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 |
|---|---|---|---|---|---|
| 2025/06/13 | 450 | 450 | 446 | 447 | 9,700 |
| 2025/06/12 | 449 | 453 | 446 | 450 | 28,700 |
| 2025/06/11 | 450 | 453 | 447 | 447 | 27,700 |
| 2025/06/10 | 458 | 462 | 450 | 451 | 24,900 |
| 2025/06/09 | 460 | 464 | 456 | 459 | 10,000 |
| 2025/06/06 | 462 | 465 | 459 | 460 | 6,700 |
| 2025/06/05 | 465 | 468 | 459 | 464 | 13,300 |
| 2025/06/04 | 467 | 468 | 457 | 465 | 10,500 |
| 2025/06/03 | 466 | 466 | 456 | 461 | 7,200 |
| 2025/06/02 | 456 | 465 | 456 | 463 | 23,300 |
| 2025/05/30 | 463 | 465 | 458 | 459 | 17,100 |
| 2025/05/29 | 465 | 465 | 457 | 459 | 17,400 |
| 2025/05/28 | 467 | 469 | 462 | 462 | 10,100 |
| 2025/05/27 | 464 | 465 | 461 | 463 | 18,300 |
| 2025/05/26 | 462 | 468 | 462 | 463 | 14,200 |
| 2025/05/23 | 461 | 470 | 461 | 466 | 29,000 |
| 2025/05/22 | 472 | 479 | 467 | 473 | 11,000 |
| 2025/05/21 | 468 | 471 | 465 | 470 | 12,900 |
| 2025/05/20 | 471 | 476 | 465 | 468 | 8,400 |
| 2025/05/19 | 486 | 486 | 465 | 469 | 24,500 |
| 2025/05/16 | 500 | 500 | 470 | 490 | 31,100 |
| 2025/05/15 | 504 | 505 | 490 | 505 | 15,500 |
| 2025/05/14 | 488 | 508 | 484 | 503 | 20,100 |
| 2025/05/13 | 501 | 501 | 490 | 490 | 5,200 |
| 2025/05/12 | 503 | 503 | 481 | 493 | 18,400 |
| 2025/05/09 | 499 | 507 | 480 | 503 | 43,700 |
| 2025/05/08 | 501 | 508 | 490 | 495 | 9,700 |
| 2025/05/07 | 492 | 507 | 492 | 507 | 7,800 |
| 2025/05/02 | 494 | 503 | 491 | 492 | 10,600 |
| 2025/05/01 | 498 | 506 | 497 | 501 | 10,000 |
| 2025/04/30 | 496 | 501 | 493 | 498 | 8,700 |
| 2025/04/28 | 504 | 505 | 491 | 500 | 6,600 |
| 2025/04/25 | 503 | 503 | 491 | 500 | 4,500 |
| 2025/04/24 | 505 | 505 | 497 | 504 | 2,900 |
| 2025/04/23 | 500 | 509 | 494 | 504 | 5,100 |
| 2025/04/22 | 485 | 505 | 485 | 504 | 6,700 |
| 2025/04/21 | 485 | 499 | 481 | 488 | 6,900 |
| 2025/04/18 | 493 | 493 | 485 | 486 | 5,800 |
| 2025/04/17 | 485 | 495 | 485 | 493 | 2,400 |
| 2025/04/16 | 490 | 500 | 483 | 485 | 12,700 |
| 2025/04/15 | 470 | 488 | 470 | 488 | 3,700 |
| 2025/04/14 | 457 | 468 | 438 | 468 | 15,200 |
| 2025/04/11 | 437 | 470 | 430 | 455 | 17,100 |
| 2025/04/10 | 440 | 454 | 440 | 450 | 11,200 |
| 2025/04/09 | 426 | 426 | 405 | 424 | 13,400 |
| 2025/04/08 | 427 | 450 | 425 | 426 | 11,300 |
| 2025/04/07 | 424 | 427 | 374 | 403 | 25,200 |
| 2025/04/04 | 463 | 466 | 434 | 436 | 14,800 |
| 2025/04/03 | 471 | 478 | 465 | 471 | 16,700 |
| 2025/04/02 | 486 | 486 | 474 | 478 | 4,200 |
| 2025/04/01 | 493 | 493 | 482 | 484 | 3,400 |
| 2025/03/31 | 482 | 498 | 482 | 498 | 6,300 |
| 2025/03/28 | 493 | 497 | 480 | 485 | 11,000 |
| 2025/03/27 | 494 | 506 | 494 | 498 | 13,200 |
| 2025/03/26 | 497 | 500 | 494 | 494 | 7,000 |
| 2025/03/25 | 498 | 522 | 497 | 503 | 14,400 |
| 2025/03/24 | 497 | 502 | 494 | 502 | 8,000 |
| 2025/03/21 | 490 | 497 | 490 | 497 | 10,800 |
| 2025/03/19 | 489 | 493 | 488 | 490 | 6,300 |
| 2025/03/18 | 488 | 489 | 484 | 489 | 6,200 |
| 2025/03/17 | 483 | 489 | 481 | 483 | 2,700 |
| 2025/03/14 | 469 | 475 | 469 | 475 | 5,000 |
| 2025/03/13 | 471 | 474 | 469 | 469 | 8,100 |
| 2025/03/12 | 470 | 476 | 470 | 471 | 4,200 |
| 2025/03/11 | 480 | 480 | 466 | 471 | 11,100 |
| 2025/03/10 | 487 | 487 | 477 | 481 | 7,300 |
| 2025/03/07 | 485 | 492 | 479 | 483 | 9,700 |
| 2025/03/06 | 487 | 487 | 475 | 486 | 4,300 |
| 2025/03/05 | 480 | 490 | 471 | 482 | 10,700 |
| 2025/03/04 | 488 | 491 | 477 | 477 | 8,900 |
| 2025/03/03 | 485 | 495 | 478 | 495 | 10,700 |
| 2025/02/28 | 483 | 486 | 480 | 484 | 7,500 |
| 2025/02/27 | 485 | 490 | 481 | 483 | 6,900 |
| 2025/02/26 | 489 | 490 | 485 | 485 | 12,400 |
| 2025/02/25 | 495 | 495 | 480 | 489 | 21,700 |
| 2025/02/21 | 498 | 498 | 493 | 493 | 5,000 |
| 2025/02/20 | 497 | 499 | 490 | 499 | 21,200 |
| 2025/02/19 | 509 | 509 | 498 | 499 | 11,700 |
| 2025/02/18 | 517 | 519 | 500 | 507 | 16,800 |
| 2025/02/17 | 511 | 519 | 503 | 510 | 31,400 |
| 2025/02/14 | 510 | 514 | 495 | 501 | 18,300 |
| 2025/02/13 | 496 | 500 | 488 | 500 | 9,200 |
| 2025/02/12 | 493 | 498 | 488 | 495 | 7,600 |
| 2025/02/10 | 475 | 490 | 471 | 485 | 8,700 |
| 2025/02/07 | 478 | 490 | 468 | 479 | 31,400 |
| 2025/02/06 | 482 | 492 | 475 | 480 | 26,600 |
| 2025/02/05 | 486 | 492 | 481 | 486 | 18,200 |
| 2025/02/04 | 497 | 501 | 485 | 486 | 29,500 |
| 2025/02/03 | 519 | 520 | 496 | 496 | 38,400 |
| 2025/01/31 | 525 | 539 | 513 | 515 | 83,500 |
| 2025/01/30 | 555 | 571 | 531 | 569 | 45,900 |
| 2025/01/29 | 543 | 559 | 543 | 559 | 27,900 |
| 2025/01/28 | 537 | 543 | 537 | 543 | 3,800 |
| 2025/01/27 | 530 | 537 | 521 | 537 | 14,700 |
| 2025/01/24 | 524 | 524 | 500 | 517 | 6,200 |
| 2025/01/23 | 523 | 523 | 500 | 514 | 15,800 |
| 2025/01/22 | 512 | 527 | 512 | 513 | 7,800 |
| 2025/01/21 | 507 | 520 | 501 | 512 | 4,100 |
| 2025/01/20 | 521 | 525 | 507 | 507 | 4,000 |
| 2025/01/17 | 517 | 517 | 502 | 517 | 11,200 |
| 2025/01/16 | 520 | 523 | 517 | 517 | 4,000 |
| 2025/01/15 | 535 | 540 | 515 | 523 | 11,500 |
| 2025/01/14 | 541 | 547 | 535 | 535 | 8,600 |
| 2025/01/10 | 530 | 544 | 530 | 541 | 5,600 |
| 2025/01/09 | 558 | 558 | 532 | 536 | 12,500 |
| 2025/01/08 | 543 | 555 | 542 | 553 | 22,400 |
| 2025/01/07 | 548 | 548 | 536 | 541 | 12,700 |
| 2025/01/06 | 525 | 548 | 521 | 548 | 19,000 |
| 2024/12/30 | 520 | 525 | 506 | 525 | 10,800 |
| 2024/12/27 | 514 | 520 | 499 | 520 | 22,000 |
| 2024/12/26 | 502 | 507 | 494 | 507 | 28,800 |
| 2024/12/25 | 505 | 505 | 498 | 503 | 11,500 |
| 2024/12/24 | 513 | 513 | 496 | 508 | 15,900 |
| 2024/12/23 | 510 | 512 | 505 | 512 | 8,000 |
| 2024/12/20 | 508 | 515 | 494 | 510 | 15,500 |
| 2024/12/19 | 508 | 508 | 493 | 507 | 20,300 |
| 2024/12/18 | 500 | 508 | 498 | 508 | 11,400 |
| 2024/12/17 | 502 | 502 | 489 | 500 | 8,200 |
| 2024/12/16 | 508 | 508 | 492 | 501 | 14,300 |
| 2024/12/13 | 501 | 508 | 486 | 508 | 13,400 |
| 2024/12/12 | 494 | 497 | 485 | 497 | 11,700 |
| 2024/12/11 | 504 | 504 | 475 | 494 | 24,500 |
| 2024/12/10 | 498 | 519 | 494 | 506 | 23,000 |
| 2024/12/09 | 498 | 515 | 490 | 490 | 26,200 |
| 2024/12/06 | 522 | 523 | 487 | 493 | 31,000 |
| 2024/12/05 | 522 | 526 | 515 | 515 | 16,100 |
| 2024/12/04 | 523 | 529 | 518 | 525 | 11,900 |
| 2024/12/03 | 534 | 534 | 517 | 529 | 26,900 |
| 2024/12/02 | 539 | 542 | 516 | 531 | 58,600 |
| 2024/11/29 | 501 | 509 | 497 | 509 | 17,900 |
| 2024/11/28 | 499 | 500 | 484 | 500 | 10,400 |
| 2024/11/27 | 501 | 501 | 493 | 500 | 4,800 |
| 2024/11/26 | 508 | 508 | 490 | 500 | 16,900 |
| 2024/11/25 | 509 | 520 | 497 | 508 | 30,900 |
| 2024/11/22 | 484 | 506 | 484 | 505 | 10,300 |
| 2024/11/21 | 480 | 491 | 476 | 490 | 12,900 |
| 2024/11/20 | 474 | 497 | 474 | 480 | 22,700 |
| 2024/11/19 | 500 | 500 | 469 | 490 | 15,000 |
| 2024/11/18 | 500 | 505 | 494 | 497 | 10,700 |
| 2024/11/15 | 497 | 513 | 490 | 500 | 22,000 |
| 2024/11/14 | 511 | 545 | 460 | 511 | 68,500 |
| 2024/11/13 | 461 | 520 | 458 | 511 | 56,000 |
| 2024/11/12 | 463 | 471 | 461 | 469 | 12,000 |
| 2024/11/11 | 450 | 467 | 444 | 463 | 31,100 |
| 2024/11/08 | 442 | 450 | 434 | 450 | 24,100 |
| 2024/11/07 | 435 | 446 | 420 | 444 | 23,700 |
| 2024/11/06 | 449 | 449 | 422 | 435 | 39,200 |
| 2024/11/05 | 460 | 473 | 432 | 455 | 95,300 |
| 2024/11/01 | 409 | 443 | 406 | 437 | 119,600 |
| 2024/10/31 | 386 | 397 | 386 | 397 | 12,000 |
| 2024/10/30 | 393 | 393 | 385 | 392 | 10,800 |
| 2024/10/29 | 398 | 398 | 385 | 390 | 3,500 |
| 2024/10/28 | 380 | 395 | 380 | 391 | 2,100 |
| 2024/10/25 | 382 | 382 | 374 | 381 | 4,200 |
| 2024/10/24 | 382 | 383 | 376 | 382 | 3,200 |
| 2024/10/23 | 378 | 382 | 371 | 382 | 8,400 |
| 2024/10/22 | 387 | 387 | 378 | 378 | 10,500 |
| 2024/10/21 | 390 | 394 | 387 | 387 | 3,400 |
| 2024/10/18 | 383 | 390 | 383 | 389 | 6,300 |
| 2024/10/17 | 388 | 391 | 383 | 384 | 8,800 |
| 2024/10/16 | 394 | 398 | 392 | 392 | 14,000 |
| 2024/10/15 | 403 | 404 | 401 | 402 | 7,200 |
| 2024/10/11 | 401 | 408 | 401 | 403 | 6,500 |
| 2024/10/10 | 409 | 409 | 403 | 403 | 4,400 |
| 2024/10/09 | 417 | 417 | 403 | 404 | 4,200 |
| 2024/10/08 | 418 | 423 | 410 | 417 | 9,200 |
| 2024/10/07 | 424 | 424 | 418 | 418 | 3,000 |
| 2024/10/04 | 418 | 428 | 415 | 419 | 6,400 |
| 2024/10/03 | 426 | 427 | 418 | 418 | 7,500 |
| 2024/10/02 | 408 | 424 | 408 | 422 | 8,900 |
| 2024/10/01 | 402 | 410 | 402 | 410 | 5,400 |
| 2024/09/30 | 398 | 408 | 398 | 402 | 6,200 |
| 2024/09/27 | 403 | 411 | 400 | 406 | 11,700 |
| 2024/09/26 | 409 | 415 | 405 | 406 | 3,400 |
| 2024/09/25 | 412 | 416 | 410 | 410 | 1,900 |
| 2024/09/24 | 420 | 424 | 412 | 412 | 6,900 |
| 2024/09/20 | 410 | 416 | 410 | 416 | 6,500 |
| 2024/09/19 | 405 | 412 | 405 | 410 | 8,900 |
| 2024/09/18 | 417 | 417 | 404 | 409 | 4,200 |
| 2024/09/17 | 420 | 420 | 408 | 416 | 3,000 |
| 2024/09/13 | 421 | 428 | 417 | 420 | 9,200 |
| 2024/09/12 | 425 | 429 | 414 | 421 | 24,800 |
| 2024/09/11 | 418 | 418 | 402 | 417 | 12,500 |
| 2024/09/10 | 400 | 420 | 399 | 418 | 13,900 |
| 2024/09/09 | 391 | 414 | 377 | 397 | 12,600 |
| 2024/09/06 | 408 | 428 | 387 | 399 | 46,400 |
| 2024/09/05 | 386 | 412 | 384 | 408 | 20,000 |
| 2024/09/04 | 404 | 404 | 393 | 396 | 7,700 |
| 2024/09/03 | 396 | 413 | 395 | 410 | 11,500 |
| 2024/09/02 | 396 | 401 | 395 | 396 | 7,200 |
| 2024/08/30 | 400 | 408 | 400 | 403 | 2,600 |
| 2024/08/29 | 413 | 413 | 397 | 400 | 6,300 |
| 2024/08/28 | 414 | 414 | 391 | 414 | 25,800 |
| 2024/08/27 | 373 | 423 | 373 | 415 | 119,900 |
| 2024/08/26 | 354 | 373 | 354 | 370 | 18,700 |
| 2024/08/23 | 353 | 354 | 345 | 350 | 19,100 |
| 2024/08/22 | 352 | 357 | 352 | 353 | 9,900 |
| 2024/08/21 | 352 | 354 | 350 | 354 | 6,200 |
| 2024/08/20 | 356 | 357 | 347 | 352 | 15,000 |
| 2024/08/19 | 371 | 371 | 356 | 356 | 12,500 |