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
2022/12/30 316 322 316 321 50,300
2022/12/29 312 318 310 318 77,000
2022/12/28 316 320 312 315 196,900
2022/12/27 315 319 315 319 95,900
2022/12/26 320 321 313 315 79,700
2022/12/23 318 320 316 317 91,400
2022/12/22 323 325 319 325 136,200
2022/12/21 328 329 315 316 198,200
2022/12/20 338 338 321 323 274,600
2022/12/19 336 338 332 336 144,800
2022/12/16 339 341 337 338 79,300
2022/12/15 340 345 339 342 97,000
2022/12/14 338 342 334 342 97,900
2022/12/13 345 345 337 337 156,700
2022/12/12 334 343 333 342 175,500
2022/12/09 326 336 326 332 120,100
2022/12/08 331 331 325 326 134,900
2022/12/07 335 337 328 331 249,500
2022/12/06 336 340 335 337 121,900
2022/12/05 340 341 335 336 140,800
2022/12/02 345 353 338 338 364,300
2022/12/01 343 346 337 337 169,900
2022/11/30 341 344 336 340 166,200
2022/11/29 343 344 337 342 231,100
2022/11/28 346 351 343 343 346,400
2022/11/25 352 358 344 350 448,100
2022/11/24 343 356 340 352 875,700
2022/11/22 350 359 337 342 1,552,200
2022/11/21 351 374 344 355 5,360,800
2022/11/18 309 381 308 381 3,211,700
2022/11/17 301 304 300 301 37,500
2022/11/16 303 304 301 301 42,200
2022/11/15 306 306 302 303 68,100
2022/11/14 304 306 301 304 61,800
2022/11/11 313 313 295 305 344,100
2022/11/10 305 312 303 305 218,900
2022/11/09 327 328 322 325 100,900
2022/11/08 323 326 321 326 46,000
2022/11/07 321 327 319 321 180,000
2022/11/04 316 320 316 317 179,400
2022/11/02 314 319 314 316 78,100
2022/11/01 315 316 311 314 44,800
2022/10/31 314 316 312 316 101,300
2022/10/28 313 318 310 311 310,300
2022/10/27 315 320 313 316 102,200
2022/10/26 319 323 315 317 86,200
2022/10/25 315 318 310 317 80,100
2022/10/24 316 316 309 311 125,500
2022/10/21 315 316 312 313 73,900
2022/10/20 315 320 313 315 122,200
2022/10/19 320 325 316 319 120,200
2022/10/18 319 319 313 318 127,400
2022/10/17 314 324 314 319 168,400
2022/10/14 321 324 313 319 337,500
2022/10/13 301 337 301 321 1,992,900
2022/10/12 300 301 297 301 145,400
2022/10/11 305 307 299 300 104,800
2022/10/07 305 312 305 309 50,200
2022/10/06 308 313 308 311 42,300
2022/10/05 316 316 308 308 43,300
2022/10/04 306 312 306 310 88,600
2022/10/03 297 302 296 300 92,600
2022/09/30 305 305 295 298 138,300
2022/09/29 300 308 300 307 107,800
2022/09/28 306 309 302 308 176,600
2022/09/27 307 312 307 310 68,300
2022/09/26 318 318 306 310 158,500
2022/09/22 319 321 318 321 66,800
2022/09/21 324 325 320 322 51,500
2022/09/20 323 330 322 327 80,800
2022/09/16 323 323 318 321 116,300
2022/09/15 323 323 321 322 28,300
2022/09/14 320 325 320 321 112,200
2022/09/13 331 331 325 326 61,500
2022/09/12 329 331 326 331 55,900
2022/09/09 325 330 325 327 51,100
2022/09/08 322 325 322 324 56,500
2022/09/07 323 325 320 321 58,800
2022/09/06 326 326 322 324 43,800
2022/09/05 323 337 320 324 96,000
2022/09/02 326 327 322 325 90,200
2022/09/01 328 329 325 325 75,600
2022/08/31 329 335 329 331 90,900
2022/08/30 330 333 330 333 37,100
2022/08/29 327 330 324 327 58,300
2022/08/26 330 333 329 333 60,600
2022/08/25 325 330 324 329 82,700
2022/08/24 325 327 324 327 62,200
2022/08/23 325 328 323 325 81,700
2022/08/22 326 329 325 328 64,400
2022/08/19 329 331 326 330 73,100
2022/08/18 325 327 323 325 100,000
2022/08/17 325 331 325 326 98,800
2022/08/16 326 330 320 323 117,300
2022/08/15 327 330 324 330 110,900
2022/08/12 329 339 324 328 275,600
2022/08/10 315 324 315 319 318,700
2022/08/09 350 353 343 346 114,800
2022/08/08 340 349 340 348 97,000
2022/08/05 344 344 336 342 139,500
2022/08/04 350 350 345 345 58,800
2022/08/03 350 351 346 348 115,600
2022/08/02 353 354 351 354 39,900
2022/08/01 350 355 350 355 51,300
2022/07/29 355 357 349 351 98,900
2022/07/28 355 357 352 357 92,700
2022/07/27 357 360 354 356 61,600
2022/07/26 358 364 356 360 72,400
2022/07/25 360 361 354 356 104,300
2022/07/22 363 368 360 366 106,500
2022/07/21 359 365 356 365 118,200
2022/07/20 358 364 354 362 149,500
2022/07/19 348 354 347 354 84,400
2022/07/15 350 351 344 347 125,100
2022/07/14 349 354 348 353 88,100
2022/07/13 353 356 348 353 88,900
2022/07/12 363 363 350 352 108,700
2022/07/11 357 362 355 362 110,800
2022/07/08 359 359 349 349 114,300
2022/07/07 354 356 348 355 85,600
2022/07/06 351 354 347 353 100,800
2022/07/05 359 359 353 354 84,700
2022/07/04 365 365 353 359 150,100
2022/07/01 377 380 357 358 304,800
2022/06/30 375 384 366 377 451,200
2022/06/29 375 379 367 367 134,100
2022/06/28 367 380 364 378 202,300
2022/06/27 367 367 352 364 197,400
2022/06/24 377 377 357 363 316,500
2022/06/23 381 393 359 369 1,163,400
2022/06/22 350 350 337 339 43,500
2022/06/21 336 347 335 345 69,400
2022/06/20 342 342 333 335 89,900
2022/06/17 340 346 337 343 99,100
2022/06/16 349 354 347 348 79,600
2022/06/15 355 355 345 345 66,900
2022/06/14 354 357 352 355 71,300
2022/06/13 361 364 359 361 82,100
2022/06/10 372 372 367 368 80,800
2022/06/09 375 379 374 375 60,300
2022/06/08 373 376 372 375 69,100
2022/06/07 366 373 366 370 54,400
2022/06/06 363 367 362 365 73,900
2022/06/03 371 371 366 367 65,500
2022/06/02 368 370 364 369 69,400
2022/06/01 364 369 363 368 104,500
2022/05/31 363 367 360 367 79,200
2022/05/30 358 363 355 359 138,700
2022/05/27 358 358 353 356 61,200
2022/05/26 357 358 351 351 68,400
2022/05/25 361 361 348 349 80,100
2022/05/24 363 367 355 355 72,800
2022/05/23 361 362 357 362 68,900
2022/05/20 356 360 353 358 75,200
2022/05/19 349 353 341 351 135,300
2022/05/18 358 361 355 361 115,000
2022/05/17 360 360 345 350 131,300
2022/05/16 357 361 353 354 109,000
2022/05/13 332 358 332 349 302,500
2022/05/12 373 377 370 370 164,500
2022/05/11 376 378 372 376 72,200
2022/05/10 380 381 372 378 103,200
2022/05/09 387 391 382 383 113,400
2022/05/06 392 394 387 392 117,300
2022/05/02 375 388 375 387 106,400
2022/04/28 372 383 369 383 111,300
2022/04/27 371 378 368 374 155,900
2022/04/26 385 385 375 377 48,900
2022/04/25 379 384 372 378 89,100
2022/04/22 385 386 381 383 88,300
2022/04/21 390 393 387 393 90,800
2022/04/20 390 394 386 391 164,700
2022/04/19 379 388 378 386 104,600
2022/04/18 375 378 369 375 81,500
2022/04/15 375 381 373 376 119,000
2022/04/14 372 376 369 375 64,900
2022/04/13 366 370 364 370 96,000
2022/04/12 366 372 364 366 100,400
2022/04/11 374 382 370 374 128,700
2022/04/08 382 383 373 374 156,200
2022/04/07 389 391 379 379 232,500
2022/04/06 401 405 392 395 328,800
2022/04/05 412 414 404 404 189,400
2022/04/04 423 425 404 413 301,500
2022/04/01 404 410 391 410 411,600
2022/03/31 395 410 393 403 329,500
2022/03/30 413 415 387 403 782,200
2022/03/29 405 421 396 413 1,099,600
2022/03/28 415 418 382 402 1,478,100
2022/03/25 383 415 382 409 1,329,100
2022/03/24 373 381 365 378 213,200
2022/03/23 375 384 371 380 264,000
2022/03/22 390 411 369 373 1,100,200
2022/03/18 372 374 360 366 211,800
2022/03/17 363 363 352 361 169,400
2022/03/16 357 357 347 349 184,400
2022/03/15 341 351 340 349 134,000
2022/03/14 339 343 334 340 129,700
2022/03/11 341 342 330 336 132,500
2022/03/10 341 346 335 342 184,800
2022/03/09 331 337 324 327 131,000
2022/03/08 340 345 327 331 195,400
2022/03/07 344 347 333 340 279,600
2022/03/04 370 371 354 357 174,300
2022/03/03 373 382 370 370 157,200
2022/03/02 378 384 370 373 223,100
2022/03/01 400 401 386 389 220,200
2022/02/28 398 404 393 397 211,500
2022/02/25 397 402 386 398 323,200
2022/02/24 405 430 383 392 1,681,900
2022/02/22 399 404 388 390 246,900
2022/02/21 413 413 396 407 225,400
2022/02/18 412 423 411 417 140,600
2022/02/17 422 431 418 418 211,300
2022/02/16 426 432 415 430 379,400
2022/02/15 428 430 411 418 481,300
2022/02/14 422 453 413 439 829,400
2022/02/10 405 418 397 410 398,900
2022/02/09 421 429 393 404 814,100
2022/02/08 450 454 430 432 507,200
2022/02/07 454 468 444 458 379,800
2022/02/04 440 464 438 461 396,300
2022/02/03 439 444 430 444 285,300
2022/02/02 438 453 430 447 584,300
2022/02/01 433 445 417 430 813,100
2022/01/31 458 462 428 432 1,400,800
2022/01/28 441 479 431 466 1,266,600
2022/01/27 433 447 420 431 584,100
2022/01/26 439 455 424 425 555,000
2022/01/25 446 459 428 437 660,100
2022/01/24 416 457 413 454 1,077,900
2022/01/21 442 454 408 424 1,242,800
2022/01/20 460 499 451 460 2,089,000
2022/01/19 517 520 435 453 2,583,100
2022/01/18 510 516 470 507 2,755,200
2022/01/17 464 546 455 517 6,544,500
2022/01/14 410 468 401 468 3,045,400
2022/01/13 400 400 386 388 313,100
2022/01/12 395 402 377 400 573,400
2022/01/11 402 419 390 395 715,100
2022/01/07 433 435 383 406 1,567,600
2022/01/06 367 404 360 396 1,149,200
2022/01/05 352 387 352 372 1,491,200
2022/01/04 326 365 322 350 956,000

このページの先頭へ