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
2026/07/21 370 371 367 371 77,600
2026/07/17 363 367 356 362 105,200
2026/07/16 365 369 363 364 64,600
2026/07/15 369 369 361 364 33,900
2026/07/14 361 365 358 363 52,900
2026/07/13 375 375 360 362 89,200
2026/07/10 372 372 364 367 53,000
2026/07/09 361 364 359 364 65,900
2026/07/08 368 370 360 362 83,800
2026/07/07 374 374 367 368 58,200
2026/07/06 370 375 366 370 55,400
2026/07/03 361 367 361 364 49,700
2026/07/02 357 364 356 363 75,200
2026/07/01 356 358 354 354 37,600
2026/06/30 358 358 353 355 19,400
2026/06/29 356 362 353 354 35,500
2026/06/26 352 358 352 353 36,800
2026/06/25 354 356 351 352 62,000
2026/06/24 355 360 353 353 41,500
2026/06/23 362 362 355 356 36,200
2026/06/22 361 365 358 361 66,600
2026/06/19 365 366 362 364 28,000
2026/06/18 362 368 360 366 94,000
2026/06/17 354 362 354 359 44,300
2026/06/16 356 356 351 353 28,300
2026/06/15 352 360 350 356 120,200
2026/06/12 348 350 344 346 36,900
2026/06/11 340 345 336 342 130,200
2026/06/10 341 344 339 343 64,600
2026/06/09 345 351 339 341 108,800
2026/06/08 344 346 338 342 258,200
2026/06/05 350 356 349 351 84,900
2026/06/04 353 354 348 349 43,200
2026/06/03 356 364 348 356 148,400
2026/06/02 363 363 343 348 247,000
2026/06/01 365 370 359 363 208,000
2026/05/29 344 373 344 365 454,400
2026/05/28 335 339 333 338 45,500
2026/05/27 329 336 325 336 106,200
2026/05/26 329 330 323 325 96,500
2026/05/25 336 336 328 329 153,700
2026/05/22 336 337 334 335 37,700
2026/05/21 340 340 333 334 95,600
2026/05/20 339 339 329 333 192,000
2026/05/19 343 345 338 338 75,700
2026/05/18 348 350 337 343 225,300
2026/05/15 353 356 347 348 57,800
2026/05/14 355 356 352 354 33,600
2026/05/13 354 356 351 353 27,100
2026/05/12 362 362 351 351 226,400
2026/05/11 357 357 354 355 62,300
2026/05/08 353 357 350 357 48,400
2026/05/07 357 357 353 353 152,000
2026/05/01 358 358 350 353 139,400
2026/04/30 352 359 350 357 107,000
2026/04/28 358 360 343 354 403,500
2026/04/27 387 389 382 382 86,100
2026/04/24 393 393 387 389 116,600
2026/04/23 398 398 390 392 124,000
2026/04/22 401 401 395 398 46,500
2026/04/21 407 407 401 402 44,900
2026/04/20 405 410 404 405 46,900
2026/04/17 400 404 395 403 82,100
2026/04/16 399 403 397 399 61,400
2026/04/15 398 399 395 398 124,100
2026/04/14 395 399 392 394 75,400
2026/04/13 398 398 388 392 72,400
2026/04/10 404 405 399 399 84,700
2026/04/09 408 408 402 404 46,900
2026/04/08 407 409 403 406 81,100
2026/04/07 405 407 399 402 66,500
2026/04/06 401 406 400 403 49,500
2026/04/03 401 406 400 401 72,500
2026/03/27 403 406 400 405 52,700
2026/03/26 404 408 401 403 114,800
2026/03/25 403 410 400 408 67,000
2026/03/24 398 399 393 395 114,200
2026/03/23 400 400 388 388 157,100
2026/03/19 412 412 404 408 111,200
2026/03/18 408 416 408 416 63,900
2026/03/17 405 409 404 404 32,100
2026/03/16 404 408 402 404 91,800
2026/03/13 410 410 401 404 94,600
2026/03/12 413 414 408 411 93,500
2026/03/11 412 417 411 414 92,500
2026/03/10 404 409 400 408 74,700
2026/03/09 386 398 384 398 236,000
2026/03/06 404 407 399 406 112,700
2026/03/05 398 411 397 411 143,600
2026/03/04 393 397 376 386 348,100
2026/03/03 420 420 406 408 146,500
2026/03/02 429 429 418 422 97,900
2026/02/27 426 435 425 435 59,700
2026/02/26 429 429 425 429 49,600
2026/02/25 428 429 424 425 62,500
2026/02/24 424 428 418 426 58,700
2026/02/20 428 428 419 423 92,800
2026/02/19 428 429 423 429 100,700
2026/02/18 418 427 418 425 127,500
2026/02/17 419 425 416 420 109,500
2026/02/16 421 425 418 419 98,500
2026/02/13 422 424 416 421 113,200
2026/02/12 424 428 423 425 135,500
2026/02/10 412 428 412 424 493,100
2026/02/09 406 409 401 404 207,200
2026/02/06 399 401 393 400 71,100
2026/02/05 401 403 398 399 43,500
2026/02/04 389 402 386 401 127,200
2026/02/03 390 390 386 387 47,200
2026/02/02 391 391 380 383 119,900
2026/01/30 382 387 381 387 81,300
2026/01/29 381 383 377 382 59,000
2026/01/28 381 381 378 380 70,000
2026/01/27 386 386 383 383 34,700
2026/01/26 390 390 383 388 87,500
2026/01/23 400 400 389 395 93,900
2026/01/22 399 401 397 400 68,100
2026/01/21 395 397 390 395 55,800
2026/01/20 403 403 398 400 59,300
2026/01/19 403 404 397 402 82,700
2026/01/16 398 403 396 403 165,500
2026/01/15 393 399 391 399 88,500
2026/01/14 387 397 387 393 182,100
2026/01/13 389 390 379 386 228,000
2026/01/09 364 372 364 371 58,100
2026/01/08 365 366 363 363 28,700
2026/01/07 364 367 364 365 48,500
2026/01/06 363 365 362 362 38,400
2026/01/05 357 363 357 362 70,900

このページの先頭へ