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
2020/12/30 851 885 825 872 25,900
2020/12/29 809 877 809 851 23,800
2020/12/28 825 835 800 824 22,400
2020/12/25 823 828 805 820 24,700
2020/12/24 836 848 820 820 8,700
2020/12/23 808 832 800 821 19,500
2020/12/22 850 888 810 820 31,000
2020/12/21 850 858 846 854 8,400
2020/12/18 837 859 837 857 18,400
2020/12/17 852 852 837 837 14,600
2020/12/16 872 872 840 858 15,900
2020/12/15 861 867 840 862 18,500
2020/12/14 875 880 858 865 12,400
2020/12/11 863 873 849 871 15,300
2020/12/10 832 876 830 863 26,900
2020/12/09 844 858 831 839 16,100
2020/12/08 820 870 820 859 34,800
2020/12/07 831 847 817 821 35,200
2020/12/04 855 885 844 861 28,100
2020/12/03 867 877 854 861 20,200
2020/12/02 907 907 872 882 23,800
2020/12/01 898 912 884 886 27,100
2020/11/30 898 935 890 902 45,500
2020/11/27 828 978 814 936 121,600
2020/11/26 900 915 815 828 83,500
2020/11/25 940 953 890 900 36,400
2020/11/24 930 946 904 940 15,300
2020/11/20 896 943 896 930 20,600
2020/11/19 905 931 880 926 25,800
2020/11/18 962 972 913 913 39,600
2020/11/17 994 1,020 967 970 17,500
2020/11/16 975 987 962 979 7,900
2020/11/13 980 991 962 975 27,000
2020/11/12 1,018 1,018 980 992 17,000
2020/11/11 1,039 1,039 993 1,002 22,600
2020/11/10 1,100 1,140 990 1,013 82,600
2020/11/09 1,004 1,041 991 1,040 34,300
2020/11/06 1,019 1,019 982 995 8,400
2020/11/05 1,000 1,015 987 1,005 17,900
2020/11/04 973 1,033 973 997 25,100
2020/11/02 918 968 911 968 31,800
2020/10/30 999 1,000 930 939 34,600
2020/10/29 970 999 955 999 19,600
2020/10/28 1,005 1,005 968 985 28,400
2020/10/27 953 1,005 950 1,005 25,800
2020/10/26 1,020 1,020 972 973 26,400
2020/10/23 1,015 1,020 959 994 71,900
2020/10/22 1,026 1,056 997 1,004 49,200
2020/10/21 1,039 1,079 1,017 1,041 46,300
2020/10/20 1,041 1,055 998 1,026 84,900
2020/10/19 1,091 1,100 1,044 1,050 41,400
2020/10/16 1,091 1,128 1,065 1,096 54,000
2020/10/15 1,124 1,130 1,057 1,073 79,700
2020/10/14 1,170 1,193 1,127 1,135 78,700
2020/10/13 1,166 1,216 1,156 1,165 75,200
2020/10/12 1,214 1,224 1,156 1,170 114,400
2020/10/09 1,150 1,305 1,150 1,220 294,200
2020/10/08 1,145 1,160 1,133 1,150 54,400
2020/10/07 1,175 1,175 1,120 1,145 63,200
2020/10/06 1,197 1,210 1,167 1,179 66,200
2020/10/05 1,207 1,248 1,165 1,173 125,000
2020/10/02 1,200 1,263 1,090 1,164 256,800
2020/09/30 1,100 1,185 1,072 1,179 187,800
2020/09/29 1,097 1,127 1,065 1,104 78,500
2020/09/28 1,023 1,118 1,001 1,049 142,700
2020/09/25 1,030 1,031 976 1,000 98,700
2020/09/24 1,065 1,086 1,000 1,011 103,300
2020/09/23 1,062 1,095 1,062 1,079 73,300
2020/09/18 1,082 1,102 1,060 1,086 72,800
2020/09/17 1,132 1,132 1,062 1,070 110,400
2020/09/16 1,116 1,154 1,067 1,092 147,000
2020/09/15 1,151 1,200 1,100 1,122 201,900
2020/09/14 1,217 1,250 1,159 1,159 209,800
2020/09/11 1,273 1,305 1,152 1,159 288,800
2020/09/10 1,222 1,328 1,155 1,273 862,800
2020/09/09 1,113 1,255 1,087 1,243 1,012,200
2020/09/08 1,031 1,136 1,021 1,136 274,000
2020/09/07 1,029 1,055 986 986 106,000
2020/09/04 1,021 1,088 1,018 1,047 116,400
2020/09/03 1,057 1,157 1,055 1,075 242,100
2020/09/02 1,087 1,167 1,055 1,055 289,600
2020/09/01 1,091 1,137 1,016 1,085 480,200
2020/08/31 948 1,059 945 1,059 283,200
2020/08/28 997 1,022 860 909 309,500
2020/08/27 1,135 1,245 989 1,027 1,122,000
2020/08/26 955 1,075 955 1,075 691,000
2020/08/25 858 1,003 851 925 570,300
2020/08/24 814 863 804 853 123,500
2020/08/21 814 839 807 812 40,600
2020/08/20 810 838 791 829 71,900
2020/08/19 761 823 758 806 41,100
2020/08/18 805 805 756 763 36,800
2020/08/17 820 826 782 791 41,100
2020/08/14 776 816 763 815 49,500
2020/08/13 767 790 750 788 21,500
2020/08/12 748 761 730 747 26,100
2020/08/11 760 767 732 741 19,700
2020/08/07 754 777 747 758 13,500
2020/08/06 744 798 743 769 59,500
2020/08/05 723 745 706 745 21,900
2020/08/04 715 757 711 721 27,000
2020/08/03 694 725 689 703 30,300
2020/07/31 716 799 664 684 192,700
2020/07/30 710 734 703 724 26,600
2020/07/29 730 734 704 720 46,700
2020/07/28 766 779 740 743 30,000
2020/07/27 809 809 764 771 40,900
2020/07/22 779 905 773 830 144,500
2020/07/21 766 784 755 780 19,800
2020/07/20 798 798 752 778 32,600
2020/07/17 836 836 776 801 36,200
2020/07/16 814 825 801 822 19,700
2020/07/15 829 848 800 822 42,600
2020/07/14 869 872 820 827 15,100
2020/07/13 819 908 797 858 50,700
2020/07/10 885 895 837 846 49,200
2020/07/09 935 952 893 895 18,600
2020/07/08 929 941 905 920 22,900
2020/07/07 958 977 921 929 24,300
2020/07/06 913 963 895 951 29,300
2020/07/03 881 932 881 913 26,900
2020/07/02 938 938 853 891 105,800
2020/07/01 962 980 926 941 31,600
2020/06/30 997 997 910 947 55,500
2020/06/29 970 1,007 958 958 55,800
2020/06/26 1,030 1,049 983 1,009 123,500
2020/06/25 1,061 1,142 1,039 1,046 159,900
2020/06/24 1,144 1,180 1,071 1,081 173,400
2020/06/23 1,074 1,182 1,064 1,131 286,100
2020/06/22 1,043 1,058 1,018 1,029 52,600
2020/06/19 1,094 1,187 1,045 1,045 136,000
2020/06/18 1,090 1,125 1,067 1,099 58,100
2020/06/17 1,081 1,149 1,061 1,089 84,600
2020/06/16 1,030 1,104 1,027 1,055 120,900
2020/06/15 1,123 1,140 1,000 1,000 115,600
2020/06/12 1,068 1,178 1,030 1,123 226,300
2020/06/11 1,269 1,280 1,178 1,182 116,200
2020/06/10 1,288 1,315 1,274 1,276 65,000
2020/06/09 1,311 1,331 1,261 1,317 92,900
2020/06/08 1,320 1,345 1,294 1,301 103,500
2020/06/05 1,281 1,337 1,271 1,310 187,000
2020/06/04 1,438 1,439 1,247 1,253 414,600
2020/06/03 1,479 1,510 1,400 1,414 246,100
2020/06/02 1,406 1,480 1,402 1,456 179,400
2020/06/01 1,398 1,489 1,374 1,400 329,900
2020/05/29 1,379 1,449 1,362 1,391 260,700
2020/05/28 1,384 1,586 1,360 1,400 1,471,100
2020/05/27 1,330 1,425 1,286 1,390 364,800
2020/05/26 1,379 1,467 1,232 1,330 923,200
2020/05/25 1,196 1,449 1,178 1,401 1,590,000
2020/05/22 1,160 1,225 1,116 1,155 338,300
2020/05/21 1,361 1,380 1,202 1,220 1,133,000
2020/05/20 1,181 1,331 1,166 1,331 2,069,200
2020/05/19 899 1,031 899 1,031 405,800
2020/05/18 891 910 871 881 58,900
2020/05/15 910 929 851 891 99,400
2020/05/14 933 941 884 884 63,100
2020/05/13 931 959 903 948 76,100
2020/05/12 987 987 922 942 98,100
2020/05/11 884 1,000 874 992 203,000
2020/05/08 902 925 872 884 133,100
2020/05/07 865 930 851 930 233,400
2020/05/01 930 930 838 842 201,600
2020/04/30 1,048 1,054 911 911 396,000
2020/04/28 1,027 1,076 1,002 1,025 349,000
2020/04/27 990 1,129 983 1,043 966,400
2020/04/24 1,120 1,197 951 1,020 1,313,300
2020/04/23 1,340 1,459 1,100 1,118 2,362,600
2020/04/22 1,260 1,620 1,157 1,400 4,447,400
2020/04/21 1,228 1,365 1,037 1,320 2,688,300
2020/04/20 935 1,078 935 1,078 973,500
2020/04/17 835 965 800 928 889,700
2020/04/16 762 888 749 820 645,600
2020/04/15 777 777 777 777 24,600
2020/04/14 593 677 583 677 389,100
2020/04/13 589 590 550 577 65,600
2020/04/10 591 595 555 576 100,900
2020/04/09 583 623 533 619 391,100
2020/04/08 443 523 442 523 123,300
2020/04/07 462 465 443 443 16,800
2020/04/06 445 450 433 446 26,700
2020/04/03 459 469 442 450 15,400
2020/04/02 452 478 439 459 28,400
2020/04/01 468 500 460 460 31,800
2020/03/31 487 510 473 475 64,500
2020/03/30 500 525 493 493 25,900
2020/03/27 546 546 511 526 29,300
2020/03/26 530 550 517 534 28,000
2020/03/25 597 600 555 570 56,500
2020/03/24 527 617 527 570 216,100
2020/03/23 540 550 490 517 61,600
2020/03/19 593 609 510 530 94,000
2020/03/18 640 672 597 603 123,700
2020/03/17 625 674 606 650 192,800
2020/03/16 818 882 670 675 1,047,800

このページの先頭へ