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 |
---|---|---|---|---|---|
2016/12/30 | 396 | 396 | 389 | 396 | 14,800 |
2016/12/29 | 397 | 398 | 385 | 398 | 26,300 |
2016/12/28 | 392 | 397 | 383 | 397 | 38,500 |
2016/12/27 | 399 | 399 | 380 | 392 | 50,200 |
2016/12/26 | 400 | 400 | 388 | 397 | 48,300 |
2016/12/22 | 395 | 399 | 394 | 397 | 40,500 |
2016/12/21 | 399 | 399 | 392 | 395 | 48,600 |
2016/12/20 | 399 | 399 | 390 | 398 | 60,100 |
2016/12/19 | 398 | 398 | 392 | 397 | 31,200 |
2016/12/16 | 396 | 398 | 390 | 395 | 93,900 |
2016/12/15 | 394 | 394 | 390 | 392 | 34,600 |
2016/12/14 | 390 | 392 | 377 | 390 | 30,000 |
2016/12/13 | 391 | 391 | 385 | 390 | 57,500 |
2016/12/12 | 386 | 386 | 382 | 386 | 58,000 |
2016/12/09 | 372 | 377 | 369 | 376 | 77,100 |
2016/12/08 | 370 | 372 | 368 | 372 | 55,300 |
2016/12/07 | 368 | 369 | 366 | 368 | 22,600 |
2016/12/06 | 369 | 369 | 361 | 366 | 27,700 |
2016/12/05 | 364 | 366 | 361 | 365 | 27,400 |
2016/12/02 | 368 | 369 | 360 | 363 | 81,500 |
2016/12/01 | 372 | 373 | 363 | 371 | 102,800 |
2016/11/30 | 367 | 371 | 365 | 369 | 40,100 |
2016/11/29 | 370 | 370 | 365 | 366 | 32,900 |
2016/11/28 | 370 | 370 | 361 | 370 | 18,100 |
2016/11/25 | 368 | 368 | 349 | 366 | 56,700 |
2016/11/24 | 370 | 370 | 363 | 366 | 41,900 |
2016/11/22 | 374 | 374 | 365 | 368 | 22,200 |
2016/11/21 | 371 | 372 | 365 | 371 | 27,300 |
2016/11/18 | 372 | 373 | 368 | 370 | 19,900 |
2016/11/17 | 369 | 369 | 366 | 368 | 12,200 |
2016/11/16 | 368 | 370 | 366 | 370 | 19,400 |
2016/11/15 | 368 | 369 | 364 | 366 | 10,100 |
2016/11/14 | 364 | 370 | 363 | 366 | 29,000 |
2016/11/11 | 367 | 370 | 354 | 362 | 34,300 |
2016/11/10 | 350 | 365 | 348 | 364 | 66,900 |
2016/11/09 | 350 | 351 | 330 | 330 | 30,700 |
2016/11/08 | 350 | 351 | 347 | 351 | 7,800 |
2016/11/07 | 345 | 353 | 345 | 350 | 13,700 |
2016/11/04 | 342 | 348 | 337 | 347 | 25,500 |
2016/11/02 | 353 | 355 | 345 | 346 | 46,400 |
2016/11/01 | 359 | 361 | 352 | 358 | 51,700 |
2016/10/31 | 352 | 362 | 352 | 353 | 43,400 |
2016/10/28 | 344 | 353 | 341 | 353 | 45,300 |
2016/10/27 | 349 | 349 | 343 | 344 | 21,500 |
2016/10/26 | 348 | 348 | 341 | 346 | 24,600 |
2016/10/25 | 344 | 347 | 340 | 347 | 30,900 |
2016/10/24 | 338 | 342 | 336 | 341 | 9,900 |
2016/10/21 | 342 | 342 | 335 | 338 | 19,400 |
2016/10/20 | 338 | 339 | 335 | 339 | 23,200 |
2016/10/19 | 340 | 340 | 334 | 336 | 25,500 |
2016/10/18 | 333 | 343 | 333 | 340 | 29,000 |
2016/10/17 | 335 | 343 | 335 | 339 | 33,400 |
2016/10/14 | 326 | 335 | 326 | 332 | 14,400 |
2016/10/13 | 328 | 341 | 323 | 328 | 41,800 |
2016/10/12 | 330 | 330 | 322 | 324 | 33,600 |
2016/10/11 | 329 | 330 | 327 | 328 | 16,100 |
2016/10/07 | 328 | 329 | 327 | 329 | 6,900 |
2016/10/06 | 326 | 331 | 326 | 330 | 26,800 |
2016/10/05 | 331 | 333 | 330 | 332 | 15,000 |
2016/10/04 | 329 | 333 | 326 | 331 | 11,000 |
2016/10/03 | 335 | 335 | 325 | 330 | 17,700 |
2016/09/30 | 316 | 335 | 316 | 327 | 11,100 |
2016/09/29 | 328 | 332 | 326 | 330 | 14,200 |
2016/09/28 | 322 | 327 | 320 | 327 | 21,300 |
2016/09/27 | 325 | 327 | 306 | 327 | 48,000 |
2016/09/26 | 324 | 324 | 316 | 322 | 14,600 |
2016/09/23 | 323 | 323 | 315 | 318 | 25,100 |
2016/09/21 | 310 | 322 | 309 | 322 | 29,900 |
2016/09/20 | 303 | 310 | 303 | 309 | 20,200 |
2016/09/16 | 309 | 312 | 303 | 309 | 35,600 |
2016/09/15 | 313 | 313 | 306 | 308 | 14,200 |
2016/09/14 | 310 | 316 | 310 | 313 | 11,700 |
2016/09/13 | 321 | 321 | 310 | 313 | 13,800 |
2016/09/12 | 321 | 321 | 311 | 315 | 24,400 |
2016/09/09 | 321 | 322 | 317 | 321 | 24,300 |
2016/09/08 | 320 | 324 | 318 | 320 | 20,500 |
2016/09/07 | 321 | 327 | 321 | 323 | 21,300 |
2016/09/06 | 332 | 334 | 329 | 329 | 12,000 |
2016/09/05 | 324 | 335 | 324 | 330 | 34,200 |
2016/09/02 | 321 | 325 | 321 | 324 | 11,300 |
2016/09/01 | 318 | 328 | 318 | 324 | 55,700 |
2016/08/31 | 308 | 325 | 304 | 324 | 78,400 |
2016/08/30 | 303 | 306 | 302 | 306 | 10,000 |
2016/08/29 | 306 | 307 | 301 | 306 | 16,200 |
2016/08/26 | 309 | 309 | 300 | 301 | 14,200 |
2016/08/25 | 310 | 310 | 301 | 307 | 12,200 |
2016/08/24 | 307 | 307 | 303 | 304 | 7,800 |
2016/08/23 | 308 | 310 | 300 | 302 | 20,400 |
2016/08/22 | 308 | 308 | 303 | 306 | 14,100 |
2016/08/19 | 296 | 303 | 296 | 301 | 10,800 |
2016/08/18 | 300 | 302 | 296 | 296 | 17,600 |
2016/08/17 | 302 | 307 | 300 | 302 | 20,800 |
2016/08/16 | 316 | 316 | 302 | 302 | 15,900 |
2016/08/15 | 312 | 316 | 310 | 315 | 6,900 |
2016/08/12 | 313 | 314 | 307 | 311 | 7,800 |
2016/08/10 | 313 | 314 | 301 | 305 | 10,700 |
2016/08/09 | 316 | 316 | 304 | 308 | 24,600 |
2016/08/08 | 299 | 312 | 299 | 312 | 9,400 |
2016/08/05 | 305 | 307 | 303 | 305 | 4,100 |
2016/08/04 | 310 | 313 | 295 | 305 | 17,000 |
2016/08/03 | 299 | 311 | 299 | 303 | 16,800 |
2016/08/02 | 308 | 315 | 305 | 306 | 6,100 |
2016/08/01 | 313 | 318 | 308 | 310 | 7,100 |
2016/07/29 | 316 | 319 | 311 | 319 | 8,800 |
2016/07/28 | 308 | 318 | 307 | 318 | 19,300 |
2016/07/27 | 317 | 319 | 307 | 309 | 34,200 |
2016/07/26 | 319 | 319 | 308 | 309 | 29,100 |
2016/07/25 | 312 | 313 | 308 | 313 | 14,000 |
2016/07/22 | 309 | 311 | 301 | 308 | 14,800 |
2016/07/21 | 315 | 315 | 307 | 309 | 61,800 |
2016/07/20 | 317 | 317 | 308 | 315 | 51,800 |
2016/07/19 | 313 | 313 | 297 | 312 | 28,400 |
2016/07/15 | 310 | 310 | 303 | 305 | 32,300 |
2016/07/14 | 305 | 307 | 301 | 301 | 25,900 |
2016/07/13 | 306 | 309 | 300 | 304 | 20,400 |
2016/07/12 | 309 | 309 | 302 | 305 | 52,400 |
2016/07/11 | 299 | 299 | 290 | 299 | 49,800 |
2016/07/08 | 284 | 287 | 283 | 285 | 16,300 |
2016/07/07 | 285 | 288 | 282 | 284 | 14,400 |
2016/07/06 | 286 | 292 | 281 | 286 | 24,400 |
2016/07/05 | 293 | 295 | 288 | 289 | 20,300 |
2016/07/04 | 299 | 303 | 294 | 294 | 55,000 |
2016/07/01 | 289 | 301 | 280 | 301 | 37,000 |
2016/06/30 | 288 | 292 | 288 | 290 | 13,300 |
2016/06/29 | 278 | 289 | 278 | 288 | 15,600 |
2016/06/28 | 273 | 280 | 271 | 273 | 31,700 |
2016/06/27 | 284 | 287 | 274 | 275 | 38,800 |
2016/06/24 | 312 | 312 | 278 | 279 | 52,700 |
2016/06/23 | 295 | 300 | 285 | 297 | 22,300 |
2016/06/22 | 294 | 294 | 288 | 292 | 18,600 |
2016/06/21 | 299 | 299 | 293 | 297 | 12,700 |
2016/06/20 | 291 | 299 | 286 | 299 | 26,400 |
2016/06/17 | 279 | 284 | 279 | 283 | 16,900 |
2016/06/16 | 290 | 290 | 277 | 277 | 50,000 |
2016/06/15 | 291 | 293 | 289 | 289 | 25,200 |
2016/06/14 | 295 | 296 | 291 | 292 | 51,900 |
2016/06/13 | 297 | 298 | 292 | 292 | 42,000 |
2016/06/10 | 306 | 307 | 298 | 300 | 71,700 |
2016/06/09 | 305 | 309 | 299 | 304 | 43,200 |
2016/06/08 | 312 | 314 | 309 | 312 | 28,700 |
2016/06/07 | 308 | 315 | 306 | 311 | 33,400 |
2016/06/06 | 302 | 314 | 296 | 307 | 112,900 |
2016/06/03 | 306 | 308 | 304 | 307 | 21,400 |
2016/06/02 | 310 | 314 | 305 | 305 | 45,600 |
2016/06/01 | 315 | 316 | 311 | 313 | 21,600 |
2016/05/31 | 313 | 317 | 313 | 316 | 22,500 |
2016/05/30 | 313 | 314 | 309 | 314 | 22,500 |
2016/05/27 | 311 | 314 | 309 | 311 | 17,000 |
2016/05/26 | 313 | 314 | 309 | 311 | 13,200 |
2016/05/25 | 315 | 315 | 310 | 311 | 19,000 |
2016/05/24 | 310 | 312 | 309 | 310 | 14,300 |
2016/05/23 | 316 | 316 | 310 | 310 | 32,600 |
2016/05/20 | 314 | 317 | 311 | 317 | 44,800 |
2016/05/19 | 308 | 315 | 308 | 312 | 21,800 |
2016/05/18 | 309 | 314 | 306 | 306 | 29,000 |
2016/05/17 | 305 | 313 | 305 | 313 | 78,300 |
2016/05/16 | 310 | 313 | 303 | 305 | 89,600 |
2016/05/13 | 325 | 325 | 315 | 315 | 50,800 |
2016/05/12 | 327 | 336 | 320 | 326 | 127,000 |
2016/05/11 | 356 | 359 | 351 | 357 | 34,100 |
2016/05/10 | 344 | 355 | 344 | 353 | 80,100 |
2016/05/09 | 341 | 348 | 336 | 338 | 41,900 |
2016/05/06 | 340 | 346 | 333 | 343 | 44,400 |
2016/05/02 | 350 | 361 | 341 | 344 | 79,900 |
2016/04/28 | 367 | 379 | 352 | 357 | 167,600 |
2016/04/27 | 359 | 373 | 346 | 367 | 127,500 |
2016/04/26 | 352 | 359 | 350 | 355 | 40,000 |
2016/04/25 | 369 | 369 | 357 | 358 | 24,400 |
2016/04/22 | 352 | 363 | 351 | 362 | 39,800 |
2016/04/21 | 351 | 357 | 347 | 354 | 83,900 |
2016/04/20 | 355 | 355 | 343 | 345 | 37,800 |
2016/04/19 | 340 | 348 | 340 | 344 | 32,500 |
2016/04/18 | 333 | 341 | 327 | 330 | 26,100 |
2016/04/15 | 346 | 346 | 336 | 341 | 58,200 |
2016/04/14 | 340 | 348 | 339 | 346 | 39,900 |
2016/04/13 | 330 | 335 | 327 | 332 | 42,500 |
2016/04/12 | 324 | 329 | 319 | 324 | 64,700 |
2016/04/11 | 319 | 322 | 318 | 318 | 58,100 |
2016/04/08 | 310 | 321 | 303 | 314 | 113,200 |
2016/04/07 | 318 | 319 | 307 | 310 | 59,800 |
2016/04/06 | 325 | 327 | 318 | 318 | 53,500 |
2016/04/05 | 344 | 348 | 330 | 330 | 35,100 |
2016/04/04 | 344 | 357 | 343 | 347 | 36,400 |
2016/04/01 | 370 | 370 | 352 | 352 | 28,700 |
2016/03/31 | 370 | 376 | 368 | 369 | 14,400 |
2016/03/30 | 375 | 376 | 368 | 369 | 27,000 |
2016/03/29 | 383 | 383 | 365 | 378 | 22,700 |
2016/03/28 | 384 | 384 | 380 | 384 | 22,600 |
2016/03/25 | 374 | 382 | 373 | 381 | 25,200 |
2016/03/24 | 376 | 377 | 370 | 370 | 27,800 |
2016/03/23 | 380 | 382 | 375 | 379 | 23,300 |
2016/03/22 | 373 | 380 | 370 | 378 | 37,200 |
2016/03/18 | 375 | 375 | 367 | 369 | 31,400 |
2016/03/17 | 383 | 383 | 375 | 379 | 17,100 |
2016/03/16 | 375 | 383 | 373 | 373 | 12,700 |
2016/03/15 | 385 | 386 | 376 | 377 | 34,400 |
2016/03/14 | 373 | 384 | 372 | 377 | 29,500 |
2016/03/11 | 359 | 371 | 359 | 367 | 47,700 |
2016/03/10 | 357 | 369 | 357 | 363 | 36,000 |
2016/03/09 | 356 | 357 | 349 | 352 | 42,100 |
2016/03/08 | 364 | 368 | 360 | 362 | 47,400 |
2016/03/07 | 360 | 363 | 356 | 360 | 25,300 |
2016/03/04 | 344 | 357 | 344 | 356 | 23,200 |
2016/03/03 | 344 | 347 | 343 | 347 | 29,400 |
2016/03/02 | 354 | 354 | 341 | 343 | 42,400 |
2016/03/01 | 342 | 343 | 337 | 338 | 10,100 |
2016/02/29 | 349 | 352 | 340 | 342 | 27,900 |
2016/02/26 | 348 | 348 | 345 | 347 | 13,300 |
2016/02/25 | 339 | 344 | 334 | 342 | 19,000 |
2016/02/24 | 333 | 346 | 330 | 331 | 29,100 |
2016/02/23 | 343 | 344 | 333 | 336 | 25,700 |
2016/02/22 | 335 | 342 | 332 | 340 | 24,000 |
2016/02/19 | 328 | 338 | 328 | 332 | 20,300 |
2016/02/18 | 330 | 336 | 327 | 329 | 25,600 |
2016/02/17 | 323 | 334 | 319 | 322 | 28,100 |
2016/02/16 | 314 | 330 | 314 | 322 | 33,100 |
2016/02/15 | 312 | 321 | 305 | 317 | 74,300 |
2016/02/12 | 319 | 319 | 301 | 301 | 67,100 |
2016/02/10 | 349 | 349 | 325 | 325 | 54,000 |
2016/02/09 | 350 | 357 | 339 | 340 | 54,700 |
2016/02/08 | 357 | 367 | 355 | 363 | 22,400 |
2016/02/05 | 366 | 366 | 357 | 359 | 26,800 |
2016/02/04 | 374 | 382 | 370 | 371 | 20,500 |
2016/02/03 | 383 | 384 | 376 | 378 | 19,800 |
2016/02/02 | 396 | 397 | 391 | 393 | 12,800 |
2016/02/01 | 386 | 395 | 385 | 395 | 27,900 |
2016/01/29 | 382 | 388 | 373 | 388 | 18,100 |
2016/01/28 | 378 | 381 | 374 | 377 | 7,300 |
2016/01/27 | 379 | 382 | 372 | 379 | 32,000 |
2016/01/26 | 376 | 376 | 367 | 368 | 26,700 |
2016/01/25 | 370 | 381 | 366 | 380 | 36,400 |
2016/01/22 | 359 | 365 | 357 | 362 | 34,900 |
2016/01/21 | 355 | 364 | 355 | 355 | 44,600 |
2016/01/20 | 372 | 372 | 360 | 360 | 40,800 |
2016/01/19 | 370 | 376 | 368 | 370 | 20,700 |
2016/01/18 | 368 | 376 | 361 | 370 | 24,800 |
2016/01/15 | 383 | 386 | 371 | 371 | 31,700 |
2016/01/14 | 371 | 384 | 371 | 381 | 49,000 |
2016/01/13 | 378 | 389 | 374 | 381 | 65,100 |
2016/01/12 | 381 | 383 | 367 | 370 | 71,900 |
2016/01/08 | 389 | 395 | 385 | 386 | 53,900 |
2016/01/07 | 400 | 402 | 393 | 394 | 36,700 |
2016/01/06 | 404 | 409 | 399 | 399 | 51,500 |
2016/01/05 | 410 | 411 | 405 | 410 | 28,900 |
2016/01/04 | 416 | 419 | 409 | 409 | 21,400 |