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
2021/12/30 316 322 314 321 125,100
2021/12/29 313 318 311 318 116,200
2021/12/28 310 312 307 312 81,700
2021/12/27 313 313 305 306 127,200
2021/12/24 310 313 303 313 127,000
2021/12/23 312 316 306 306 271,600
2021/12/22 332 335 314 319 433,100
2021/12/21 340 348 310 331 1,079,200
2021/12/20 312 370 304 334 2,006,300
2021/12/17 304 306 299 299 25,200
2021/12/16 304 305 301 305 21,600
2021/12/15 301 303 299 301 24,500
2021/12/14 306 307 295 297 53,300
2021/12/13 313 313 305 306 37,600
2021/12/10 319 319 304 310 87,200
2021/12/09 303 303 296 303 12,200
2021/12/08 310 310 301 303 21,300
2021/12/07 303 311 303 311 33,300
2021/12/06 290 301 290 299 32,300
2021/12/03 287 298 286 296 22,200
2021/12/02 285 290 285 287 27,100
2021/12/01 285 293 285 291 47,100
2021/11/30 293 299 287 287 37,800
2021/11/29 293 300 291 291 36,400
2021/11/26 305 305 300 301 53,600
2021/11/25 312 312 309 310 10,200
2021/11/24 315 317 311 313 23,800
2021/11/22 315 315 311 314 16,100
2021/11/19 306 315 306 315 21,600
2021/11/18 308 308 305 307 29,000
2021/11/17 316 316 309 309 20,000
2021/11/16 318 320 317 319 19,000
2021/11/15 319 320 316 318 27,700
2021/11/12 313 317 313 317 21,900
2021/11/11 319 319 314 314 26,600
2021/11/10 319 321 313 319 59,900
2021/11/09 321 325 318 319 46,100
2021/11/08 315 319 313 316 56,600
2021/11/05 318 319 312 317 65,500
2021/11/04 318 320 315 318 38,200
2021/11/02 315 318 314 318 31,800
2021/11/01 312 317 312 317 36,100
2021/10/29 312 315 310 315 23,000
2021/10/28 318 318 312 312 45,700
2021/10/27 321 321 316 318 18,900
2021/10/26 317 322 315 320 28,800
2021/10/25 318 318 314 317 16,700
2021/10/22 318 319 313 317 22,400
2021/10/21 322 324 317 317 18,300
2021/10/20 325 325 317 319 27,300
2021/10/19 328 328 321 323 22,800
2021/10/18 320 328 320 328 26,300
2021/10/15 318 319 316 319 30,600
2021/10/14 317 317 312 314 18,100
2021/10/13 324 324 317 318 27,900
2021/10/12 327 327 319 324 21,100
2021/10/11 320 327 320 322 53,300
2021/10/08 313 321 313 320 64,200
2021/10/07 309 312 307 309 19,200
2021/10/06 308 314 306 309 48,200
2021/10/05 313 313 302 306 109,800
2021/10/04 321 321 314 314 61,900
2021/10/01 322 322 315 317 73,900
2021/09/30 332 338 322 323 99,400
2021/09/29 329 329 321 324 64,500
2021/09/28 329 332 328 332 83,800
2021/09/27 330 333 328 332 77,800
2021/09/24 333 334 327 332 55,700
2021/09/22 333 333 325 325 50,800
2021/09/21 326 331 323 330 57,300
2021/09/17 330 330 325 330 60,800
2021/09/16 335 336 326 330 108,100
2021/09/15 336 336 328 332 61,200
2021/09/14 334 335 331 335 39,400
2021/09/13 330 331 324 331 65,700
2021/09/10 320 330 320 330 65,600
2021/09/09 323 325 321 324 34,000
2021/09/08 320 324 318 324 37,100
2021/09/07 321 322 317 320 37,600
2021/09/06 323 323 316 322 33,400
2021/09/03 318 323 317 319 26,200
2021/09/02 322 322 314 315 13,600
2021/09/01 314 321 314 318 29,200
2021/08/31 319 320 314 314 21,700
2021/08/30 317 322 314 322 37,200
2021/08/27 315 315 310 312 13,800
2021/08/26 313 314 311 314 17,100
2021/08/25 316 316 310 310 20,100
2021/08/24 312 317 311 312 39,300
2021/08/23 306 313 306 311 29,400
2021/08/20 315 315 301 301 50,000
2021/08/19 314 315 308 308 15,800
2021/08/18 309 316 308 316 18,600
2021/08/17 313 314 308 308 40,800
2021/08/16 318 318 310 311 52,400
2021/08/13 315 320 314 316 49,800
2021/08/12 322 325 316 317 42,100
2021/08/11 331 331 320 322 36,600
2021/08/10 322 336 320 323 131,100
2021/08/06 307 320 307 319 41,200
2021/08/05 321 322 309 311 87,000
2021/08/04 328 328 318 326 37,500
2021/08/03 333 333 327 328 26,900
2021/08/02 330 332 329 329 32,800
2021/07/30 331 331 326 327 27,200
2021/07/29 328 335 324 335 69,700
2021/07/28 331 338 326 328 125,200
2021/07/27 318 335 316 335 112,900
2021/07/26 320 321 314 317 47,800
2021/07/21 318 318 311 312 33,600
2021/07/20 314 315 308 314 46,900
2021/07/19 317 317 312 312 31,400
2021/07/16 315 315 312 313 13,000
2021/07/15 318 318 311 311 27,900
2021/07/14 313 317 313 315 21,500
2021/07/13 317 317 312 315 37,300
2021/07/12 313 313 307 310 43,000
2021/07/09 302 308 299 305 62,200
2021/07/08 310 310 308 308 37,500
2021/07/07 309 313 309 309 21,900
2021/07/06 312 313 308 310 14,600
2021/07/05 308 313 308 311 17,300
2021/07/02 303 311 302 308 32,600
2021/07/01 308 312 301 301 31,700
2021/06/30 312 314 307 307 34,900
2021/06/29 319 319 311 313 35,800
2021/06/28 312 315 311 315 26,300
2021/06/25 310 310 306 310 16,800
2021/06/24 307 309 304 308 14,000
2021/06/23 307 308 304 307 20,700
2021/06/22 308 308 301 307 44,700
2021/06/21 304 304 294 295 60,000
2021/06/18 313 313 307 308 32,100
2021/06/17 311 311 306 309 14,200
2021/06/16 304 314 303 311 34,300
2021/06/15 308 308 300 305 40,800
2021/06/14 315 315 302 306 50,500
2021/06/11 322 322 315 315 67,300
2021/06/10 315 327 314 321 151,000
2021/06/09 311 317 309 317 45,300
2021/06/08 307 312 307 311 23,500
2021/06/07 311 319 304 310 64,200
2021/06/04 303 310 301 303 29,800
2021/06/03 299 309 299 308 50,300
2021/06/02 288 300 288 299 44,300
2021/06/01 285 290 285 290 15,900
2021/05/31 285 294 283 284 43,100
2021/05/28 279 287 277 287 36,800
2021/05/27 280 281 275 275 73,900
2021/05/26 285 285 280 281 73,600
2021/05/25 292 292 285 286 65,800
2021/05/24 292 296 290 293 62,700
2021/05/21 295 296 290 294 66,000
2021/05/20 291 299 291 295 35,500
2021/05/19 294 298 290 291 53,900
2021/05/18 291 297 291 295 29,100
2021/05/17 297 297 291 292 38,300
2021/05/14 299 299 295 295 53,000
2021/05/13 318 318 295 295 158,800
2021/05/12 322 322 303 303 70,200
2021/05/11 322 328 317 317 104,600
2021/05/10 310 317 309 317 40,500
2021/05/07 303 308 302 307 26,500
2021/05/06 298 301 296 298 29,700
2021/04/30 299 302 295 296 42,700
2021/04/28 296 298 293 293 25,100
2021/04/27 300 302 297 297 16,100
2021/04/26 302 304 299 302 19,300
2021/04/23 294 300 291 298 23,900
2021/04/22 295 297 290 290 49,900
2021/04/21 307 311 292 292 78,000
2021/04/20 310 314 310 310 28,700
2021/04/19 313 316 311 313 7,800
2021/04/16 316 317 310 313 19,000
2021/04/15 320 320 312 314 34,000
2021/04/14 316 319 316 319 11,800
2021/04/13 318 321 317 319 18,800
2021/04/12 318 318 313 314 8,300
2021/04/09 313 315 310 315 34,900
2021/04/08 317 317 310 310 27,100
2021/04/07 311 317 311 317 15,400
2021/04/06 320 322 311 312 35,000
2021/04/05 318 327 318 324 33,200
2021/04/02 316 317 314 317 29,300
2021/04/01 316 320 311 311 50,500
2021/03/31 332 332 318 318 61,200
2021/03/30 337 337 318 330 73,600
2021/03/29 330 336 326 336 94,400
2021/03/26 325 327 318 326 43,400
2021/03/25 322 322 305 317 73,400
2021/03/24 317 320 312 314 61,800
2021/03/23 337 349 322 325 196,500
2021/03/22 323 329 320 329 67,900
2021/03/19 321 325 315 323 87,000
2021/03/18 326 327 318 321 86,200
2021/03/17 309 325 306 323 361,900
2021/03/16 298 309 296 309 231,400
2021/03/15 300 300 295 298 37,700
2021/03/12 298 298 293 298 39,300
2021/03/11 292 298 290 298 93,900
2021/03/10 294 294 289 293 30,500
2021/03/09 287 293 286 293 62,800
2021/03/08 287 287 282 287 33,300
2021/03/05 283 283 275 282 44,700
2021/03/04 285 285 279 281 36,500
2021/03/03 277 285 277 285 48,400
2021/03/02 284 284 276 277 35,900
2021/03/01 281 285 280 281 49,400
2021/02/26 281 282 278 278 37,700
2021/02/25 287 287 280 282 42,200
2021/02/24 288 288 280 283 29,000
2021/02/22 286 287 284 287 19,200
2021/02/19 283 286 279 283 68,500
2021/02/18 295 295 282 284 67,900
2021/02/17 293 300 291 296 29,200
2021/02/16 297 300 287 298 48,900
2021/02/15 305 306 298 302 53,600
2021/02/12 297 303 294 302 179,800
2021/02/10 284 298 283 289 82,800
2021/02/09 291 291 283 288 37,600
2021/02/08 287 287 281 287 79,900
2021/02/05 286 290 285 287 54,100
2021/02/04 286 287 281 287 69,200
2021/02/03 286 287 280 286 72,800
2021/02/02 271 293 269 278 199,900
2021/02/01 271 274 268 270 40,000
2021/01/29 273 274 270 271 27,800
2021/01/28 272 276 271 274 45,900
2021/01/27 277 277 272 272 35,200
2021/01/26 275 275 272 275 33,000
2021/01/25 274 274 272 273 27,900
2021/01/22 273 275 272 273 21,100
2021/01/21 273 274 271 273 22,800
2021/01/20 274 274 271 272 27,100
2021/01/19 273 274 271 271 15,200
2021/01/18 270 273 269 270 30,100
2021/01/15 276 276 270 271 25,600
2021/01/14 275 276 270 274 45,400
2021/01/13 277 277 272 275 25,200
2021/01/12 273 274 271 273 36,300
2021/01/08 272 275 269 275 33,900
2021/01/07 271 274 269 271 37,800
2021/01/06 269 273 269 271 23,600
2021/01/05 269 271 268 269 9,100
2021/01/04 276 276 267 269 13,200

このページの先頭へ