ミクリード(7687)の株価時系列情報
ミクリード(7687)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 |
---|---|---|---|---|---|
2024/03/29 | 534 | 547 | 527 | 541 | 27,400 |
2024/03/28 | 540 | 565 | 516 | 534 | 34,800 |
2024/03/28 | 1 -> 3.00 分割 | ||||
2024/03/27 | 1,630 | 1,660 | 1,615 | 1,653 | 6,700 |
2024/03/26 | 1,647 | 1,691 | 1,615 | 1,627 | 10,800 |
2024/03/25 | 1,667 | 1,704 | 1,646 | 1,646 | 21,000 |
2024/03/22 | 1,685 | 1,685 | 1,643 | 1,667 | 17,300 |
2024/03/21 | 1,673 | 1,708 | 1,658 | 1,690 | 15,100 |
2024/03/19 | 1,680 | 1,700 | 1,653 | 1,673 | 11,600 |
2024/03/18 | 1,710 | 1,713 | 1,650 | 1,688 | 15,300 |
2024/03/15 | 1,715 | 1,715 | 1,633 | 1,677 | 22,200 |
2024/03/14 | 1,775 | 1,778 | 1,717 | 1,722 | 13,300 |
2024/03/13 | 1,828 | 1,828 | 1,756 | 1,780 | 7,400 |
2024/03/12 | 1,779 | 1,830 | 1,774 | 1,824 | 6,900 |
2024/03/11 | 1,842 | 1,842 | 1,780 | 1,787 | 13,800 |
2024/03/08 | 1,860 | 1,881 | 1,837 | 1,848 | 6,500 |
2024/03/07 | 1,856 | 1,895 | 1,840 | 1,860 | 15,300 |
2024/03/06 | 1,788 | 1,870 | 1,780 | 1,849 | 12,100 |
2024/03/05 | 1,770 | 1,799 | 1,730 | 1,789 | 33,100 |
2024/03/04 | 1,811 | 1,868 | 1,796 | 1,796 | 17,500 |
2024/03/01 | 1,820 | 1,859 | 1,760 | 1,812 | 19,200 |
2024/02/29 | 1,804 | 1,843 | 1,794 | 1,837 | 11,500 |
2024/02/28 | 1,750 | 1,833 | 1,725 | 1,830 | 25,000 |
2024/02/27 | 1,669 | 1,756 | 1,669 | 1,732 | 28,900 |
2024/02/26 | 1,801 | 1,828 | 1,662 | 1,668 | 70,900 |
2024/02/22 | 1,716 | 1,918 | 1,716 | 1,797 | 286,100 |
2024/02/21 | 1,635 | 1,635 | 1,602 | 1,630 | 10,200 |
2024/02/20 | 1,666 | 1,666 | 1,625 | 1,642 | 14,200 |
2024/02/19 | 1,600 | 1,669 | 1,589 | 1,657 | 39,100 |
2024/02/16 | 1,552 | 1,599 | 1,540 | 1,587 | 27,600 |
2024/02/15 | 1,624 | 1,624 | 1,535 | 1,535 | 34,000 |
2024/02/14 | 1,607 | 1,625 | 1,600 | 1,623 | 9,000 |
2024/02/13 | 1,611 | 1,629 | 1,577 | 1,618 | 31,500 |
2024/02/09 | 1,641 | 1,660 | 1,608 | 1,609 | 22,200 |
2024/02/08 | 1,721 | 1,721 | 1,632 | 1,643 | 30,500 |
2024/02/07 | 1,681 | 1,727 | 1,681 | 1,721 | 13,900 |
2024/02/06 | 1,682 | 1,730 | 1,682 | 1,693 | 28,000 |
2024/02/05 | 1,710 | 1,750 | 1,666 | 1,676 | 27,900 |
2024/02/02 | 1,780 | 1,780 | 1,637 | 1,717 | 85,800 |
2024/02/01 | 1,765 | 1,880 | 1,660 | 1,780 | 188,800 |
2024/01/31 | 1,783 | 1,854 | 1,750 | 1,839 | 50,900 |
2024/01/30 | 1,718 | 1,809 | 1,700 | 1,797 | 41,200 |
2024/01/29 | 1,747 | 1,747 | 1,694 | 1,718 | 27,700 |
2024/01/26 | 1,635 | 1,718 | 1,615 | 1,718 | 34,700 |
2024/01/25 | 1,615 | 1,660 | 1,611 | 1,619 | 17,500 |
2024/01/24 | 1,680 | 1,685 | 1,608 | 1,615 | 33,400 |
2024/01/23 | 1,700 | 1,714 | 1,638 | 1,675 | 29,100 |
2024/01/22 | 1,681 | 1,713 | 1,681 | 1,698 | 8,500 |
2024/01/19 | 1,685 | 1,725 | 1,681 | 1,681 | 9,700 |
2024/01/18 | 1,702 | 1,713 | 1,652 | 1,672 | 27,400 |
2024/01/17 | 1,770 | 1,770 | 1,665 | 1,700 | 38,300 |
2024/01/16 | 1,809 | 1,828 | 1,720 | 1,785 | 33,100 |
2024/01/15 | 1,860 | 1,869 | 1,793 | 1,826 | 16,600 |
2024/01/12 | 1,899 | 1,899 | 1,819 | 1,855 | 11,200 |
2024/01/11 | 1,858 | 1,888 | 1,747 | 1,888 | 33,700 |
2024/01/10 | 1,910 | 1,918 | 1,844 | 1,880 | 14,600 |
2024/01/09 | 1,896 | 1,968 | 1,880 | 1,910 | 11,300 |
2024/01/05 | 1,928 | 1,928 | 1,810 | 1,870 | 12,000 |
2024/01/04 | 1,885 | 1,926 | 1,831 | 1,914 | 19,400 |
2023/12/29 | 1,827 | 1,885 | 1,805 | 1,885 | 12,100 |
2023/12/28 | 1,756 | 1,829 | 1,748 | 1,825 | 10,300 |
2023/12/27 | 1,785 | 1,799 | 1,742 | 1,757 | 6,700 |
2023/12/26 | 1,752 | 1,795 | 1,733 | 1,745 | 7,500 |
2023/12/25 | 1,797 | 1,797 | 1,715 | 1,768 | 16,900 |
2023/12/22 | 1,825 | 1,834 | 1,774 | 1,804 | 6,900 |
2023/12/21 | 1,802 | 1,825 | 1,782 | 1,825 | 6,800 |
2023/12/20 | 1,756 | 1,834 | 1,756 | 1,833 | 14,400 |
2023/12/19 | 1,875 | 1,899 | 1,710 | 1,752 | 45,200 |
2023/12/18 | 1,901 | 1,912 | 1,851 | 1,875 | 10,900 |
2023/12/15 | 1,952 | 1,960 | 1,890 | 1,905 | 14,500 |
2023/12/14 | 1,920 | 1,967 | 1,873 | 1,915 | 16,400 |
2023/12/13 | 1,887 | 1,977 | 1,881 | 1,928 | 11,600 |
2023/12/12 | 1,866 | 1,899 | 1,855 | 1,887 | 3,800 |
2023/12/11 | 1,896 | 1,896 | 1,849 | 1,866 | 7,400 |
2023/12/08 | 1,860 | 1,930 | 1,800 | 1,896 | 15,600 |
2023/12/07 | 1,915 | 1,936 | 1,850 | 1,880 | 17,000 |
2023/12/06 | 1,990 | 1,994 | 1,901 | 1,949 | 20,400 |
2023/12/05 | 1,927 | 1,998 | 1,927 | 1,950 | 27,000 |
2023/12/04 | 1,830 | 1,957 | 1,825 | 1,926 | 32,300 |
2023/12/01 | 1,812 | 1,834 | 1,769 | 1,834 | 15,800 |
2023/11/30 | 1,781 | 1,830 | 1,742 | 1,824 | 15,800 |
2023/11/29 | 1,794 | 1,794 | 1,749 | 1,778 | 5,400 |
2023/11/28 | 1,751 | 1,770 | 1,708 | 1,767 | 7,100 |
2023/11/27 | 1,784 | 1,792 | 1,734 | 1,763 | 13,900 |
2023/11/24 | 1,732 | 1,799 | 1,722 | 1,783 | 16,000 |
2023/11/22 | 1,732 | 1,772 | 1,721 | 1,730 | 9,000 |
2023/11/21 | 1,730 | 1,775 | 1,714 | 1,752 | 7,400 |
2023/11/20 | 1,701 | 1,748 | 1,700 | 1,714 | 8,800 |
2023/11/17 | 1,672 | 1,710 | 1,640 | 1,700 | 7,600 |
2023/11/16 | 1,698 | 1,700 | 1,651 | 1,690 | 6,000 |
2023/11/15 | 1,721 | 1,721 | 1,687 | 1,693 | 5,200 |
2023/11/14 | 1,748 | 1,748 | 1,665 | 1,700 | 8,600 |
2023/11/13 | 1,759 | 1,759 | 1,680 | 1,709 | 20,900 |
2023/11/10 | 1,724 | 1,743 | 1,668 | 1,741 | 19,200 |
2023/11/09 | 1,645 | 1,752 | 1,645 | 1,738 | 36,000 |
2023/11/08 | 1,790 | 1,812 | 1,601 | 1,605 | 104,900 |
2023/11/07 | 1,855 | 1,862 | 1,765 | 1,790 | 25,900 |
2023/11/06 | 1,855 | 1,918 | 1,834 | 1,854 | 35,500 |
2023/11/02 | 1,742 | 1,893 | 1,697 | 1,880 | 63,800 |
2023/11/01 | 1,676 | 1,800 | 1,635 | 1,692 | 90,600 |
2023/10/31 | 1,503 | 1,595 | 1,468 | 1,575 | 29,000 |
2023/10/30 | 1,584 | 1,584 | 1,500 | 1,500 | 6,300 |
2023/10/27 | 1,498 | 1,560 | 1,498 | 1,549 | 6,800 |
2023/10/26 | 1,555 | 1,569 | 1,503 | 1,505 | 8,300 |
2023/10/25 | 1,551 | 1,609 | 1,551 | 1,561 | 9,200 |
2023/10/24 | 1,459 | 1,576 | 1,452 | 1,551 | 28,000 |
2023/10/23 | 1,519 | 1,534 | 1,451 | 1,481 | 16,800 |
2023/10/20 | 1,480 | 1,547 | 1,461 | 1,528 | 16,800 |
2023/10/19 | 1,490 | 1,530 | 1,490 | 1,496 | 16,200 |
2023/10/18 | 1,493 | 1,548 | 1,443 | 1,530 | 33,600 |
2023/10/17 | 1,559 | 1,579 | 1,435 | 1,470 | 76,400 |
2023/10/16 | 1,590 | 1,600 | 1,536 | 1,544 | 33,800 |
2023/10/13 | 1,706 | 1,746 | 1,623 | 1,623 | 17,200 |
2023/10/12 | 1,680 | 1,733 | 1,660 | 1,733 | 15,300 |
2023/10/11 | 1,734 | 1,744 | 1,680 | 1,704 | 13,600 |
2023/10/10 | 1,755 | 1,782 | 1,659 | 1,705 | 33,900 |
2023/10/06 | 1,670 | 1,750 | 1,609 | 1,720 | 38,600 |
2023/10/05 | 1,755 | 1,814 | 1,694 | 1,710 | 42,200 |
2023/10/04 | 1,792 | 1,811 | 1,709 | 1,730 | 48,200 |
2023/10/03 | 1,955 | 1,955 | 1,823 | 1,842 | 42,200 |
2023/10/02 | 2,054 | 2,090 | 1,973 | 1,973 | 18,900 |
2023/09/29 | 2,031 | 2,050 | 1,966 | 2,050 | 26,300 |
2023/09/28 | 2,034 | 2,084 | 1,991 | 2,032 | 11,400 |
2023/09/27 | 2,064 | 2,088 | 2,012 | 2,034 | 13,600 |
2023/09/26 | 2,060 | 2,120 | 2,042 | 2,108 | 12,400 |
2023/09/25 | 2,089 | 2,089 | 1,983 | 2,042 | 24,500 |
2023/09/22 | 2,046 | 2,135 | 2,023 | 2,091 | 20,800 |
2023/09/21 | 2,092 | 2,130 | 2,031 | 2,086 | 36,900 |
2023/09/20 | 2,169 | 2,211 | 2,070 | 2,125 | 35,200 |
2023/09/19 | 1,900 | 2,195 | 1,891 | 2,160 | 177,100 |
2023/09/15 | 1,915 | 1,915 | 1,872 | 1,885 | 24,200 |
2023/09/14 | 1,855 | 1,959 | 1,855 | 1,905 | 31,000 |
2023/09/13 | 1,904 | 1,951 | 1,831 | 1,855 | 25,200 |
2023/09/12 | 1,926 | 1,995 | 1,900 | 1,900 | 30,400 |
2023/09/11 | 1,944 | 1,999 | 1,875 | 1,926 | 54,700 |
2023/09/08 | 1,845 | 1,911 | 1,837 | 1,897 | 29,800 |
2023/09/07 | 1,818 | 1,880 | 1,762 | 1,851 | 76,200 |
2023/09/06 | 1,795 | 1,827 | 1,753 | 1,818 | 37,900 |
2023/09/05 | 1,806 | 1,876 | 1,791 | 1,795 | 38,100 |
2023/09/04 | 1,854 | 1,865 | 1,740 | 1,810 | 95,500 |
2023/09/01 | 1,940 | 1,944 | 1,790 | 1,876 | 160,200 |
2023/08/31 | 1,873 | 2,039 | 1,873 | 2,030 | 77,900 |
2023/08/30 | 1,956 | 1,956 | 1,873 | 1,873 | 29,100 |
2023/08/29 | 1,915 | 1,969 | 1,873 | 1,903 | 49,300 |
2023/08/28 | 1,900 | 1,950 | 1,874 | 1,914 | 41,100 |
2023/08/25 | 1,813 | 1,877 | 1,783 | 1,830 | 31,000 |
2023/08/24 | 1,835 | 1,860 | 1,792 | 1,805 | 26,700 |
2023/08/23 | 1,704 | 1,836 | 1,702 | 1,835 | 47,100 |
2023/08/22 | 1,736 | 1,738 | 1,689 | 1,695 | 11,600 |
2023/08/21 | 1,635 | 1,730 | 1,635 | 1,720 | 18,400 |
2023/08/18 | 1,661 | 1,691 | 1,627 | 1,654 | 21,600 |
2023/08/17 | 1,737 | 1,737 | 1,662 | 1,684 | 32,900 |
2023/08/16 | 1,674 | 1,737 | 1,665 | 1,737 | 57,900 |
2023/08/15 | 1,605 | 1,695 | 1,601 | 1,674 | 20,000 |
2023/08/14 | 1,664 | 1,745 | 1,611 | 1,611 | 36,400 |
2023/08/10 | 1,670 | 1,670 | 1,571 | 1,640 | 31,000 |
2023/08/09 | 1,600 | 1,700 | 1,600 | 1,670 | 56,100 |
2023/08/08 | 1,618 | 1,669 | 1,556 | 1,556 | 38,200 |
2023/08/07 | 1,540 | 1,620 | 1,522 | 1,582 | 44,200 |
2023/08/04 | 1,407 | 1,552 | 1,407 | 1,540 | 52,200 |
2023/08/03 | 1,400 | 1,429 | 1,391 | 1,406 | 23,200 |
2023/08/02 | 1,364 | 1,470 | 1,337 | 1,428 | 135,700 |
2023/08/01 | 1,369 | 1,415 | 1,261 | 1,310 | 181,500 |
2023/07/31 | 1,495 | 1,541 | 1,490 | 1,490 | 58,500 |
2023/07/28 | 1,477 | 1,485 | 1,435 | 1,473 | 23,400 |
2023/07/27 | 1,439 | 1,475 | 1,417 | 1,475 | 18,800 |
2023/07/26 | 1,411 | 1,435 | 1,401 | 1,430 | 18,000 |
2023/07/25 | 1,420 | 1,453 | 1,405 | 1,436 | 18,500 |
2023/07/24 | 1,391 | 1,436 | 1,388 | 1,420 | 15,000 |
2023/07/21 | 1,417 | 1,417 | 1,363 | 1,381 | 18,000 |
2023/07/20 | 1,450 | 1,450 | 1,407 | 1,420 | 5,500 |
2023/07/19 | 1,402 | 1,439 | 1,383 | 1,438 | 16,100 |
2023/07/18 | 1,403 | 1,403 | 1,360 | 1,392 | 6,000 |
2023/07/14 | 1,464 | 1,464 | 1,358 | 1,374 | 17,000 |
2023/07/13 | 1,438 | 1,467 | 1,438 | 1,456 | 14,100 |
2023/07/12 | 1,391 | 1,439 | 1,359 | 1,434 | 14,600 |
2023/07/11 | 1,395 | 1,395 | 1,357 | 1,388 | 4,300 |
2023/07/10 | 1,359 | 1,365 | 1,328 | 1,365 | 3,700 |
2023/07/07 | 1,333 | 1,367 | 1,274 | 1,346 | 28,600 |
2023/07/06 | 1,477 | 1,477 | 1,370 | 1,370 | 35,600 |
2023/07/05 | 1,438 | 1,477 | 1,421 | 1,473 | 18,000 |
2023/07/04 | 1,409 | 1,440 | 1,401 | 1,440 | 18,600 |
2023/07/03 | 1,389 | 1,406 | 1,375 | 1,395 | 15,400 |
2023/06/30 | 1,355 | 1,380 | 1,330 | 1,369 | 7,800 |
2023/06/29 | 1,368 | 1,388 | 1,325 | 1,330 | 22,500 |
2023/06/28 | 1,400 | 1,400 | 1,367 | 1,368 | 25,900 |
2023/06/27 | 1,373 | 1,418 | 1,367 | 1,407 | 32,700 |
2023/06/26 | 1,310 | 1,360 | 1,308 | 1,350 | 23,900 |
2023/06/23 | 1,266 | 1,310 | 1,266 | 1,308 | 18,000 |
2023/06/22 | 1,277 | 1,292 | 1,245 | 1,266 | 13,600 |
2023/06/21 | 1,297 | 1,315 | 1,243 | 1,275 | 25,600 |
2023/06/20 | 1,239 | 1,295 | 1,231 | 1,285 | 19,700 |
2023/06/19 | 1,247 | 1,250 | 1,221 | 1,236 | 11,700 |
2023/06/16 | 1,247 | 1,268 | 1,190 | 1,242 | 25,900 |
2023/06/15 | 1,239 | 1,247 | 1,218 | 1,247 | 8,200 |
2023/06/14 | 1,243 | 1,247 | 1,201 | 1,218 | 17,500 |
2023/06/13 | 1,183 | 1,215 | 1,172 | 1,214 | 18,700 |
2023/06/12 | 1,170 | 1,189 | 1,165 | 1,185 | 5,000 |
2023/06/09 | 1,159 | 1,178 | 1,145 | 1,167 | 9,900 |
2023/06/08 | 1,200 | 1,200 | 1,130 | 1,159 | 10,900 |
2023/06/07 | 1,180 | 1,216 | 1,173 | 1,197 | 16,400 |