015/11/18 | 449 | 450 | 441 | 447 | 37,200 |
2015/11/17 | 452 | 453 | 447 | 449 | 51,400 |
2015/11/16 | 449 | 456 | 446 | 449 | 64,200 |
2015/11/13 | 456 | 461 | 451 | 457 | 73,700 |
2015/11/12 | 468 | 468 | 451 | 456 | 256,500 |
2015/11/11 | 490 | 505 | 481 | 502 | 80,000 |
2015/11/10 | 491 | 492 | 484 | 487 | 30,700 |
2015/11/09 | 483 | 490 | 477 | 489 | 57,300 |
2015/11/06 | 479 | 483 | 478 | 480 | 38,900 |
2015/11/05 | 482 | 482 | 476 | 479 | 20,300 |
2015/11/04 | 484 | 484 | 475 | 483 | 23,500 |
2015/11/02 | 478 | 482 | 474 | 476 | 27,300 |
2015/10/30 | 487 | 488 | 479 | 488 | 22,100 |
2015/10/29 | 490 | 491 | 484 | 484 | 24,700 |
2015/10/28 | 481 | 491 | 471 | 488 | 67,600 |
2015/10/27 | 487 | 492 | 482 | 484 | 37,800 |
2015/10/26 | 488 | 489 | 484 | 487 | 31,700 |
2015/10/23 | 490 | 490 | 481 | 484 | 36,300 |
2015/10/22 | 487 | 489 | 477 | 479 | 20,900 |
2015/10/21 | 476 | 482 | 470 | 482 | 28,500 |
2015/10/20 | 482 | 482 | 473 | 474 | 16,000 |
2015/10/19 | 488 | 488 | 475 | 480 | 17,900 |
2015/10/16 | 493 | 494 | 485 | 490 | 24,700 |
2015/10/15 | 476 | 491 | 476 | 491 | 29,000 |
2015/10/14 | 488 | 488 | 476 | 477 | 21,500 |
2015/10/13 | 493 | 497 | 482 | 492 | 14,300 |
2015/10/09 | 489 | 493 | 483 | 493 | 20,400 |
2015/10/08 | 473 | 488 | 473 | 484 | 17,000 |
2015/10/07 | 474 | 480 | 469 | 478 | 42,200 |
2015/10/06 | 474 | 478 | 470 | 475 | 22,200 |
2015/10/05 | 468 | 478 | 467 | 468 | 33,200 |
2015/10/02 | 460 | 466 | 450 | 464 | 26,600 |
2015/10/01 | 452 | 463 | 449 | 459 | 44,100 |
2015/09/30 | 434 | 462 | 433 | 446 | 70,300 |
2015/09/29 | 449 | 449 | 421 | 429 | 35,300 |
2015/09/28 | 464 | 464 | 446 | 449 | 15,300 |
2015/09/25 | 459 | 459 | 446 | 458 | 35,900 |
2015/09/24 | 460 | 462 | 449 | 449 | 26,800 |
2015/09/18 | 465 | 471 | 460 | 468 | 42,400 |
2015/09/17 | 460 | 465 | 459 | 459 | 27,100 |
2015/09/16 | 452 | 461 | 452 | 457 | 23,700 |
2015/09/15 | 450 | 454 | 446 | 447 | 33,200 |
2015/09/14 | 456 | 457 | 445 | 446 | 22,700 |
2015/09/11 | 459 | 459 | 449 | 452 | 53,600 |
2015/09/10 | 450 | 457 | 446 | 451 | 22,100 |
2015/09/09 | 444 | 458 | 441 | 458 | 37,200 |
2015/09/08 | 430 | 436 | 428 | 428 | 12,500 |
2015/09/07 | 428 | 438 | 421 | 430 | 26,300 |
2015/09/04 | 442 | 442 | 427 | 429 | 39,900 |
2015/09/03 | 442 | 450 | 434 | 439 | 48,800 |
2015/09/02 | 442 | 456 | 442 | 446 | 39,600 |
2015/09/01 | 478 | 478 | 456 | 456 | 26,600 |
2015/08/31 | 476 | 484 | 474 | 478 | 25,000 |
2015/08/28 | 469 | 476 | 468 | 476 | 33,200 |
2015/08/27 | 465 | 468 | 456 | 456 | 41,700 |
2015/08/26 | 461 | 466 | 437 | 453 | 59,500 |
2015/08/25 | 421 | 459 | 421 | 439 | 99,300 |
2015/08/24 | 482 | 497 | 456 | 461 | 73,700 |
2015/08/21 | 515 | 521 | 505 | 505 | 44,200 |
2015/08/20 | 529 | 539 | 524 | 524 | 29,300 |
2015/08/19 | 536 | 541 | 531 | 531 | 35,400 |
2015/08/18 | 528 | 545 | 528 | 539 | 59,900 |
2015/08/17 | 524 | 529 | 517 | 527 | 20,000 |
2015/08/14 | 523 | 528 | 519 | 524 | 30,600 |
2015/08/13 | 522 | 530 | 522 | 524 | 35,100 |
2015/08/12 | 529 | 544 | 526 | 529 | 58,000 |
2015/08/11 | 539 | 547 | 536 | 540 | 46,500 |
2015/08/10 | 523 | 537 | 518 | 534 | 69,400 |
2015/08/07 | 535 | 535 | 527 | 529 | 55,000 |
2015/08/06 | 532 | 537 | 528 | 533 | 90,200 |
2015/08/05 | 525 | 537 | 524 | 531 | 33,100 |
2015/08/04 | 532 | 539 | 526 | 528 | 38,000 |
2015/08/03 | 526 | 547 | 526 | 530 | 55,700 |
2015/07/31 | 525 | 532 | 523 | 526 | 45,100 |
2015/07/30 | 526 | 534 | 523 | 525 | 41,100 |
2015/07/29 | 533 | 533 | 520 | 524 | 29,700 |
2015/07/28 | 517 | 533 | 517 | 528 | 60,400 |
2015/07/27 | 543 | 544 | 534 | 534 | 53,200 |
2015/07/24 | 549 | 549 | 540 | 543 | 32,400 |
2015/07/23 | 552 | 555 | 546 | 549 | 31,800 |
2015/07/22 | 564 | 564 | 550 | 550 | 68,400 |
2015/07/21 | 570 | 570 | 558 | 564 | 42,000 |
2015/07/17 | 563 | 572 | 556 | 562 | 31,800 |
2015/07/16 | 556 | 564 | 556 | 563 | 31,300 |
2015/07/15 | 562 | 562 | 551 | 554 | 38,800 |
2015/07/14 | 554 | 558 | 550 | 552 | 55,800 |
2015/07/13 | 551 | 552 | 543 | 547 | 41,700 |
2015/07/10 | 546 | 553 | 541 | 541 | 80,200 |
2015/07/09 | 542 | 551 | 521 | 546 | 123,300 |
2015/07/08 | 583 | 585 | 565 | 565 | 55,500 |
2015/07/07 | 565 | 583 | 565 | 580 | 70,900 |
2015/07/06 | 574 | 575 | 564 | 565 | 57,100 |
2015/07/03 | 579 | 585 | 576 | 578 | 25,000 |
2015/07/02 | 582 | 585 | 577 | 584 | 64,100 |
2015/07/01 | 571 | 578 | 571 | 576 | 38,300 |
2015/06/30 | 570 | 572 | 565 | 567 | 51,200 |
2015/06/29 | 578 | 579 | 574 | 574 | 70,600 |
2015/06/26 | 594 | 594 | 583 | 589 | 33,100 |
2015/06/25 | 591 | 599 | 588 | 589 | 45,600 |
2015/06/24 | 590 | 599 | 590 | 599 | 87,900 |
2015/06/23 | 588 | 588 | 581 | 588 | 92,600 |
2015/06/22 | 587 | 587 | 580 | 582 | 68,500 |
2015/06/19 | 588 | 591 | 585 | 589 | 49,700 |
2015/06/18 | 588 | 591 | 582 | 583 | 61,000 |
2015/06/17 | 588 | 596 | 586 | 595 | 127,100 |
2015/06/16 | 584 | 587 | 581 | 584 | 70,400 |
2015/06/15 | 586 | 589 | 583 | 584 | 76,400 |
2015/06/12 | 594 | 599 | 585 | 597 | 201,400 |
2015/06/11 | 589 | 597 | 583 | 586 | 96,000 |
2015/06/10 | 596 | 596 | 582 | 588 | 141,900 |
2015/06/09 | 592 | 596 | 589 | 596 | 134,000 |
2015/06/08 | 588 | 593 | 581 | 591 | 99,000 |
2015/06/05 | 582 | 585 | 577 | 579 | 78,700 |
2015/06/04 | 573 | 588 | 573 | 584 | 135,600 |
2015/06/03 | 576 | 580 | 573 | 573 | 64,900 |
2015/06/02 | 580 | 590 | 579 | 582 | 129,500 |
2015/06/01 | 588 | 588 | 582 | 584 | 51,000 |
2015/05/29 | 589 | 592 | 580 | 583 | 120,800 |
2015/05/28 | 594 | 601 | 589 | 590 | 90,500 |
2015/05/27 | 601 | 605 | 593 | 597 | 138,700 |
2015/05/26 | 603 | 603 | 595 | 597 | 53,100 |
2015/05/25 | 607 | 611 | 598 | 600 | 80,800 |
2015/05/22 | 605 | 610 | 602 | 609 | 84,800 |
2015/05/21 | 610 | 613 | 601 | 603 | 83,300 |
2015/05/20 | 600 | 611 | 598 | 608 | 149,600 |
2015/05/19 | 585 | 603 | 585 | 597 | 152,400 |
2015/05/18 | 582 | 591 | 579 | 589 | 189,100 |
2015/05/15 | 573 | 578 | 570 | 577 | 93,300 |
2015/05/14 | 582 | 585 | 564 | 567 | 259,400 |
2015/05/13 | 600 | 600 | 574 | 583 | 430,700 |
2015/05/12 | 648 | 648 | 637 | 643 | 95,400 |
2015/05/11 | 633 | 645 | 626 | 643 | 129,400 |
2015/05/08 | 609 | 625 | 609 | 623 | 43,000 |
2015/05/07 | 616 | 619 | 604 | 608 | 117,000 |
2015/05/01 | 618 | 624 | 607 | 616 | 200,900 |
2015/04/30 | 636 | 646 | 627 | 627 | 296,500 |
2015/04/28 | 668 | 671 | 634 | 640 | 1,022,000 |
2015/04/27 | 690 | 690 | 662 | 668 | 174,000 |
2015/04/24 | 709 | 709 | 664 | 690 | 288,500 |
2015/04/23 | 690 | 710 | 682 | 707 | 316,800 |
2015/04/22 | 653 | 690 | 647 | 690 | 324,300 |
2015/04/21 | 668 | 669 | 653 | 657 | 113,700 |
2015/04/20 | 666 | 675 | 666 | 672 | 71,100 |
2015/04/17 | 678 | 678 | 668 | 675 | 96,500 |
2015/04/16 | 689 | 689 | 670 | 685 | 101,700 |
2015/04/15 | 696 | 697 | 683 | 691 | 163,600 |
2015/04/14 | 680 | 694 | 672 | 693 | 316,700 |
2015/04/13 | 667 | 682 | 662 | 680 | 325,200 |
2015/04/10 | 661 | 665 | 639 | 657 | 195,000 |
2015/04/09 | 645 | 662 | 644 | 660 | 184,100 |
2015/04/08 | 651 | 671 | 645 | 652 | 423,900 |
2015/04/07 | 635 | 648 | 631 | 643 | 160,900 |
2015/04/06 | 624 | 637 | 616 | 628 | 107,500 |
2015/04/03 | 641 | 646 | 619 | 630 | 337,400 |
2015/04/02 | 668 | 668 | 641 | 651 | 166,400 |
2015/04/01 | 655 | 668 | 638 | 659 | 302,400 |
2015/03/31 | 683 | 690 | 659 | 665 | 510,100 |
2015/03/30 | 658 | 684 | 640 | 683 | 466,900 |
2015/03/27 | 638 | 670 | 628 | 660 | 733,900 |
2015/03/26 | 615 | 660 | 606 | 643 | 1,428,500 |
2015/03/25 | 616 | 616 | 603 | 616 | 1,052,700 |
2015/03/24 | 511 | 518 | 510 | 516 | 88,200 |
2015/03/23 | 504 | 515 | 502 | 511 | 70,700 |
2015/03/20 | 504 | 512 | 498 | 504 | 65,800 |
2015/03/19 | 510 | 510 | 496 | 507 | 80,600 |
2015/03/18 | 510 | 512 | 507 | 510 | 55,300 |
2015/03/17 | 511 | 517 | 506 | 507 | 108,300 |
2015/03/16 | 495 | 505 | 495 | 505 | 117,000 |
2015/03/13 | 490 | 500 | 490 | 496 | 156,800 |
2015/03/12 | 474 | 487 | 474 | 487 | 64,600 |
2015/03/11 | 469 | 478 | 467 | 474 | 44,300 |
2015/03/10 | 475 | 476 | 472 | 472 | 20,800 |
2015/03/09 | 467 | 480 | 467 | 472 | 51,900 |
2015/03/06 | 473 | 477 | 468 | 472 | 21,000 |
2015/03/05 | 467 | 477 | 466 | 473 | 86,600 |
2015/03/04 | 470 | 473 | 468 | 470 | 28,600 |
2015/03/03 | 483 | 485 | 466 | 475 | 92,000 |
2015/03/02 | 488 | 490 | 483 | 483 | 59,900 |
2015/02/27 | 480 | 493 | 480 | 487 | 150,000 |
2015/02/26 | 481 | 483 | 475 | 479 | 169,000 |
2015/02/25 | 461 | 468 | 460 | 467 | 63,000 |
2015/02/24 | 463 | 463 | 457 | 459 | 22,000 |
2015/02/23 | 467 | 471 | 463 | 463 | 85,000 |
2015/02/20 | 452 | 462 | 452 | 462 | 78,000 |
2015/02/19 | 447 | 458 | 447 | 451 | 70,000 |
2015/02/18 | 447 | 448 | 445 | 446 | 38,000 |
2015/02/17 | 445 | 448 | 441 | 447 | 45,000 |
2015/02/16 | 445 | 445 | 443 | 444 | 35,000 |
2015/02/13 | 444 | 445 | 441 | 444 | 28,000 |
2015/02/12 | 450 | 456 | 446 | 446 | 101,000 |
2015/02/10 | 441 | 449 | 441 | 446 | 178,000 |
2015/02/09 | 422 | 428 | 422 | 428 | 39,000 |
2015/02/06 | 424 | 424 | 415 | 421 | 34,000 |
2015/02/05 | 425 | 429 | 420 | 421 | 28,000 |
2015/02/04 | 428 | 430 | 423 | 425 | 53,000 |
2015/02/03 | 429 | 429 | 428 | 429 | 7,000 |
2015/02/02 | 442 | 442 | 431 | 431 | 39,000 |
2015/01/30 | 442 | 443 | 442 | 443 | 3,000 |
2015/01/29 | 437 | 442 | 437 | 442 | 19,000 |
2015/01/28 | 440 | 440 | 435 | 440 | 24,000 |
2015/01/27 | 444 | 446 | 440 | 441 | 18,000 |
2015/01/26 | 442 | 443 | 435 | 443 | 10,000 |
2015/01/23 | 447 | 447 | 440 | 440 | 17,000 |
2015/01/22 | 442 | 443 | 438 | 443 | 11,000 |
2015/01/21 | 444 | 444 | 434 | 437 | 16,000 |
2015/01/20 | 435 | 440 | 435 | 440 | 21,000 |
2015/01/19 | 435 | 436 | 430 | 435 | 12,000 |
2015/01/16 | 431 | 433 | 426 | 430 | 20,000 |
2015/01/15 | 440 | 440 | 435 | 439 | 12,000 |
2015/01/14 | 440 | 444 | 433 | 440 | 17,000 |
2015/01/13 | 431 | 441 | 431 | 440 | 31,000 |
2015/01/09 | 450 | 450 | 439 | 439 | 25,000 |
2015/01/08 | 449 | 450 | 440 | 450 | 33,000 |
2015/01/07 | 444 | 449 | 442 | 449 | 25,000 |
2015/01/06 | 449 | 449 | 443 | 444 | 38,000 |
2015/01/05 | 447 | 452 | 444 | 449 | 24,000 |