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 |
---|---|---|---|---|---|
2018/12/28 | 503 | 517 | 500 | 507 | 69,700 |
2018/12/27 | 486 | 503 | 481 | 503 | 53,600 |
2018/12/26 | 451 | 470 | 449 | 462 | 69,900 |
2018/12/25 | 458 | 461 | 443 | 443 | 118,300 |
2018/12/21 | 492 | 497 | 472 | 475 | 123,300 |
2018/12/20 | 521 | 521 | 489 | 492 | 84,000 |
2018/12/19 | 520 | 535 | 516 | 531 | 66,900 |
2018/12/18 | 513 | 529 | 510 | 519 | 48,400 |
2018/12/17 | 554 | 554 | 522 | 523 | 52,300 |
2018/12/14 | 552 | 558 | 548 | 548 | 69,100 |
2018/12/13 | 531 | 560 | 531 | 558 | 63,700 |
2018/12/12 | 516 | 535 | 516 | 528 | 40,100 |
2018/12/11 | 534 | 534 | 513 | 514 | 42,400 |
2018/12/10 | 545 | 547 | 530 | 534 | 69,800 |
2018/12/07 | 550 | 553 | 543 | 553 | 82,500 |
2018/12/06 | 551 | 555 | 540 | 555 | 76,400 |
2018/12/05 | 561 | 562 | 548 | 554 | 105,400 |
2018/12/04 | 588 | 589 | 571 | 571 | 51,800 |
2018/12/03 | 593 | 594 | 582 | 589 | 59,100 |
2018/11/30 | 586 | 592 | 583 | 588 | 51,700 |
2018/11/29 | 586 | 587 | 580 | 583 | 42,100 |
2018/11/28 | 570 | 582 | 568 | 570 | 79,500 |
2018/11/27 | 563 | 572 | 560 | 565 | 38,700 |
2018/11/26 | 560 | 567 | 558 | 560 | 65,900 |
2018/11/22 | 563 | 570 | 560 | 563 | 22,200 |
2018/11/21 | 570 | 570 | 555 | 566 | 69,000 |
2018/11/20 | 595 | 595 | 579 | 585 | 50,800 |
2018/11/19 | 597 | 604 | 595 | 601 | 55,500 |
2018/11/16 | 611 | 613 | 593 | 597 | 33,700 |
2018/11/15 | 609 | 621 | 607 | 613 | 31,900 |
2018/11/14 | 606 | 615 | 606 | 609 | 57,000 |
2018/11/13 | 590 | 613 | 584 | 606 | 65,600 |
2018/11/12 | 639 | 641 | 601 | 603 | 140,800 |
2018/11/09 | 658 | 660 | 640 | 649 | 92,200 |
2018/11/08 | 649 | 658 | 649 | 657 | 43,800 |
2018/11/07 | 648 | 653 | 636 | 640 | 46,100 |
2018/11/06 | 649 | 650 | 639 | 645 | 27,700 |
2018/11/05 | 650 | 650 | 634 | 634 | 51,700 |
2018/11/02 | 640 | 649 | 637 | 644 | 82,100 |
2018/11/01 | 629 | 642 | 624 | 640 | 84,800 |
2018/10/31 | 611 | 635 | 603 | 619 | 82,900 |
2018/10/30 | 592 | 615 | 585 | 611 | 85,400 |
2018/10/29 | 602 | 607 | 583 | 584 | 60,200 |
2018/10/26 | 632 | 632 | 591 | 598 | 99,600 |
2018/10/25 | 600 | 632 | 600 | 619 | 121,600 |
2018/10/24 | 634 | 640 | 625 | 630 | 45,600 |
2018/10/23 | 645 | 648 | 631 | 631 | 39,500 |
2018/10/22 | 683 | 683 | 644 | 652 | 114,000 |
2018/10/19 | 685 | 688 | 668 | 680 | 50,500 |
2018/10/18 | 669 | 699 | 668 | 690 | 121,700 |
2018/10/17 | 677 | 683 | 675 | 679 | 37,300 |
2018/10/16 | 676 | 680 | 665 | 675 | 37,500 |
2018/10/15 | 706 | 706 | 678 | 683 | 55,200 |
2018/10/12 | 689 | 715 | 684 | 705 | 79,000 |
2018/10/11 | 683 | 692 | 672 | 680 | 93,300 |
2018/10/10 | 714 | 719 | 703 | 712 | 82,900 |
2018/10/09 | 736 | 736 | 704 | 712 | 61,700 |
2018/10/05 | 758 | 758 | 735 | 736 | 50,400 |
2018/10/04 | 762 | 768 | 751 | 765 | 49,800 |
2018/10/03 | 769 | 772 | 758 | 758 | 89,100 |
2018/10/02 | 766 | 775 | 750 | 772 | 149,400 |
2018/10/01 | 761 | 765 | 746 | 759 | 92,100 |
2018/09/28 | 764 | 771 | 756 | 760 | 89,100 |
2018/09/27 | 764 | 789 | 758 | 762 | 150,100 |
2018/09/26 | 761 | 764 | 746 | 759 | 94,900 |
2018/09/25 | 746 | 769 | 744 | 766 | 142,100 |
2018/09/21 | 740 | 749 | 737 | 738 | 111,300 |
2018/09/20 | 729 | 739 | 726 | 730 | 75,400 |
2018/09/19 | 724 | 732 | 713 | 732 | 64,700 |
2018/09/18 | 719 | 724 | 706 | 718 | 45,900 |
2018/09/14 | 707 | 724 | 707 | 714 | 64,500 |
2018/09/13 | 720 | 727 | 703 | 705 | 40,300 |
2018/09/12 | 718 | 727 | 696 | 720 | 96,600 |
2018/09/11 | 720 | 723 | 702 | 716 | 93,300 |
2018/09/10 | 707 | 721 | 704 | 718 | 66,700 |
2018/09/07 | 684 | 699 | 680 | 691 | 99,000 |
2018/09/06 | 678 | 696 | 678 | 682 | 71,800 |
2018/09/05 | 694 | 698 | 674 | 674 | 81,300 |
2018/09/04 | 709 | 709 | 686 | 686 | 42,700 |
2018/09/03 | 725 | 725 | 700 | 700 | 66,000 |
2018/08/31 | 735 | 738 | 726 | 726 | 83,100 |
2018/08/30 | 724 | 742 | 724 | 733 | 82,700 |
2018/08/29 | 716 | 729 | 716 | 720 | 80,200 |
2018/08/28 | 723 | 731 | 713 | 713 | 119,200 |
2018/08/27 | 703 | 721 | 700 | 720 | 113,000 |
2018/08/24 | 689 | 702 | 689 | 696 | 75,800 |
2018/08/23 | 680 | 684 | 673 | 680 | 40,200 |
2018/08/22 | 663 | 685 | 662 | 683 | 44,000 |
2018/08/21 | 667 | 667 | 650 | 662 | 28,100 |
2018/08/20 | 673 | 673 | 657 | 660 | 27,700 |
2018/08/17 | 666 | 673 | 664 | 673 | 45,800 |
2018/08/16 | 685 | 685 | 658 | 666 | 55,300 |
2018/08/15 | 700 | 713 | 687 | 690 | 87,400 |
2018/08/14 | 671 | 689 | 671 | 688 | 46,100 |
2018/08/13 | 700 | 700 | 657 | 667 | 107,400 |
2018/08/10 | 704 | 714 | 697 | 698 | 168,800 |
2018/08/09 | 665 | 711 | 658 | 711 | 465,500 |
2018/08/08 | 632 | 645 | 630 | 635 | 79,600 |
2018/08/07 | 621 | 643 | 617 | 641 | 98,900 |
2018/08/06 | 623 | 637 | 618 | 619 | 75,700 |
2018/08/03 | 629 | 649 | 627 | 633 | 147,400 |
2018/08/02 | 629 | 634 | 618 | 622 | 74,900 |
2018/08/01 | 620 | 630 | 620 | 629 | 66,100 |
2018/07/31 | 631 | 634 | 614 | 620 | 89,400 |
2018/07/30 | 632 | 638 | 628 | 635 | 62,900 |
2018/07/27 | 646 | 650 | 631 | 636 | 169,600 |
2018/07/26 | 616 | 659 | 615 | 649 | 429,700 |
2018/07/25 | 604 | 616 | 601 | 616 | 169,800 |
2018/07/24 | 601 | 609 | 596 | 600 | 98,900 |
2018/07/23 | 602 | 608 | 594 | 599 | 42,700 |
2018/07/20 | 598 | 604 | 591 | 598 | 52,600 |
2018/07/19 | 588 | 601 | 583 | 595 | 55,000 |
2018/07/18 | 583 | 588 | 580 | 585 | 50,000 |
2018/07/17 | 585 | 590 | 578 | 579 | 53,400 |
2018/07/13 | 585 | 591 | 577 | 583 | 38,000 |
2018/07/12 | 574 | 593 | 570 | 583 | 66,700 |
2018/07/11 | 580 | 581 | 561 | 566 | 135,200 |
2018/07/10 | 561 | 608 | 552 | 590 | 214,900 |
2018/07/09 | 536 | 552 | 527 | 551 | 84,600 |
2018/07/06 | 518 | 532 | 516 | 531 | 58,000 |
2018/07/05 | 523 | 529 | 513 | 516 | 53,200 |
2018/07/04 | 532 | 534 | 520 | 523 | 83,900 |
2018/07/03 | 546 | 549 | 534 | 536 | 58,000 |
2018/07/02 | 556 | 567 | 545 | 546 | 37,500 |
2018/06/29 | 552 | 559 | 545 | 554 | 59,200 |
2018/06/28 | 555 | 559 | 544 | 556 | 43,500 |
2018/06/27 | 562 | 564 | 550 | 558 | 63,100 |
2018/06/26 | 554 | 564 | 546 | 563 | 60,200 |
2018/06/25 | 579 | 579 | 553 | 557 | 87,500 |
2018/06/22 | 571 | 575 | 562 | 573 | 92,100 |
2018/06/21 | 585 | 595 | 580 | 580 | 55,300 |
2018/06/20 | 599 | 599 | 578 | 595 | 60,800 |
2018/06/19 | 602 | 608 | 594 | 595 | 55,500 |
2018/06/18 | 618 | 618 | 603 | 608 | 58,500 |
2018/06/15 | 625 | 628 | 612 | 620 | 53,300 |
2018/06/14 | 633 | 633 | 618 | 619 | 42,300 |
2018/06/13 | 623 | 632 | 623 | 630 | 54,300 |
2018/06/12 | 623 | 631 | 619 | 625 | 49,300 |
2018/06/11 | 626 | 630 | 615 | 622 | 52,200 |
2018/06/08 | 644 | 646 | 622 | 622 | 186,500 |
2018/06/07 | 604 | 620 | 603 | 618 | 46,700 |
2018/06/06 | 593 | 603 | 592 | 599 | 56,300 |
2018/06/05 | 599 | 601 | 592 | 595 | 59,400 |
2018/06/04 | 596 | 604 | 596 | 602 | 33,200 |
2018/06/01 | 580 | 594 | 576 | 588 | 47,500 |
2018/05/31 | 584 | 589 | 580 | 581 | 35,700 |
2018/05/30 | 594 | 599 | 575 | 578 | 157,900 |
2018/05/29 | 617 | 618 | 601 | 608 | 60,200 |
2018/05/28 | 636 | 636 | 610 | 614 | 50,500 |
2018/05/25 | 637 | 637 | 624 | 629 | 38,100 |
2018/05/24 | 657 | 657 | 626 | 630 | 78,000 |
2018/05/23 | 659 | 661 | 650 | 654 | 32,400 |
2018/05/22 | 667 | 667 | 646 | 654 | 72,500 |
2018/05/21 | 656 | 668 | 645 | 664 | 158,200 |
2018/05/18 | 630 | 638 | 623 | 638 | 43,700 |
2018/05/17 | 622 | 633 | 619 | 625 | 58,000 |
2018/05/16 | 620 | 622 | 616 | 619 | 42,300 |
2018/05/15 | 621 | 624 | 617 | 620 | 48,900 |
2018/05/14 | 604 | 621 | 604 | 618 | 108,800 |
2018/05/11 | 630 | 639 | 596 | 597 | 303,300 |
2018/05/10 | 638 | 643 | 632 | 641 | 66,000 |
2018/05/09 | 640 | 641 | 629 | 634 | 43,400 |
2018/05/08 | 641 | 650 | 635 | 638 | 76,500 |
2018/05/07 | 642 | 642 | 633 | 641 | 36,400 |
2018/05/02 | 637 | 642 | 633 | 641 | 39,000 |
2018/05/01 | 634 | 638 | 626 | 635 | 29,400 |
2018/04/27 | 648 | 648 | 628 | 634 | 66,400 |
2018/04/26 | 645 | 649 | 637 | 643 | 41,400 |
2018/04/25 | 642 | 642 | 635 | 641 | 32,900 |
2018/04/24 | 640 | 642 | 635 | 642 | 40,900 |
2018/04/23 | 640 | 646 | 631 | 632 | 34,200 |
2018/04/20 | 624 | 642 | 622 | 636 | 68,700 |
2018/04/19 | 631 | 631 | 622 | 624 | 27,700 |
2018/04/18 | 625 | 631 | 615 | 626 | 115,300 |
2018/04/17 | 625 | 633 | 619 | 624 | 79,000 |
2018/04/16 | 630 | 635 | 618 | 624 | 75,900 |
2018/04/13 | 618 | 628 | 615 | 625 | 54,300 |
2018/04/12 | 604 | 620 | 597 | 618 | 97,600 |
2018/04/11 | 605 | 610 | 600 | 604 | 56,200 |
2018/04/10 | 598 | 602 | 591 | 601 | 110,500 |
2018/04/09 | 610 | 613 | 596 | 598 | 123,500 |
2018/04/06 | 626 | 629 | 608 | 609 | 86,300 |
2018/04/05 | 634 | 634 | 623 | 626 | 60,600 |
2018/04/04 | 636 | 638 | 618 | 625 | 70,500 |
2018/04/03 | 628 | 640 | 616 | 632 | 83,900 |
2018/04/02 | 645 | 646 | 629 | 630 | 56,400 |
2018/03/30 | 646 | 646 | 637 | 641 | 55,300 |
2018/03/29 | 646 | 650 | 626 | 636 | 77,500 |
2018/03/28 | 640 | 647 | 634 | 642 | 55,200 |
2018/03/27 | 652 | 662 | 641 | 657 | 82,300 |
2018/03/26 | 616 | 634 | 611 | 632 | 95,700 |
2018/03/23 | 651 | 654 | 620 | 626 | 182,100 |
2018/03/22 | 676 | 682 | 668 | 678 | 63,900 |
2018/03/20 | 655 | 684 | 655 | 679 | 96,000 |
2018/03/19 | 683 | 699 | 673 | 675 | 90,100 |
2018/03/16 | 688 | 690 | 682 | 687 | 68,800 |
2018/03/15 | 697 | 700 | 683 | 687 | 81,400 |
2018/03/14 | 694 | 705 | 691 | 698 | 85,200 |
2018/03/13 | 713 | 716 | 696 | 702 | 105,900 |
2018/03/12 | 706 | 725 | 700 | 715 | 121,600 |
2018/03/09 | 700 | 711 | 687 | 688 | 120,100 |
2018/03/08 | 695 | 696 | 684 | 690 | 70,400 |
2018/03/07 | 699 | 705 | 687 | 690 | 130,900 |
2018/03/06 | 717 | 722 | 706 | 708 | 110,500 |
2018/03/05 | 694 | 697 | 679 | 687 | 133,300 |
2018/03/02 | 700 | 704 | 688 | 695 | 137,900 |
2018/03/01 | 717 | 730 | 712 | 720 | 151,200 |
2018/02/28 | 718 | 734 | 716 | 723 | 83,000 |
2018/02/27 | 726 | 728 | 717 | 722 | 97,200 |
2018/02/26 | 712 | 718 | 703 | 706 | 71,400 |
2018/02/23 | 698 | 707 | 693 | 703 | 91,100 |
2018/02/22 | 693 | 701 | 684 | 694 | 56,400 |
2018/02/21 | 689 | 705 | 689 | 699 | 71,700 |
2018/02/20 | 700 | 700 | 686 | 691 | 73,300 |
2018/02/19 | 686 | 695 | 679 | 694 | 84,100 |
2018/02/16 | 662 | 677 | 660 | 670 | 102,800 |
2018/02/15 | 662 | 678 | 656 | 662 | 142,700 |
2018/02/14 | 678 | 689 | 639 | 652 | 179,000 |
2018/02/13 | 728 | 728 | 673 | 678 | 199,500 |
2018/02/09 | 659 | 707 | 657 | 705 | 264,100 |
2018/02/08 | 702 | 726 | 699 | 714 | 107,700 |
2018/02/07 | 761 | 761 | 699 | 700 | 207,800 |
2018/02/06 | 677 | 720 | 667 | 699 | 364,700 |
2018/02/05 | 789 | 797 | 767 | 772 | 163,400 |
2018/02/02 | 815 | 816 | 796 | 811 | 121,100 |
2018/02/01 | 795 | 820 | 790 | 816 | 188,300 |
2018/01/31 | 775 | 799 | 772 | 783 | 140,400 |
2018/01/30 | 801 | 811 | 782 | 783 | 171,700 |
2018/01/29 | 810 | 810 | 790 | 802 | 145,300 |
2018/01/26 | 820 | 820 | 794 | 804 | 142,300 |
2018/01/25 | 814 | 826 | 803 | 820 | 143,600 |
2018/01/24 | 809 | 829 | 802 | 814 | 278,200 |
2018/01/23 | 811 | 821 | 794 | 817 | 270,500 |
2018/01/22 | 798 | 808 | 782 | 805 | 247,900 |
2018/01/19 | 759 | 798 | 759 | 794 | 272,300 |
2018/01/18 | 746 | 771 | 746 | 757 | 324,800 |
2018/01/17 | 750 | 760 | 737 | 741 | 400,700 |
2018/01/16 | 765 | 777 | 755 | 765 | 236,600 |
2018/01/15 | 732 | 763 | 730 | 761 | 319,600 |
2018/01/12 | 753 | 755 | 732 | 734 | 221,000 |
2018/01/11 | 748 | 762 | 747 | 754 | 157,500 |
2018/01/10 | 746 | 759 | 744 | 748 | 198,500 |
2018/01/09 | 754 | 757 | 744 | 750 | 268,000 |
2018/01/05 | 771 | 773 | 748 | 754 | 456,700 |
2018/01/04 | 792 | 796 | 772 | 775 | 181,400 |