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

このページの先頭へ