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 |
---|---|---|---|---|---|
2023/12/29 | 436 | 439 | 435 | 439 | 80,500 |
2023/12/28 | 435 | 439 | 431 | 438 | 78,400 |
2023/12/27 | 431 | 433 | 429 | 433 | 121,000 |
2023/12/26 | 439 | 439 | 429 | 429 | 118,500 |
2023/12/25 | 440 | 440 | 432 | 437 | 149,100 |
2023/12/22 | 441 | 441 | 435 | 439 | 95,400 |
2023/12/21 | 442 | 442 | 434 | 435 | 90,500 |
2023/12/20 | 444 | 447 | 442 | 443 | 76,500 |
2023/12/19 | 441 | 441 | 435 | 441 | 75,800 |
2023/12/18 | 439 | 441 | 434 | 441 | 75,900 |
2023/12/15 | 439 | 443 | 436 | 442 | 70,200 |
2023/12/14 | 451 | 452 | 433 | 434 | 143,600 |
2023/12/13 | 459 | 459 | 448 | 454 | 97,200 |
2023/12/12 | 472 | 472 | 454 | 457 | 103,900 |
2023/12/11 | 465 | 466 | 460 | 466 | 59,400 |
2023/12/08 | 473 | 473 | 456 | 457 | 172,300 |
2023/12/07 | 482 | 482 | 472 | 475 | 121,100 |
2023/12/06 | 482 | 489 | 479 | 482 | 175,300 |
2023/12/05 | 481 | 486 | 475 | 475 | 138,000 |
2023/12/04 | 470 | 485 | 466 | 481 | 445,600 |
2023/12/01 | 456 | 456 | 453 | 453 | 46,000 |
2023/11/30 | 446 | 456 | 446 | 456 | 74,600 |
2023/11/29 | 454 | 457 | 448 | 448 | 59,700 |
2023/11/28 | 458 | 459 | 454 | 458 | 69,400 |
2023/11/27 | 457 | 461 | 452 | 456 | 108,300 |
2023/11/24 | 447 | 458 | 444 | 456 | 191,200 |
2023/11/22 | 434 | 443 | 433 | 439 | 89,300 |
2023/11/21 | 442 | 442 | 434 | 434 | 91,600 |
2023/11/20 | 446 | 449 | 438 | 438 | 127,500 |
2023/11/17 | 435 | 443 | 434 | 442 | 79,600 |
2023/11/16 | 435 | 440 | 433 | 435 | 67,900 |
2023/11/15 | 440 | 442 | 435 | 435 | 113,300 |
2023/11/14 | 437 | 441 | 435 | 436 | 82,600 |
2023/11/13 | 440 | 441 | 431 | 437 | 107,200 |
2023/11/10 | 424 | 440 | 419 | 438 | 260,100 |
2023/11/09 | 439 | 449 | 433 | 446 | 143,600 |
2023/11/08 | 448 | 450 | 433 | 436 | 101,100 |
2023/11/07 | 445 | 449 | 441 | 444 | 59,900 |
2023/11/06 | 435 | 443 | 433 | 443 | 111,600 |
2023/11/02 | 435 | 439 | 427 | 428 | 121,400 |
2023/11/01 | 438 | 438 | 431 | 434 | 129,100 |
2023/10/31 | 425 | 427 | 418 | 427 | 154,400 |
2023/10/30 | 438 | 438 | 423 | 423 | 259,100 |
2023/10/27 | 433 | 440 | 431 | 440 | 91,900 |
2023/10/26 | 433 | 435 | 428 | 428 | 87,200 |
2023/10/25 | 431 | 438 | 431 | 433 | 89,600 |
2023/10/24 | 430 | 435 | 418 | 430 | 174,800 |
2023/10/23 | 435 | 439 | 430 | 430 | 89,700 |
2023/10/20 | 436 | 439 | 430 | 438 | 99,300 |
2023/10/19 | 442 | 444 | 436 | 438 | 80,500 |
2023/10/18 | 443 | 445 | 437 | 445 | 57,700 |
2023/10/17 | 447 | 449 | 436 | 440 | 82,800 |
2023/10/16 | 443 | 445 | 437 | 440 | 79,200 |
2023/10/13 | 456 | 456 | 443 | 444 | 92,800 |
2023/10/12 | 462 | 464 | 456 | 459 | 57,400 |
2023/10/11 | 472 | 472 | 462 | 462 | 81,500 |
2023/10/10 | 458 | 469 | 457 | 467 | 137,700 |
2023/10/06 | 452 | 454 | 443 | 452 | 86,600 |
2023/10/05 | 442 | 450 | 441 | 447 | 122,200 |
2023/10/04 | 451 | 454 | 437 | 437 | 263,200 |
2023/10/03 | 485 | 486 | 464 | 465 | 181,600 |
2023/10/02 | 493 | 503 | 488 | 488 | 154,700 |
2023/09/29 | 504 | 514 | 489 | 494 | 250,300 |
2023/09/28 | 490 | 498 | 490 | 493 | 88,200 |
2023/09/27 | 488 | 495 | 480 | 493 | 184,100 |
2023/09/26 | 507 | 508 | 491 | 491 | 240,200 |
2023/09/25 | 517 | 517 | 508 | 511 | 135,400 |
2023/09/22 | 508 | 517 | 504 | 514 | 166,100 |
2023/09/21 | 509 | 522 | 509 | 513 | 136,500 |
2023/09/20 | 514 | 526 | 512 | 516 | 358,400 |
2023/09/19 | 500 | 512 | 500 | 512 | 227,900 |
2023/09/15 | 508 | 511 | 500 | 500 | 242,300 |
2023/09/14 | 505 | 508 | 499 | 505 | 111,900 |
2023/09/13 | 507 | 511 | 499 | 504 | 273,600 |
2023/09/12 | 490 | 498 | 490 | 496 | 132,400 |
2023/09/11 | 489 | 492 | 485 | 486 | 77,600 |
2023/09/08 | 494 | 494 | 484 | 486 | 166,300 |
2023/09/07 | 494 | 502 | 493 | 495 | 154,300 |
2023/09/06 | 491 | 498 | 490 | 495 | 135,100 |
2023/09/05 | 484 | 491 | 483 | 490 | 164,700 |
2023/09/04 | 467 | 483 | 467 | 481 | 205,300 |
2023/09/01 | 463 | 468 | 461 | 468 | 91,000 |
2023/08/31 | 460 | 466 | 456 | 463 | 106,900 |
2023/08/30 | 457 | 459 | 453 | 459 | 75,100 |
2023/08/29 | 455 | 456 | 452 | 452 | 69,500 |
2023/08/28 | 448 | 452 | 447 | 451 | 74,000 |
2023/08/25 | 438 | 446 | 436 | 442 | 95,400 |
2023/08/24 | 446 | 447 | 441 | 443 | 67,200 |
2023/08/23 | 438 | 443 | 437 | 443 | 54,200 |
2023/08/22 | 439 | 441 | 436 | 438 | 57,900 |
2023/08/21 | 435 | 440 | 434 | 435 | 73,500 |
2023/08/18 | 437 | 441 | 434 | 435 | 120,200 |
2023/08/17 | 441 | 447 | 435 | 445 | 167,900 |
2023/08/16 | 449 | 453 | 445 | 445 | 147,200 |
2023/08/15 | 459 | 461 | 453 | 453 | 106,000 |
2023/08/14 | 477 | 479 | 450 | 451 | 345,800 |
2023/08/10 | 475 | 477 | 465 | 476 | 363,100 |
2023/08/09 | 494 | 497 | 486 | 487 | 245,100 |
2023/08/08 | 499 | 503 | 494 | 497 | 143,400 |
2023/08/07 | 495 | 496 | 481 | 494 | 278,600 |
2023/08/04 | 493 | 504 | 493 | 496 | 127,000 |
2023/08/03 | 506 | 507 | 493 | 497 | 233,000 |
2023/08/02 | 502 | 512 | 498 | 505 | 289,000 |
2023/08/01 | 506 | 520 | 503 | 509 | 262,800 |
2023/07/31 | 517 | 518 | 506 | 509 | 223,700 |
2023/07/28 | 506 | 516 | 499 | 510 | 541,400 |
2023/07/27 | 511 | 516 | 506 | 513 | 224,300 |
2023/07/26 | 525 | 525 | 512 | 515 | 384,000 |
2023/07/25 | 513 | 532 | 511 | 528 | 820,500 |
2023/07/24 | 490 | 511 | 489 | 510 | 397,800 |
2023/07/21 | 495 | 496 | 487 | 491 | 119,400 |
2023/07/20 | 493 | 498 | 489 | 496 | 190,900 |
2023/07/19 | 490 | 496 | 486 | 494 | 203,300 |
2023/07/18 | 469 | 487 | 468 | 484 | 271,400 |
2023/07/14 | 475 | 478 | 461 | 467 | 213,500 |
2023/07/13 | 474 | 483 | 469 | 477 | 235,500 |
2023/07/12 | 491 | 492 | 481 | 481 | 228,500 |
2023/07/11 | 504 | 507 | 489 | 490 | 450,700 |
2023/07/10 | 516 | 516 | 501 | 507 | 300,500 |
2023/07/07 | 515 | 523 | 506 | 518 | 362,700 |
2023/07/06 | 523 | 540 | 515 | 521 | 803,900 |
2023/07/05 | 520 | 520 | 506 | 517 | 398,700 |
2023/07/04 | 520 | 528 | 505 | 512 | 934,300 |
2023/07/03 | 475 | 528 | 475 | 524 | 2,588,200 |
2023/06/30 | 457 | 460 | 450 | 451 | 164,300 |
2023/06/29 | 438 | 460 | 438 | 455 | 356,800 |
2023/06/28 | 432 | 435 | 425 | 435 | 140,200 |
2023/06/27 | 436 | 437 | 427 | 431 | 157,600 |
2023/06/26 | 433 | 444 | 420 | 436 | 249,800 |
2023/06/23 | 435 | 462 | 433 | 437 | 905,600 |
2023/06/22 | 421 | 427 | 418 | 420 | 175,000 |
2023/06/21 | 409 | 423 | 408 | 420 | 173,600 |
2023/06/20 | 405 | 410 | 403 | 410 | 66,400 |
2023/06/19 | 409 | 410 | 402 | 407 | 120,400 |
2023/06/16 | 415 | 415 | 407 | 409 | 174,200 |
2023/06/15 | 418 | 419 | 413 | 413 | 109,000 |
2023/06/14 | 415 | 420 | 414 | 419 | 148,000 |
2023/06/13 | 417 | 418 | 409 | 413 | 124,100 |
2023/06/12 | 409 | 413 | 406 | 413 | 91,800 |
2023/06/09 | 401 | 409 | 398 | 409 | 104,700 |
2023/06/08 | 398 | 407 | 398 | 400 | 125,700 |
2023/06/07 | 405 | 407 | 396 | 398 | 147,000 |
2023/06/06 | 395 | 410 | 393 | 402 | 136,600 |
2023/06/05 | 400 | 406 | 395 | 397 | 122,000 |
2023/06/02 | 384 | 399 | 384 | 399 | 108,200 |
2023/06/01 | 388 | 389 | 381 | 383 | 133,900 |
2023/05/31 | 396 | 399 | 390 | 390 | 150,800 |
2023/05/30 | 398 | 402 | 394 | 397 | 86,000 |
2023/05/29 | 398 | 404 | 396 | 399 | 104,700 |
2023/05/26 | 399 | 401 | 390 | 390 | 125,600 |
2023/05/25 | 394 | 403 | 390 | 402 | 169,500 |
2023/05/24 | 399 | 406 | 399 | 399 | 131,500 |
2023/05/23 | 417 | 417 | 397 | 404 | 312,100 |
2023/05/22 | 400 | 419 | 397 | 412 | 372,400 |
2023/05/19 | 393 | 404 | 393 | 396 | 304,800 |
2023/05/18 | 371 | 398 | 365 | 392 | 726,400 |
2023/05/17 | 375 | 375 | 368 | 368 | 167,200 |
2023/05/16 | 370 | 373 | 362 | 373 | 280,300 |
2023/05/15 | 364 | 370 | 353 | 369 | 554,200 |
2023/05/12 | 351 | 356 | 350 | 354 | 200,600 |
2023/05/11 | 348 | 350 | 346 | 348 | 83,900 |
2023/05/10 | 352 | 352 | 344 | 345 | 89,000 |
2023/05/09 | 343 | 351 | 343 | 350 | 265,200 |
2023/05/08 | 342 | 343 | 341 | 341 | 71,100 |
2023/05/02 | 342 | 342 | 339 | 340 | 70,800 |
2023/05/01 | 339 | 342 | 339 | 341 | 76,500 |
2023/04/28 | 332 | 338 | 332 | 338 | 99,500 |
2023/04/27 | 333 | 336 | 332 | 332 | 261,500 |
2023/04/26 | 338 | 338 | 331 | 332 | 86,400 |
2023/04/25 | 337 | 341 | 335 | 336 | 117,500 |
2023/04/24 | 338 | 339 | 335 | 337 | 125,900 |
2023/04/21 | 345 | 346 | 336 | 338 | 254,600 |
2023/04/20 | 331 | 337 | 331 | 333 | 55,600 |
2023/04/19 | 332 | 334 | 329 | 334 | 63,700 |
2023/04/18 | 329 | 335 | 329 | 335 | 80,100 |
2023/04/17 | 331 | 331 | 327 | 331 | 84,200 |
2023/04/14 | 330 | 331 | 326 | 328 | 104,000 |
2023/04/13 | 328 | 329 | 324 | 328 | 59,200 |
2023/04/12 | 331 | 334 | 329 | 331 | 90,100 |
2023/04/11 | 331 | 332 | 327 | 331 | 81,200 |
2023/04/10 | 330 | 332 | 326 | 328 | 116,000 |
2023/04/07 | 322 | 325 | 320 | 322 | 95,800 |
2023/04/06 | 326 | 328 | 321 | 323 | 129,100 |
2023/04/05 | 329 | 332 | 326 | 327 | 165,900 |
2023/04/04 | 334 | 338 | 331 | 335 | 88,300 |
2023/04/03 | 342 | 342 | 334 | 334 | 113,200 |
2023/03/31 | 333 | 341 | 333 | 338 | 213,600 |
2023/03/30 | 331 | 333 | 326 | 331 | 136,800 |
2023/03/29 | 323 | 331 | 323 | 331 | 223,100 |
2023/03/28 | 321 | 324 | 319 | 320 | 69,500 |
2023/03/27 | 321 | 321 | 317 | 318 | 93,200 |
2023/03/24 | 320 | 322 | 318 | 321 | 61,400 |
2023/03/23 | 318 | 324 | 315 | 321 | 123,800 |
2023/03/22 | 319 | 320 | 316 | 319 | 152,100 |
2023/03/20 | 318 | 319 | 312 | 314 | 170,600 |
2023/03/17 | 321 | 325 | 319 | 320 | 155,200 |
2023/03/16 | 312 | 317 | 309 | 317 | 208,000 |
2023/03/15 | 325 | 328 | 319 | 320 | 115,300 |
2023/03/14 | 324 | 326 | 317 | 318 | 215,300 |
2023/03/13 | 338 | 339 | 326 | 331 | 295,300 |
2023/03/10 | 348 | 349 | 344 | 345 | 152,800 |
2023/03/09 | 354 | 356 | 351 | 354 | 150,400 |
2023/03/08 | 350 | 353 | 349 | 353 | 205,600 |
2023/03/07 | 357 | 357 | 351 | 353 | 100,000 |
2023/03/06 | 355 | 358 | 354 | 357 | 86,600 |
2023/03/03 | 354 | 356 | 352 | 354 | 90,100 |
2023/03/02 | 350 | 355 | 349 | 353 | 93,400 |
2023/03/01 | 347 | 354 | 346 | 353 | 78,900 |
2023/02/28 | 356 | 356 | 347 | 348 | 95,800 |
2023/02/27 | 348 | 356 | 347 | 356 | 187,400 |
2023/02/24 | 346 | 348 | 343 | 347 | 95,400 |
2023/02/22 | 344 | 347 | 340 | 344 | 96,600 |
2023/02/21 | 347 | 351 | 344 | 345 | 165,500 |
2023/02/20 | 340 | 348 | 339 | 348 | 179,000 |
2023/02/17 | 337 | 341 | 335 | 341 | 74,700 |
2023/02/16 | 336 | 341 | 336 | 340 | 83,000 |
2023/02/15 | 336 | 339 | 333 | 336 | 71,700 |
2023/02/14 | 331 | 335 | 330 | 333 | 79,000 |
2023/02/13 | 326 | 328 | 319 | 326 | 221,200 |
2023/02/10 | 339 | 339 | 333 | 338 | 133,700 |
2023/02/09 | 340 | 343 | 338 | 342 | 69,300 |
2023/02/08 | 339 | 342 | 336 | 340 | 59,100 |
2023/02/07 | 342 | 343 | 338 | 339 | 81,600 |
2023/02/06 | 343 | 347 | 338 | 341 | 129,500 |
2023/02/03 | 342 | 345 | 339 | 343 | 126,200 |
2023/02/02 | 341 | 345 | 340 | 342 | 164,000 |
2023/02/01 | 341 | 344 | 338 | 340 | 129,800 |
2023/01/31 | 343 | 344 | 339 | 340 | 128,200 |
2023/01/30 | 340 | 349 | 337 | 341 | 425,800 |
2023/01/27 | 335 | 344 | 333 | 341 | 433,100 |
2023/01/26 | 331 | 335 | 329 | 331 | 159,300 |
2023/01/25 | 328 | 330 | 325 | 329 | 108,100 |
2023/01/24 | 325 | 327 | 324 | 327 | 109,500 |
2023/01/23 | 323 | 325 | 319 | 323 | 61,300 |
2023/01/20 | 319 | 321 | 317 | 320 | 54,200 |
2023/01/19 | 322 | 322 | 319 | 319 | 60,400 |
2023/01/18 | 323 | 326 | 319 | 326 | 96,800 |
2023/01/17 | 317 | 326 | 317 | 324 | 123,700 |
2023/01/16 | 317 | 320 | 315 | 318 | 123,200 |
2023/01/13 | 323 | 325 | 319 | 320 | 87,300 |
2023/01/12 | 327 | 329 | 321 | 323 | 170,600 |
2023/01/11 | 327 | 331 | 323 | 331 | 84,400 |
2023/01/10 | 324 | 325 | 322 | 323 | 99,600 |
2023/01/06 | 315 | 319 | 315 | 318 | 66,000 |
2023/01/05 | 318 | 320 | 315 | 318 | 62,100 |
2023/01/04 | 318 | 321 | 314 | 317 | 137,500 |