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 |
---|---|---|---|---|---|
2017/12/29 | 794 | 799 | 778 | 784 | 271,500 |
2017/12/28 | 820 | 822 | 803 | 803 | 133,100 |
2017/12/27 | 809 | 830 | 806 | 822 | 174,000 |
2017/12/26 | 819 | 819 | 800 | 808 | 182,900 |
2017/12/25 | 847 | 847 | 812 | 822 | 213,600 |
2017/12/22 | 838 | 862 | 831 | 836 | 405,800 |
2017/12/21 | 806 | 829 | 804 | 823 | 317,800 |
2017/12/20 | 796 | 804 | 794 | 802 | 120,100 |
2017/12/19 | 802 | 811 | 785 | 796 | 303,300 |
2017/12/18 | 780 | 813 | 777 | 802 | 521,500 |
2017/12/15 | 775 | 777 | 757 | 774 | 141,900 |
2017/12/14 | 758 | 777 | 753 | 777 | 116,200 |
2017/12/13 | 772 | 779 | 754 | 758 | 199,700 |
2017/12/12 | 750 | 783 | 750 | 765 | 376,500 |
2017/12/11 | 739 | 747 | 733 | 745 | 144,300 |
2017/12/08 | 730 | 746 | 726 | 739 | 222,200 |
2017/12/07 | 747 | 748 | 722 | 730 | 238,300 |
2017/12/06 | 721 | 744 | 715 | 742 | 514,300 |
2017/12/05 | 699 | 732 | 681 | 718 | 734,500 |
2017/12/04 | 686 | 694 | 673 | 673 | 182,800 |
2017/12/01 | 673 | 692 | 663 | 683 | 180,400 |
2017/11/30 | 668 | 678 | 659 | 675 | 163,600 |
2017/11/29 | 661 | 672 | 655 | 658 | 87,500 |
2017/11/28 | 674 | 677 | 652 | 658 | 124,600 |
2017/11/27 | 650 | 685 | 646 | 674 | 391,800 |
2017/11/24 | 643 | 650 | 639 | 644 | 142,000 |
2017/11/22 | 640 | 649 | 634 | 643 | 84,500 |
2017/11/21 | 636 | 641 | 633 | 637 | 71,900 |
2017/11/20 | 625 | 642 | 625 | 631 | 90,700 |
2017/11/17 | 642 | 642 | 621 | 625 | 114,700 |
2017/11/16 | 615 | 648 | 614 | 635 | 231,000 |
2017/11/15 | 656 | 660 | 623 | 623 | 356,600 |
2017/11/14 | 649 | 666 | 638 | 653 | 319,200 |
2017/11/13 | 659 | 660 | 647 | 649 | 274,100 |
2017/11/10 | 627 | 656 | 612 | 652 | 535,800 |
2017/11/09 | 634 | 634 | 606 | 621 | 309,200 |
2017/11/08 | 596 | 637 | 592 | 637 | 352,500 |
2017/11/07 | 585 | 603 | 581 | 602 | 112,100 |
2017/11/06 | 594 | 595 | 585 | 585 | 71,900 |
2017/11/02 | 596 | 598 | 584 | 591 | 97,500 |
2017/11/01 | 591 | 598 | 590 | 595 | 104,800 |
2017/10/31 | 585 | 592 | 582 | 591 | 68,400 |
2017/10/30 | 590 | 593 | 583 | 587 | 93,000 |
2017/10/27 | 584 | 593 | 580 | 590 | 102,400 |
2017/10/26 | 581 | 588 | 579 | 584 | 72,000 |
2017/10/25 | 597 | 599 | 577 | 581 | 212,200 |
2017/10/24 | 603 | 603 | 593 | 595 | 100,100 |
2017/10/23 | 600 | 606 | 594 | 603 | 233,500 |
2017/10/20 | 584 | 597 | 580 | 594 | 198,400 |
2017/10/19 | 605 | 625 | 570 | 589 | 1,098,000 |
2017/10/18 | 593 | 599 | 573 | 575 | 157,200 |
2017/10/17 | 570 | 604 | 570 | 587 | 494,100 |
2017/10/16 | 581 | 581 | 567 | 569 | 190,600 |
2017/10/13 | 573 | 582 | 565 | 578 | 149,400 |
2017/10/12 | 600 | 600 | 574 | 580 | 372,800 |
2017/10/11 | 570 | 639 | 569 | 580 | 993,100 |
2017/10/10 | 532 | 554 | 529 | 552 | 173,600 |
2017/10/06 | 524 | 535 | 522 | 523 | 202,700 |
2017/10/05 | 537 | 540 | 528 | 530 | 191,700 |
2017/10/04 | 551 | 551 | 542 | 547 | 48,200 |
2017/10/03 | 551 | 557 | 543 | 548 | 94,400 |
2017/10/02 | 559 | 560 | 551 | 555 | 90,900 |
2017/09/29 | 558 | 558 | 548 | 555 | 54,900 |
2017/09/28 | 549 | 559 | 542 | 558 | 112,600 |
2017/09/27 | 557 | 561 | 549 | 552 | 88,100 |
2017/09/26 | 559 | 559 | 548 | 558 | 155,700 |
2017/09/25 | 560 | 569 | 550 | 562 | 165,300 |
2017/09/22 | 577 | 580 | 538 | 561 | 313,800 |
2017/09/21 | 529 | 614 | 529 | 575 | 1,215,600 |
2017/09/20 | 536 | 536 | 521 | 531 | 150,200 |
2017/09/19 | 525 | 546 | 523 | 526 | 374,100 |
2017/09/15 | 490 | 515 | 479 | 513 | 206,000 |
2017/09/14 | 493 | 495 | 490 | 490 | 20,800 |
2017/09/13 | 498 | 500 | 494 | 496 | 29,200 |
2017/09/12 | 496 | 498 | 488 | 496 | 53,700 |
2017/09/11 | 489 | 495 | 486 | 490 | 31,700 |
2017/09/08 | 485 | 491 | 483 | 485 | 48,200 |
2017/09/07 | 488 | 493 | 488 | 491 | 14,700 |
2017/09/06 | 478 | 488 | 476 | 485 | 29,800 |
2017/09/05 | 498 | 498 | 481 | 487 | 40,100 |
2017/09/04 | 501 | 501 | 490 | 497 | 39,200 |
2017/09/01 | 500 | 504 | 495 | 503 | 37,900 |
2017/08/31 | 500 | 501 | 495 | 497 | 23,400 |
2017/08/30 | 501 | 502 | 496 | 502 | 56,300 |
2017/08/29 | 496 | 496 | 490 | 493 | 50,800 |
2017/08/28 | 504 | 506 | 490 | 496 | 43,500 |
2017/08/25 | 484 | 500 | 484 | 496 | 66,600 |
2017/08/24 | 486 | 486 | 478 | 482 | 24,000 |
2017/08/23 | 488 | 492 | 485 | 486 | 22,600 |
2017/08/22 | 486 | 486 | 479 | 483 | 27,500 |
2017/08/21 | 484 | 488 | 483 | 485 | 22,600 |
2017/08/18 | 492 | 496 | 482 | 487 | 55,500 |
2017/08/17 | 492 | 504 | 490 | 499 | 33,600 |
2017/08/16 | 490 | 494 | 490 | 493 | 10,300 |
2017/08/15 | 492 | 497 | 490 | 494 | 13,400 |
2017/08/14 | 489 | 496 | 485 | 490 | 35,300 |
2017/08/10 | 508 | 508 | 492 | 495 | 50,000 |
2017/08/09 | 516 | 517 | 493 | 508 | 119,500 |
2017/08/08 | 520 | 526 | 512 | 520 | 79,800 |
2017/08/07 | 502 | 520 | 497 | 518 | 122,700 |
2017/08/04 | 502 | 506 | 502 | 505 | 37,100 |
2017/08/03 | 508 | 510 | 502 | 508 | 42,500 |
2017/08/02 | 500 | 509 | 496 | 505 | 63,600 |
2017/08/01 | 495 | 501 | 485 | 498 | 61,700 |
2017/07/31 | 501 | 503 | 492 | 494 | 48,600 |
2017/07/28 | 511 | 511 | 495 | 504 | 57,300 |
2017/07/27 | 513 | 513 | 506 | 506 | 77,800 |
2017/07/26 | 514 | 514 | 505 | 508 | 67,100 |
2017/07/25 | 511 | 513 | 507 | 510 | 50,200 |
2017/07/24 | 509 | 515 | 500 | 513 | 57,500 |
2017/07/21 | 511 | 512 | 499 | 507 | 87,900 |
2017/07/20 | 490 | 513 | 490 | 510 | 151,500 |
2017/07/19 | 490 | 494 | 484 | 492 | 38,700 |
2017/07/18 | 500 | 500 | 487 | 493 | 34,500 |
2017/07/14 | 491 | 497 | 491 | 493 | 46,900 |
2017/07/13 | 491 | 493 | 485 | 489 | 31,000 |
2017/07/12 | 500 | 503 | 487 | 491 | 68,900 |
2017/07/11 | 508 | 510 | 497 | 500 | 180,200 |
2017/07/10 | 491 | 505 | 479 | 497 | 273,100 |
2017/07/07 | 467 | 472 | 463 | 467 | 46,300 |
2017/07/06 | 474 | 476 | 466 | 473 | 32,300 |
2017/07/05 | 462 | 478 | 462 | 474 | 34,700 |
2017/07/04 | 471 | 471 | 461 | 464 | 44,700 |
2017/07/03 | 464 | 471 | 464 | 470 | 26,700 |
2017/06/30 | 460 | 470 | 460 | 470 | 45,600 |
2017/06/29 | 460 | 467 | 460 | 465 | 19,600 |
2017/06/28 | 467 | 468 | 461 | 464 | 15,900 |
2017/06/27 | 466 | 468 | 461 | 467 | 19,600 |
2017/06/26 | 463 | 465 | 459 | 459 | 15,700 |
2017/06/23 | 458 | 460 | 455 | 457 | 17,200 |
2017/06/22 | 452 | 460 | 452 | 455 | 16,400 |
2017/06/21 | 459 | 461 | 453 | 453 | 15,000 |
2017/06/20 | 450 | 459 | 450 | 457 | 41,000 |
2017/06/19 | 452 | 454 | 450 | 450 | 14,400 |
2017/06/16 | 450 | 450 | 442 | 443 | 13,000 |
2017/06/15 | 445 | 449 | 442 | 442 | 36,200 |
2017/06/14 | 454 | 454 | 446 | 446 | 15,600 |
2017/06/13 | 445 | 456 | 445 | 447 | 17,300 |
2017/06/12 | 448 | 452 | 445 | 447 | 20,000 |
2017/06/09 | 443 | 457 | 443 | 448 | 31,300 |
2017/06/08 | 445 | 450 | 442 | 443 | 20,100 |
2017/06/07 | 446 | 453 | 440 | 447 | 22,100 |
2017/06/06 | 452 | 455 | 437 | 445 | 27,500 |
2017/06/05 | 469 | 469 | 456 | 456 | 16,000 |
2017/06/02 | 462 | 467 | 450 | 462 | 34,700 |
2017/06/01 | 460 | 460 | 452 | 455 | 25,300 |
2017/05/31 | 464 | 464 | 451 | 455 | 19,200 |
2017/05/30 | 463 | 464 | 456 | 464 | 19,600 |
2017/05/29 | 470 | 470 | 460 | 463 | 17,400 |
2017/05/26 | 470 | 470 | 457 | 457 | 13,200 |
2017/05/25 | 466 | 470 | 462 | 467 | 31,400 |
2017/05/24 | 463 | 470 | 462 | 464 | 44,600 |
2017/05/23 | 451 | 460 | 451 | 460 | 29,400 |
2017/05/22 | 455 | 459 | 448 | 453 | 28,700 |
2017/05/19 | 443 | 452 | 431 | 451 | 40,300 |
2017/05/18 | 439 | 445 | 435 | 443 | 43,300 |
2017/05/17 | 460 | 460 | 448 | 452 | 39,200 |
2017/05/16 | 464 | 465 | 460 | 465 | 24,200 |
2017/05/15 | 462 | 466 | 459 | 464 | 37,000 |
2017/05/12 | 470 | 470 | 464 | 467 | 30,900 |
2017/05/11 | 468 | 475 | 462 | 473 | 122,600 |
2017/05/10 | 464 | 466 | 456 | 460 | 37,400 |
2017/05/09 | 460 | 461 | 452 | 461 | 51,500 |
2017/05/08 | 451 | 457 | 450 | 457 | 37,900 |
2017/05/02 | 438 | 447 | 438 | 445 | 31,400 |
2017/05/01 | 430 | 440 | 429 | 437 | 19,500 |
2017/04/28 | 437 | 439 | 430 | 432 | 26,500 |
2017/04/27 | 434 | 438 | 432 | 436 | 31,700 |
2017/04/26 | 429 | 434 | 426 | 430 | 38,600 |
2017/04/25 | 426 | 426 | 418 | 425 | 23,400 |
2017/04/24 | 423 | 424 | 410 | 418 | 24,600 |
2017/04/21 | 418 | 423 | 416 | 417 | 24,300 |
2017/04/20 | 413 | 418 | 409 | 410 | 19,200 |
2017/04/19 | 408 | 412 | 405 | 405 | 21,500 |
2017/04/18 | 413 | 420 | 407 | 407 | 22,400 |
2017/04/17 | 400 | 414 | 399 | 408 | 21,600 |
2017/04/14 | 406 | 406 | 400 | 400 | 28,300 |
2017/04/13 | 403 | 405 | 393 | 402 | 31,900 |
2017/04/12 | 409 | 410 | 403 | 407 | 28,500 |
2017/04/11 | 412 | 419 | 408 | 413 | 45,600 |
2017/04/10 | 432 | 436 | 414 | 416 | 59,800 |
2017/04/07 | 422 | 430 | 420 | 425 | 45,200 |
2017/04/06 | 436 | 436 | 415 | 421 | 52,000 |
2017/04/05 | 437 | 443 | 435 | 435 | 28,900 |
2017/04/04 | 445 | 445 | 432 | 436 | 43,100 |
2017/04/03 | 453 | 458 | 446 | 446 | 41,100 |
2017/03/31 | 474 | 474 | 452 | 452 | 50,100 |
2017/03/30 | 465 | 480 | 464 | 473 | 39,100 |
2017/03/29 | 473 | 473 | 466 | 470 | 30,600 |
2017/03/28 | 470 | 477 | 461 | 477 | 62,100 |
2017/03/27 | 475 | 475 | 468 | 471 | 32,900 |
2017/03/24 | 470 | 478 | 470 | 478 | 30,700 |
2017/03/23 | 479 | 479 | 466 | 470 | 39,100 |
2017/03/22 | 486 | 498 | 477 | 479 | 71,500 |
2017/03/21 | 481 | 494 | 480 | 491 | 48,100 |
2017/03/17 | 490 | 495 | 484 | 485 | 70,600 |
2017/03/16 | 497 | 498 | 487 | 496 | 167,700 |
2017/03/15 | 476 | 495 | 475 | 489 | 181,200 |
2017/03/14 | 471 | 476 | 466 | 475 | 33,300 |
2017/03/13 | 478 | 478 | 466 | 469 | 45,300 |
2017/03/10 | 472 | 477 | 469 | 476 | 62,500 |
2017/03/09 | 465 | 469 | 464 | 469 | 26,700 |
2017/03/08 | 464 | 465 | 462 | 464 | 25,200 |
2017/03/07 | 474 | 474 | 465 | 468 | 37,800 |
2017/03/06 | 465 | 477 | 461 | 474 | 96,000 |
2017/03/03 | 450 | 458 | 448 | 458 | 42,900 |
2017/03/02 | 451 | 453 | 441 | 450 | 32,900 |
2017/03/01 | 437 | 447 | 433 | 447 | 34,000 |
2017/02/28 | 440 | 440 | 434 | 437 | 16,300 |
2017/02/27 | 443 | 443 | 432 | 437 | 27,900 |
2017/02/24 | 443 | 443 | 437 | 442 | 35,100 |
2017/02/23 | 438 | 443 | 429 | 443 | 85,900 |
2017/02/22 | 432 | 435 | 428 | 434 | 27,500 |
2017/02/21 | 429 | 435 | 428 | 435 | 30,100 |
2017/02/20 | 435 | 435 | 430 | 433 | 16,900 |
2017/02/17 | 427 | 434 | 426 | 434 | 19,300 |
2017/02/16 | 428 | 432 | 426 | 430 | 15,100 |
2017/02/15 | 433 | 433 | 418 | 428 | 64,100 |
2017/02/14 | 430 | 434 | 428 | 433 | 23,300 |
2017/02/13 | 439 | 439 | 429 | 434 | 44,200 |
2017/02/10 | 430 | 434 | 422 | 428 | 84,800 |
2017/02/09 | 403 | 438 | 403 | 425 | 255,100 |
2017/02/08 | 393 | 396 | 392 | 395 | 18,200 |
2017/02/07 | 389 | 395 | 389 | 392 | 7,100 |
2017/02/06 | 397 | 397 | 386 | 391 | 23,000 |
2017/02/03 | 387 | 394 | 387 | 393 | 11,600 |
2017/02/02 | 397 | 397 | 387 | 388 | 18,600 |
2017/02/01 | 391 | 395 | 378 | 395 | 33,300 |
2017/01/31 | 396 | 396 | 394 | 394 | 5,700 |
2017/01/30 | 402 | 402 | 397 | 398 | 13,800 |
2017/01/27 | 399 | 400 | 394 | 399 | 24,600 |
2017/01/26 | 402 | 402 | 395 | 397 | 24,300 |
2017/01/25 | 392 | 396 | 391 | 396 | 19,800 |
2017/01/24 | 391 | 392 | 386 | 392 | 14,300 |
2017/01/23 | 397 | 397 | 391 | 395 | 14,600 |
2017/01/20 | 394 | 398 | 390 | 397 | 33,700 |
2017/01/19 | 389 | 393 | 387 | 393 | 16,400 |
2017/01/18 | 382 | 385 | 377 | 384 | 16,900 |
2017/01/17 | 392 | 392 | 384 | 387 | 26,300 |
2017/01/16 | 399 | 399 | 391 | 395 | 16,400 |
2017/01/13 | 400 | 400 | 394 | 399 | 20,500 |
2017/01/12 | 404 | 404 | 399 | 401 | 18,900 |
2017/01/11 | 405 | 405 | 399 | 405 | 22,100 |
2017/01/10 | 404 | 404 | 400 | 403 | 29,800 |
2017/01/06 | 397 | 404 | 397 | 404 | 42,000 |
2017/01/05 | 400 | 400 | 395 | 400 | 15,700 |
2017/01/04 | 398 | 400 | 396 | 400 | 49,100 |