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 |
|---|---|---|---|---|---|
| 2024/12/30 | 330 | 333 | 329 | 330 | 68,500 |
| 2024/12/27 | 327 | 332 | 326 | 327 | 123,600 |
| 2024/12/26 | 319 | 323 | 317 | 323 | 216,400 |
| 2024/12/25 | 313 | 318 | 312 | 316 | 166,700 |
| 2024/12/24 | 312 | 313 | 310 | 312 | 77,700 |
| 2024/12/23 | 313 | 313 | 309 | 312 | 105,700 |
| 2024/12/20 | 314 | 314 | 310 | 311 | 138,100 |
| 2024/12/19 | 312 | 313 | 310 | 312 | 71,300 |
| 2024/12/18 | 311 | 314 | 311 | 313 | 54,400 |
| 2024/12/17 | 316 | 316 | 310 | 312 | 142,200 |
| 2024/12/16 | 320 | 320 | 316 | 317 | 44,400 |
| 2024/12/13 | 316 | 318 | 315 | 318 | 53,600 |
| 2024/12/12 | 320 | 321 | 316 | 316 | 135,200 |
| 2024/12/11 | 319 | 320 | 315 | 317 | 97,900 |
| 2024/12/10 | 319 | 320 | 317 | 317 | 150,100 |
| 2024/12/09 | 318 | 318 | 315 | 316 | 126,400 |
| 2024/12/06 | 308 | 318 | 308 | 312 | 205,400 |
| 2024/12/05 | 309 | 310 | 306 | 306 | 153,300 |
| 2024/12/04 | 313 | 314 | 308 | 309 | 125,900 |
| 2024/12/03 | 315 | 318 | 313 | 314 | 68,500 |
| 2024/12/02 | 314 | 315 | 312 | 314 | 118,100 |
| 2024/11/29 | 314 | 317 | 312 | 317 | 62,600 |
| 2024/11/28 | 314 | 318 | 314 | 314 | 85,300 |
| 2024/11/27 | 320 | 320 | 313 | 314 | 212,000 |
| 2024/11/26 | 327 | 327 | 319 | 322 | 71,300 |
| 2024/11/25 | 327 | 329 | 324 | 324 | 85,800 |
| 2024/11/22 | 325 | 326 | 322 | 324 | 45,500 |
| 2024/11/21 | 322 | 326 | 321 | 324 | 65,300 |
| 2024/11/20 | 324 | 327 | 320 | 320 | 84,800 |
| 2024/11/19 | 320 | 324 | 319 | 324 | 93,600 |
| 2024/11/18 | 318 | 321 | 318 | 319 | 43,000 |
| 2024/11/15 | 320 | 322 | 316 | 319 | 62,700 |
| 2024/11/14 | 318 | 321 | 315 | 316 | 143,100 |
| 2024/11/13 | 318 | 320 | 316 | 316 | 64,600 |
| 2024/11/12 | 326 | 330 | 314 | 316 | 339,100 |
| 2024/11/11 | 329 | 335 | 329 | 334 | 173,300 |
| 2024/11/08 | 332 | 332 | 325 | 327 | 75,900 |
| 2024/11/07 | 324 | 333 | 324 | 331 | 98,600 |
| 2024/11/06 | 322 | 328 | 321 | 324 | 60,800 |
| 2024/11/05 | 321 | 323 | 319 | 320 | 43,800 |
| 2024/11/01 | 320 | 323 | 320 | 320 | 57,400 |
| 2024/10/31 | 319 | 327 | 319 | 325 | 54,400 |
| 2024/10/30 | 322 | 323 | 318 | 320 | 255,400 |
| 2024/10/29 | 322 | 325 | 319 | 325 | 77,600 |
| 2024/10/28 | 315 | 320 | 314 | 320 | 102,800 |
| 2024/10/25 | 320 | 321 | 312 | 314 | 77,700 |
| 2024/10/24 | 316 | 319 | 313 | 319 | 103,600 |
| 2024/10/23 | 321 | 325 | 319 | 319 | 64,500 |
| 2024/10/22 | 330 | 330 | 320 | 321 | 112,300 |
| 2024/10/21 | 328 | 331 | 328 | 329 | 72,600 |
| 2024/10/18 | 328 | 330 | 327 | 327 | 32,700 |
| 2024/10/17 | 331 | 331 | 328 | 328 | 66,200 |
| 2024/10/16 | 330 | 333 | 326 | 331 | 70,700 |
| 2024/10/15 | 331 | 335 | 330 | 332 | 73,600 |
| 2024/10/11 | 331 | 334 | 330 | 333 | 56,000 |
| 2024/10/10 | 336 | 337 | 331 | 331 | 59,100 |
| 2024/10/09 | 341 | 341 | 332 | 335 | 114,400 |
| 2024/10/08 | 346 | 346 | 339 | 342 | 73,800 |
| 2024/10/07 | 351 | 351 | 347 | 348 | 62,100 |
| 2024/10/04 | 344 | 346 | 343 | 346 | 53,900 |
| 2024/10/03 | 342 | 346 | 340 | 342 | 95,000 |
| 2024/10/02 | 338 | 343 | 338 | 341 | 59,600 |
| 2024/10/01 | 340 | 343 | 338 | 343 | 56,000 |
| 2024/09/30 | 341 | 347 | 339 | 339 | 83,700 |
| 2024/09/27 | 354 | 354 | 348 | 353 | 81,500 |
| 2024/09/26 | 353 | 354 | 347 | 354 | 114,600 |
| 2024/09/25 | 351 | 351 | 346 | 347 | 76,900 |
| 2024/09/24 | 356 | 356 | 348 | 348 | 94,900 |
| 2024/09/20 | 351 | 353 | 347 | 351 | 69,300 |
| 2024/09/19 | 341 | 348 | 341 | 348 | 84,500 |
| 2024/09/18 | 340 | 340 | 335 | 339 | 57,200 |
| 2024/09/17 | 341 | 342 | 330 | 336 | 84,600 |
| 2024/09/13 | 342 | 345 | 340 | 341 | 34,900 |
| 2024/09/12 | 339 | 347 | 339 | 345 | 55,000 |
| 2024/09/11 | 345 | 345 | 329 | 331 | 124,000 |
| 2024/09/10 | 350 | 350 | 343 | 343 | 91,000 |
| 2024/09/09 | 345 | 350 | 342 | 348 | 82,800 |
| 2024/09/06 | 357 | 360 | 352 | 353 | 38,700 |
| 2024/09/05 | 355 | 362 | 352 | 359 | 68,300 |
| 2024/09/04 | 368 | 368 | 355 | 355 | 160,900 |
| 2024/09/03 | 371 | 374 | 370 | 372 | 19,900 |
| 2024/09/02 | 373 | 373 | 368 | 371 | 26,500 |
| 2024/08/30 | 368 | 373 | 367 | 371 | 30,400 |
| 2024/08/29 | 372 | 373 | 368 | 368 | 51,100 |
| 2024/08/28 | 375 | 375 | 371 | 374 | 35,200 |
| 2024/08/27 | 370 | 378 | 370 | 375 | 65,000 |
| 2024/08/26 | 370 | 370 | 366 | 368 | 36,600 |
| 2024/08/23 | 368 | 371 | 367 | 369 | 49,900 |
| 2024/08/22 | 366 | 369 | 362 | 368 | 39,900 |
| 2024/08/21 | 364 | 366 | 360 | 363 | 42,400 |
| 2024/08/20 | 367 | 369 | 364 | 368 | 34,700 |
| 2024/08/19 | 366 | 373 | 362 | 363 | 80,700 |
| 2024/08/16 | 362 | 370 | 362 | 369 | 90,100 |
| 2024/08/15 | 357 | 362 | 357 | 358 | 47,700 |
| 2024/08/14 | 354 | 361 | 352 | 357 | 60,400 |
| 2024/08/13 | 334 | 352 | 334 | 351 | 70,800 |
| 2024/08/09 | 334 | 341 | 327 | 337 | 147,800 |
| 2024/08/08 | 329 | 333 | 326 | 326 | 100,200 |
| 2024/08/07 | 315 | 337 | 314 | 329 | 159,900 |
| 2024/08/06 | 319 | 330 | 313 | 322 | 250,400 |
| 2024/08/05 | 333 | 341 | 293 | 293 | 457,600 |
| 2024/08/02 | 372 | 372 | 357 | 357 | 189,400 |
| 2024/08/01 | 394 | 394 | 379 | 382 | 89,700 |
| 2024/07/31 | 388 | 395 | 386 | 395 | 69,900 |
| 2024/07/30 | 395 | 395 | 387 | 389 | 226,100 |
| 2024/07/29 | 394 | 396 | 389 | 394 | 49,700 |
| 2024/07/26 | 388 | 388 | 381 | 388 | 82,300 |
| 2024/07/25 | 391 | 391 | 384 | 384 | 164,400 |
| 2024/07/24 | 399 | 399 | 393 | 393 | 152,500 |
| 2024/07/23 | 405 | 405 | 397 | 400 | 122,100 |
| 2024/07/22 | 408 | 408 | 398 | 398 | 125,100 |
| 2024/07/19 | 404 | 406 | 402 | 406 | 79,500 |
| 2024/07/18 | 404 | 407 | 403 | 405 | 62,300 |
| 2024/07/17 | 405 | 410 | 405 | 407 | 79,800 |
| 2024/07/16 | 406 | 408 | 403 | 403 | 64,400 |
| 2024/07/12 | 399 | 406 | 398 | 403 | 83,700 |
| 2024/07/11 | 405 | 405 | 400 | 402 | 77,600 |
| 2024/07/10 | 405 | 405 | 397 | 398 | 109,300 |
| 2024/07/09 | 407 | 407 | 398 | 401 | 213,900 |
| 2024/07/08 | 414 | 414 | 407 | 407 | 96,200 |
| 2024/07/05 | 419 | 419 | 412 | 412 | 63,300 |
| 2024/07/04 | 411 | 419 | 411 | 419 | 70,000 |
| 2024/07/03 | 416 | 416 | 410 | 410 | 88,100 |
| 2024/07/02 | 413 | 415 | 410 | 414 | 94,800 |
| 2024/07/01 | 413 | 416 | 412 | 415 | 63,600 |
| 2024/06/28 | 410 | 413 | 407 | 413 | 89,200 |
| 2024/06/27 | 408 | 410 | 406 | 408 | 31,100 |
| 2024/06/26 | 408 | 409 | 405 | 408 | 34,500 |
| 2024/06/25 | 403 | 408 | 402 | 407 | 95,900 |
| 2024/06/24 | 404 | 404 | 400 | 402 | 44,300 |
| 2024/06/21 | 408 | 408 | 404 | 404 | 114,000 |
| 2024/06/20 | 404 | 406 | 399 | 406 | 79,600 |
| 2024/06/19 | 401 | 404 | 401 | 403 | 32,500 |
| 2024/06/18 | 398 | 403 | 398 | 399 | 46,200 |
| 2024/06/17 | 403 | 403 | 394 | 397 | 85,200 |
| 2024/06/14 | 397 | 406 | 397 | 406 | 33,700 |
| 2024/06/13 | 404 | 404 | 399 | 400 | 41,800 |
| 2024/06/12 | 410 | 410 | 403 | 403 | 30,600 |
| 2024/06/11 | 410 | 412 | 408 | 408 | 46,700 |
| 2024/06/10 | 403 | 409 | 402 | 408 | 48,900 |
| 2024/06/07 | 400 | 402 | 398 | 402 | 47,400 |
| 2024/06/06 | 400 | 403 | 397 | 402 | 67,000 |
| 2024/06/05 | 403 | 404 | 398 | 399 | 50,700 |
| 2024/06/04 | 410 | 410 | 404 | 405 | 34,800 |
| 2024/06/03 | 409 | 413 | 405 | 409 | 65,600 |
| 2024/05/31 | 397 | 406 | 396 | 404 | 35,300 |
| 2024/05/30 | 399 | 399 | 393 | 396 | 85,600 |
| 2024/05/29 | 406 | 406 | 400 | 400 | 79,500 |
| 2024/05/28 | 404 | 408 | 404 | 405 | 33,900 |
| 2024/05/27 | 408 | 408 | 402 | 404 | 45,900 |
| 2024/05/24 | 402 | 406 | 399 | 403 | 78,500 |
| 2024/05/23 | 407 | 407 | 401 | 405 | 84,300 |
| 2024/05/22 | 417 | 417 | 407 | 408 | 79,400 |
| 2024/05/21 | 423 | 424 | 413 | 414 | 119,400 |
| 2024/05/20 | 418 | 424 | 418 | 421 | 65,600 |
| 2024/05/17 | 418 | 421 | 416 | 419 | 42,900 |
| 2024/05/16 | 428 | 428 | 415 | 418 | 138,200 |
| 2024/05/15 | 429 | 435 | 427 | 427 | 80,700 |
| 2024/05/14 | 430 | 431 | 426 | 429 | 109,900 |
| 2024/05/13 | 434 | 437 | 429 | 432 | 169,300 |
| 2024/05/10 | 435 | 435 | 424 | 429 | 91,500 |
| 2024/05/09 | 431 | 435 | 427 | 433 | 75,900 |
| 2024/05/08 | 433 | 433 | 428 | 428 | 78,200 |
| 2024/05/07 | 436 | 436 | 431 | 432 | 78,100 |
| 2024/05/02 | 432 | 432 | 428 | 431 | 34,100 |
| 2024/05/01 | 432 | 433 | 428 | 432 | 53,200 |
| 2024/04/30 | 430 | 435 | 425 | 432 | 81,600 |
| 2024/04/26 | 432 | 432 | 421 | 427 | 367,800 |
| 2024/04/25 | 433 | 434 | 431 | 431 | 71,100 |
| 2024/04/24 | 434 | 436 | 433 | 436 | 60,900 |
| 2024/04/23 | 437 | 437 | 432 | 436 | 63,500 |
| 2024/04/22 | 430 | 436 | 429 | 431 | 109,100 |
| 2024/04/19 | 436 | 438 | 424 | 427 | 201,900 |
| 2024/04/18 | 431 | 442 | 430 | 439 | 104,400 |
| 2024/04/17 | 439 | 440 | 431 | 433 | 90,900 |
| 2024/04/16 | 450 | 450 | 438 | 438 | 167,200 |
| 2024/04/15 | 454 | 454 | 448 | 454 | 69,400 |
| 2024/04/12 | 458 | 459 | 455 | 458 | 39,900 |
| 2024/04/11 | 456 | 457 | 452 | 457 | 59,700 |
| 2024/04/10 | 452 | 459 | 452 | 458 | 58,500 |
| 2024/04/09 | 448 | 456 | 448 | 454 | 82,800 |
| 2024/04/08 | 453 | 455 | 446 | 449 | 110,900 |
| 2024/04/05 | 453 | 454 | 448 | 451 | 124,200 |
| 2024/04/04 | 461 | 464 | 458 | 458 | 85,300 |
| 2024/04/03 | 460 | 465 | 459 | 461 | 72,400 |
| 2024/04/02 | 471 | 471 | 462 | 463 | 99,400 |
| 2024/04/01 | 485 | 485 | 467 | 471 | 163,700 |
| 2024/03/29 | 483 | 491 | 481 | 487 | 102,300 |
| 2024/03/28 | 477 | 485 | 474 | 480 | 149,400 |
| 2024/03/27 | 494 | 495 | 490 | 490 | 191,100 |
| 2024/03/26 | 488 | 491 | 484 | 489 | 108,500 |
| 2024/03/25 | 490 | 491 | 483 | 488 | 121,800 |
| 2024/03/22 | 489 | 495 | 485 | 490 | 225,600 |
| 2024/03/21 | 487 | 488 | 484 | 486 | 103,200 |
| 2024/03/19 | 476 | 484 | 476 | 483 | 132,600 |
| 2024/03/18 | 475 | 483 | 474 | 476 | 137,400 |
| 2024/03/15 | 470 | 474 | 469 | 473 | 56,800 |
| 2024/03/14 | 466 | 474 | 465 | 473 | 73,200 |
| 2024/03/13 | 468 | 473 | 460 | 465 | 88,500 |
| 2024/03/12 | 467 | 467 | 455 | 461 | 134,500 |
| 2024/03/11 | 474 | 481 | 460 | 466 | 230,000 |
| 2024/03/08 | 475 | 485 | 472 | 481 | 115,200 |
| 2024/03/07 | 484 | 491 | 476 | 478 | 161,900 |
| 2024/03/06 | 470 | 486 | 468 | 483 | 165,300 |
| 2024/03/05 | 468 | 475 | 464 | 472 | 95,300 |
| 2024/03/04 | 480 | 480 | 468 | 471 | 141,200 |
| 2024/03/01 | 469 | 472 | 467 | 472 | 112,700 |
| 2024/02/29 | 465 | 468 | 462 | 467 | 69,500 |
| 2024/02/28 | 462 | 468 | 462 | 465 | 77,100 |
| 2024/02/27 | 467 | 470 | 462 | 462 | 137,600 |
| 2024/02/26 | 469 | 469 | 462 | 466 | 114,200 |
| 2024/02/22 | 460 | 466 | 459 | 466 | 85,900 |
| 2024/02/21 | 464 | 465 | 457 | 459 | 91,000 |
| 2024/02/20 | 471 | 473 | 461 | 463 | 92,300 |
| 2024/02/19 | 462 | 471 | 457 | 465 | 256,700 |
| 2024/02/16 | 441 | 453 | 440 | 450 | 154,600 |
| 2024/02/15 | 450 | 450 | 437 | 438 | 200,300 |
| 2024/02/14 | 457 | 457 | 444 | 445 | 217,500 |
| 2024/02/13 | 445 | 457 | 443 | 455 | 477,900 |
| 2024/02/09 | 500 | 502 | 493 | 493 | 198,600 |
| 2024/02/08 | 502 | 507 | 492 | 505 | 219,200 |
| 2024/02/07 | 494 | 504 | 494 | 501 | 169,100 |
| 2024/02/06 | 497 | 497 | 491 | 491 | 87,700 |
| 2024/02/05 | 498 | 503 | 496 | 497 | 145,500 |
| 2024/02/02 | 494 | 496 | 488 | 493 | 104,500 |
| 2024/02/01 | 492 | 492 | 486 | 490 | 105,600 |
| 2024/01/31 | 483 | 493 | 483 | 492 | 136,500 |
| 2024/01/30 | 487 | 489 | 480 | 484 | 283,400 |
| 2024/01/29 | 483 | 490 | 482 | 487 | 86,500 |
| 2024/01/26 | 488 | 490 | 479 | 480 | 149,200 |
| 2024/01/25 | 471 | 482 | 469 | 482 | 178,500 |
| 2024/01/24 | 476 | 477 | 472 | 472 | 68,900 |
| 2024/01/23 | 478 | 480 | 475 | 475 | 134,700 |
| 2024/01/22 | 473 | 478 | 470 | 478 | 104,000 |
| 2024/01/19 | 473 | 474 | 468 | 470 | 216,300 |
| 2024/01/18 | 471 | 476 | 470 | 472 | 83,200 |
| 2024/01/17 | 477 | 482 | 471 | 471 | 149,900 |
| 2024/01/16 | 477 | 482 | 475 | 477 | 145,600 |
| 2024/01/15 | 484 | 484 | 477 | 477 | 185,900 |
| 2024/01/12 | 485 | 503 | 481 | 487 | 441,800 |
| 2024/01/11 | 469 | 478 | 467 | 470 | 253,600 |
| 2024/01/10 | 465 | 472 | 463 | 464 | 175,300 |
| 2024/01/09 | 465 | 466 | 459 | 465 | 129,000 |
| 2024/01/05 | 455 | 464 | 455 | 460 | 187,300 |
| 2024/01/04 | 443 | 450 | 436 | 450 | 192,700 |