日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 273 277 269 275 26,200
2020/12/29 267 274 267 274 30,400
2020/12/28 271 271 262 266 62,800
2020/12/25 272 273 265 268 52,200
2020/12/24 275 275 269 271 33,200
2020/12/23 272 275 269 273 34,900
2020/12/22 275 280 268 268 55,400
2020/12/21 290 290 279 280 29,300
2020/12/18 285 291 281 291 25,700
2020/12/17 292 295 280 286 49,700
2020/12/16 298 298 292 293 17,700
2020/12/15 300 301 294 296 45,800
2020/12/14 300 301 293 301 69,700
2020/12/11 292 296 285 295 74,200
2020/12/10 287 287 279 284 65,800
2020/12/09 277 288 277 288 72,300
2020/12/08 296 304 269 277 216,700
2020/12/07 312 317 292 296 232,200
2020/12/04 291 373 286 324 864,200
2020/12/03 280 295 280 295 28,700
2020/12/02 288 288 277 278 34,300
2020/12/01 277 282 275 275 18,000
2020/11/30 286 288 277 277 17,800
2020/11/27 290 291 286 286 44,600
2020/11/26 290 290 288 290 12,700
2020/11/25 294 294 286 288 19,000
2020/11/24 293 298 285 287 47,100
2020/11/20 291 293 279 281 53,400
2020/11/19 295 298 292 293 18,800
2020/11/18 300 300 297 298 24,500
2020/11/17 296 300 295 300 31,400
2020/11/16 297 299 292 299 51,100
2020/11/13 294 297 289 292 36,000
2020/11/12 286 294 281 291 42,000
2020/11/11 290 293 285 290 64,700
2020/11/10 277 290 274 290 76,000
2020/11/09 277 284 266 279 60,600
2020/11/06 274 275 269 275 45,400
2020/11/05 270 273 266 273 16,300
2020/11/04 273 273 264 270 15,100
2020/11/02 258 270 258 270 30,800
2020/10/30 269 269 255 256 48,200
2020/10/29 262 266 262 264 18,400
2020/10/28 277 277 262 265 21,400
2020/10/27 272 276 269 276 26,300
2020/10/26 262 270 261 270 27,200
2020/10/23 270 270 264 267 8,900
2020/10/22 266 268 262 262 25,500
2020/10/21 263 270 260 266 25,000
2020/10/20 263 263 260 260 13,900
2020/10/19 265 266 261 263 12,700
2020/10/16 256 264 256 263 32,500
2020/10/15 261 266 260 260 75,400
2020/10/14 266 272 266 266 25,800
2020/10/13 281 281 266 266 61,700
2020/10/12 283 283 279 279 10,500
2020/10/09 280 280 275 280 9,200
2020/10/08 281 281 278 280 19,100
2020/10/07 272 282 272 282 20,000
2020/10/06 283 283 278 280 9,300
2020/10/05 282 283 277 280 25,400
2020/10/02 281 285 274 276 40,600
2020/09/30 284 290 280 286 28,600
2020/09/29 293 293 278 279 56,900
2020/09/28 284 285 281 285 57,600
2020/09/25 283 284 278 281 35,300
2020/09/24 280 281 278 281 24,100
2020/09/23 276 278 274 278 23,800
2020/09/18 277 277 272 276 29,000
2020/09/17 277 277 273 275 28,700
2020/09/16 279 279 273 277 23,600
2020/09/15 280 280 270 274 25,700
2020/09/14 280 283 275 277 27,500
2020/09/11 278 281 275 280 60,100
2020/09/10 270 276 270 276 39,500
2020/09/09 263 275 262 273 48,400
2020/09/08 268 268 265 268 28,800
2020/09/07 258 268 257 264 40,400
2020/09/04 264 265 261 261 18,400
2020/09/03 268 268 265 266 26,200
2020/09/02 265 267 260 267 48,100
2020/09/01 260 265 259 264 30,200
2020/08/31 267 270 264 264 24,400
2020/08/28 260 267 260 265 29,500
2020/08/27 267 267 263 263 26,800
2020/08/26 266 267 263 265 15,100
2020/08/25 262 267 262 265 31,700
2020/08/24 264 264 260 262 14,800
2020/08/21 261 264 259 262 22,000
2020/08/20 263 263 259 260 17,600
2020/08/19 261 262 258 262 21,500
2020/08/18 262 263 259 262 28,200
2020/08/17 264 264 258 263 28,800
2020/08/14 264 266 259 264 24,700
2020/08/13 266 267 258 267 35,800
2020/08/12 265 266 260 266 34,700
2020/08/11 268 268 257 263 49,200
2020/08/07 261 261 252 257 22,000
2020/08/06 262 262 251 259 22,000
2020/08/05 260 263 255 262 16,600
2020/08/04 262 263 257 263 40,500
2020/08/03 248 260 248 260 30,800
2020/07/31 261 263 251 251 24,900
2020/07/30 259 268 258 268 62,100
2020/07/29 265 266 258 258 28,900
2020/07/28 273 273 265 267 24,400
2020/07/27 273 273 268 271 31,700
2020/07/22 269 270 267 268 24,900
2020/07/21 270 270 265 269 42,900
2020/07/20 274 274 265 269 44,500
2020/07/17 272 272 265 268 15,500
2020/07/16 268 271 266 269 20,800
2020/07/15 271 271 264 268 35,400
2020/07/14 268 268 262 264 30,800
2020/07/13 267 267 260 263 50,500
2020/07/10 264 264 248 248 51,700
2020/07/09 267 267 262 263 23,500
2020/07/08 269 272 268 268 26,900
2020/07/07 279 280 269 269 19,500
2020/07/06 269 279 269 279 23,800
2020/07/03 265 270 264 269 16,400
2020/07/02 262 267 262 264 23,200
2020/07/01 273 275 263 263 20,200
2020/06/30 276 278 273 273 23,800
2020/06/29 280 280 274 274 26,600
2020/06/26 288 288 277 280 37,500
2020/06/25 284 284 276 278 37,600
2020/06/24 293 293 284 284 18,800
2020/06/23 292 292 287 289 20,500
2020/06/22 286 288 283 288 34,700
2020/06/19 286 286 281 286 44,100
2020/06/18 288 288 282 285 37,100
2020/06/17 294 294 284 288 37,000
2020/06/16 284 292 283 292 45,600
2020/06/15 293 293 282 282 22,100
2020/06/12 287 290 282 286 43,700
2020/06/11 297 298 292 294 36,600
2020/06/10 295 300 290 299 54,900
2020/06/09 303 303 297 300 28,800
2020/06/08 299 302 298 301 71,900
2020/06/05 297 301 297 300 29,800
2020/06/04 300 300 297 300 27,000
2020/06/03 301 301 296 298 30,800
2020/06/02 294 298 290 298 38,900
2020/06/01 299 299 290 290 64,600
2020/05/29 304 304 295 295 69,800
2020/05/28 297 301 296 301 72,400
2020/05/27 290 293 286 293 62,600
2020/05/26 285 287 275 285 122,700
2020/05/25 269 281 261 278 148,700
2020/05/22 261 261 253 257 17,300
2020/05/21 262 262 257 259 26,200
2020/05/20 261 262 257 261 39,400
2020/05/19 262 262 256 260 25,500
2020/05/18 262 262 251 255 32,300
2020/05/15 253 257 250 257 18,800
2020/05/14 255 256 251 251 15,300
2020/05/13 258 261 254 255 42,500
2020/05/12 263 263 258 260 46,700
2020/05/11 259 262 256 262 41,600
2020/05/08 247 257 242 256 57,300
2020/05/07 250 250 243 246 26,600
2020/05/01 249 251 248 249 44,500
2020/04/30 242 255 241 250 83,700
2020/04/28 245 245 235 244 76,400
2020/04/27 237 239 232 237 52,400
2020/04/24 239 239 231 236 41,800
2020/04/23 229 240 229 238 37,900
2020/04/22 235 235 227 229 52,600
2020/04/21 238 240 232 237 43,700
2020/04/20 242 242 236 238 27,000
2020/04/17 239 242 232 240 56,100
2020/04/16 233 235 229 235 20,900
2020/04/15 238 238 230 232 38,900
2020/04/14 234 239 228 237 58,700
2020/04/13 239 239 230 234 34,800
2020/04/10 238 241 232 238 39,600
2020/04/09 228 236 228 236 46,500
2020/04/08 223 229 221 227 82,700
2020/04/07 216 226 215 226 90,400
2020/04/06 205 215 204 214 68,200
2020/04/03 207 215 201 205 58,600
2020/04/02 221 224 210 210 69,900
2020/04/01 237 241 223 226 71,800
2020/03/31 255 255 237 244 102,900
2020/03/30 272 272 251 258 77,700
2020/03/27 272 273 259 271 130,800
2020/03/26 264 266 246 264 79,000
2020/03/25 265 273 258 272 72,800
2020/03/24 255 255 245 255 66,000
2020/03/23 245 247 228 247 74,100
2020/03/19 228 232 226 230 53,000
2020/03/18 233 237 226 226 49,900
2020/03/17 211 237 208 234 92,600
2020/03/16 227 228 217 220 43,200
2020/03/13 217 222 206 215 95,500
2020/03/12 239 241 232 232 73,500
2020/03/11 250 254 242 242 50,600
2020/03/10 242 249 236 249 181,100
2020/03/09 267 268 250 250 68,800
2020/03/06 276 278 271 271 74,800
2020/03/05 285 285 278 278 75,600
2020/03/04 276 282 274 278 36,100
2020/03/03 290 290 278 279 76,800
2020/03/02 277 290 277 281 145,300
2020/02/28 286 296 284 285 105,300
2020/02/27 306 306 292 294 76,300
2020/02/26 300 303 295 302 81,100
2020/02/25 307 310 304 305 85,300
2020/02/21 318 323 318 321 25,100
2020/02/20 326 326 318 320 22,700
2020/02/19 319 323 318 322 32,500
2020/02/18 327 328 316 316 59,500
2020/02/17 324 328 322 327 24,400
2020/02/14 325 330 319 330 75,300
2020/02/13 328 329 325 329 38,100
2020/02/12 344 344 328 328 51,800
2020/02/10 344 344 338 338 25,800
2020/02/07 340 346 339 343 44,600
2020/02/06 334 342 334 339 55,200
2020/02/05 330 335 330 332 19,400
2020/02/04 331 333 327 327 35,500
2020/02/03 323 333 323 331 46,200
2020/01/31 332 335 331 332 33,100
2020/01/30 336 336 330 332 56,000
2020/01/29 336 341 336 338 26,100
2020/01/28 338 338 333 336 57,400
2020/01/27 340 341 334 341 73,800
2020/01/24 352 352 345 345 34,100
2020/01/23 358 358 351 351 30,000
2020/01/22 355 360 350 356 54,600
2020/01/21 352 355 351 355 29,000
2020/01/20 347 353 347 351 23,700
2020/01/17 347 348 344 345 24,500
2020/01/16 349 349 341 344 45,800
2020/01/15 347 349 343 348 55,800
2020/01/14 352 352 342 347 43,700
2020/01/10 351 352 342 348 60,000
2020/01/09 355 356 349 352 58,900
2020/01/08 355 355 347 347 69,600
2020/01/07 355 358 355 358 27,600
2020/01/06 354 356 347 354 61,500

このページの先頭へ