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
2021/12/30 900 909 891 897 4,400
2021/12/29 910 940 908 908 5,600
2021/12/28 910 912 898 902 6,100
2021/12/27 950 950 886 910 5,300
2021/12/24 945 945 920 922 2,600
2021/12/23 910 934 907 930 5,900
2021/12/22 964 964 907 910 9,200
2021/12/21 920 931 908 930 3,400
2021/12/20 910 933 910 920 3,700
2021/12/17 942 953 916 918 5,500
2021/12/16 976 977 961 961 700
2021/12/15 981 986 975 975 300
2021/12/14 975 975 950 951 5,800
2021/12/13 995 995 965 980 5,200
2021/12/10 989 990 980 990 2,600
2021/12/09 997 997 981 994 5,400
2021/12/08 947 993 947 982 3,100
2021/12/07 934 970 934 947 5,400
2021/12/06 958 965 942 942 5,600
2021/12/03 910 957 910 943 7,500
2021/12/02 924 931 895 905 7,000
2021/12/01 910 950 910 938 4,000
2021/11/30 931 985 924 925 10,300
2021/11/29 973 980 919 957 15,400
2021/11/26 1,035 1,043 991 1,003 16,500
2021/11/25 1,023 1,055 1,023 1,047 4,000
2021/11/24 1,042 1,044 1,010 1,043 6,100
2021/11/22 1,041 1,046 1,025 1,041 4,400
2021/11/19 1,060 1,070 1,041 1,046 3,800
2021/11/18 1,070 1,079 1,038 1,067 9,600
2021/11/17 1,086 1,088 1,068 1,069 2,300
2021/11/16 1,063 1,090 1,058 1,082 5,900
2021/11/15 1,073 1,073 1,000 1,052 17,200
2021/11/12 1,080 1,082 1,018 1,073 12,100
2021/11/11 1,082 1,092 1,072 1,086 3,600
2021/11/10 1,130 1,132 1,110 1,112 3,900
2021/11/09 1,119 1,178 1,119 1,127 5,500
2021/11/08 1,156 1,156 1,097 1,111 9,800
2021/11/05 1,079 1,126 1,079 1,126 15,500
2021/11/04 1,075 1,079 1,066 1,068 4,400
2021/11/02 1,056 1,080 1,056 1,074 4,500
2021/11/01 1,036 1,066 1,025 1,057 8,800
2021/10/29 1,078 1,089 1,050 1,088 3,100
2021/10/28 1,051 1,079 1,051 1,079 1,800
2021/10/27 1,079 1,079 1,045 1,065 6,700
2021/10/26 1,081 1,081 1,057 1,070 1,800
2021/10/25 1,070 1,070 1,050 1,054 5,300
2021/10/22 1,059 1,085 1,059 1,070 4,400
2021/10/21 1,085 1,086 1,066 1,066 5,700
2021/10/20 1,090 1,090 1,052 1,063 7,600
2021/10/19 1,076 1,084 1,070 1,077 1,700
2021/10/18 1,093 1,093 1,060 1,075 3,700
2021/10/15 1,107 1,107 1,056 1,080 8,000
2021/10/14 1,048 1,098 1,047 1,082 9,700
2021/10/13 1,093 1,103 1,043 1,064 14,900
2021/10/12 1,133 1,147 1,064 1,102 16,600
2021/10/11 1,180 1,189 1,106 1,130 20,800
2021/10/08 1,151 1,187 1,148 1,150 11,700
2021/10/07 1,148 1,157 1,120 1,121 5,400
2021/10/06 1,168 1,168 1,090 1,109 11,900
2021/10/05 1,152 1,152 1,091 1,113 20,400
2021/10/04 1,248 1,248 1,099 1,172 25,200
2021/10/01 1,280 1,280 1,151 1,211 29,400
2021/09/30 1,238 1,295 1,201 1,257 23,200
2021/09/29 1,235 1,288 1,202 1,238 45,800
2021/09/28 1,200 1,250 1,182 1,246 47,100
2021/09/27 1,106 1,206 1,106 1,190 41,900
2021/09/24 1,100 1,143 1,098 1,104 18,600
2021/09/22 1,017 1,120 1,010 1,094 49,200
2021/09/21 962 1,046 962 1,025 10,200
2021/09/17 985 1,000 985 993 5,000
2021/09/16 1,038 1,038 980 993 9,800
2021/09/15 1,031 1,035 1,025 1,026 5,700
2021/09/14 1,045 1,058 1,030 1,035 5,400
2021/09/13 1,063 1,063 1,040 1,045 4,100
2021/09/10 1,080 1,085 1,053 1,063 6,500
2021/09/09 1,045 1,088 1,045 1,079 13,400
2021/09/08 1,006 1,050 1,005 1,045 11,700
2021/09/07 1,004 1,004 994 1,002 3,800
2021/09/06 1,009 1,009 991 993 7,200
2021/09/03 974 1,010 974 998 9,800
2021/09/02 983 985 970 980 1,800
2021/09/01 960 990 957 985 3,400
2021/08/31 970 972 965 968 3,000
2021/08/30 975 975 955 970 4,300
2021/08/27 958 972 950 963 2,600
2021/08/26 943 974 943 950 1,900
2021/08/25 931 949 930 948 2,900
2021/08/24 900 926 900 924 23,400
2021/08/23 903 909 871 897 10,600
2021/08/20 932 950 896 903 14,200
2021/08/19 966 966 937 937 9,200
2021/08/18 970 989 963 965 1,800
2021/08/17 999 999 969 970 3,000
2021/08/16 975 977 962 969 1,500
2021/08/13 1,000 1,000 974 975 7,500
2021/08/12 1,014 1,014 985 1,006 4,600
2021/08/11 1,000 1,013 1,000 1,012 1,700
2021/08/10 970 994 961 994 4,200
2021/08/06 965 983 965 967 4,000
2021/08/05 968 983 965 965 2,100
2021/08/04 1,001 1,021 968 968 9,500
2021/08/03 983 1,000 983 1,000 4,000
2021/08/02 998 1,002 955 992 9,200
2021/07/30 1,021 1,021 997 997 7,500
2021/07/29 998 1,020 998 1,013 3,400
2021/07/28 992 1,017 987 995 9,400
2021/07/27 1,005 1,018 1,004 1,006 2,500
2021/07/26 1,029 1,029 1,002 1,002 6,200
2021/07/21 993 1,019 990 997 5,400
2021/07/20 965 997 965 993 26,300
2021/07/19 1,010 1,023 953 980 13,200
2021/07/16 1,011 1,025 1,001 1,002 6,200
2021/07/15 1,022 1,025 1,007 1,018 2,600
2021/07/14 1,033 1,065 1,021 1,022 3,000
2021/07/13 1,067 1,067 1,028 1,030 5,800
2021/07/12 1,049 1,049 1,030 1,041 4,600
2021/07/09 1,001 1,040 1,001 1,039 12,100
2021/07/08 1,110 1,112 1,031 1,031 33,500
2021/07/07 1,140 1,153 1,115 1,140 12,800
2021/07/06 1,154 1,163 1,146 1,152 6,100
2021/07/05 1,166 1,174 1,157 1,162 3,000
2021/07/02 1,175 1,178 1,163 1,165 4,000
2021/07/01 1,153 1,178 1,153 1,169 3,800
2021/06/30 1,155 1,164 1,144 1,152 2,900
2021/06/29 1,171 1,178 1,125 1,161 6,200
2021/06/28 1,194 1,195 1,162 1,173 13,900
2021/06/25 1,123 1,190 1,118 1,182 11,400
2021/06/24 1,130 1,146 1,113 1,128 10,600
2021/06/23 1,135 1,147 1,100 1,129 8,900
2021/06/22 1,135 1,160 1,130 1,135 10,300
2021/06/21 1,143 1,156 1,098 1,130 24,900
2021/06/18 1,200 1,201 1,159 1,173 14,100
2021/06/17 1,171 1,185 1,168 1,175 6,000
2021/06/16 1,208 1,209 1,187 1,191 8,600
2021/06/15 1,210 1,210 1,151 1,202 33,500
2021/06/14 1,174 1,211 1,170 1,180 9,500
2021/06/11 1,163 1,182 1,153 1,174 13,200
2021/06/10 1,168 1,171 1,152 1,165 8,500
2021/06/09 1,198 1,198 1,163 1,177 19,500
2021/06/08 1,210 1,210 1,141 1,187 19,400
2021/06/07 1,151 1,244 1,151 1,186 42,200
2021/06/04 1,095 1,150 1,090 1,149 29,000
2021/06/03 1,072 1,105 1,063 1,090 34,700
2021/06/02 1,051 1,077 1,051 1,067 15,500
2021/06/01 1,018 1,044 1,018 1,032 4,300
2021/05/31 1,039 1,039 1,010 1,031 8,800
2021/05/28 1,046 1,051 1,021 1,027 12,500
2021/05/27 1,069 1,069 1,040 1,046 13,500
2021/05/26 1,003 1,093 996 1,070 39,200
2021/05/25 1,019 1,019 994 995 4,700
2021/05/24 1,029 1,030 1,001 1,001 7,500
2021/05/21 1,025 1,026 1,006 1,024 10,500
2021/05/20 991 1,020 990 1,009 11,600
2021/05/19 939 1,079 938 1,020 50,300
2021/05/18 919 944 887 944 6,500
2021/05/17 880 934 880 889 19,400
2021/05/14 900 902 854 877 15,700
2021/05/13 888 902 887 901 3,100
2021/05/12 922 922 883 900 11,200
2021/05/11 920 924 901 924 4,200
2021/05/10 954 962 900 924 14,700
2021/05/07 922 949 922 949 4,200
2021/05/06 915 938 915 921 3,900
2021/04/30 916 934 900 914 13,500
2021/04/28 939 945 915 930 2,100
2021/04/27 939 945 931 938 2,500
2021/04/26 922 922 900 913 7,100
2021/04/23 918 930 912 922 4,300
2021/04/22 910 928 907 928 2,400
2021/04/21 920 929 905 906 7,700
2021/04/20 943 945 925 932 6,900
2021/04/19 943 984 940 949 4,400
2021/04/16 914 956 914 930 20,600
2021/04/15 954 956 900 919 23,800
2021/04/14 978 985 965 967 7,800
2021/04/13 986 990 981 982 4,600
2021/04/12 991 997 981 990 5,200
2021/04/09 995 1,010 990 997 7,400
2021/04/08 1,012 1,012 996 1,005 4,200
2021/04/07 1,004 1,011 998 1,007 5,700
2021/04/06 1,020 1,021 1,000 1,004 3,600
2021/04/05 1,026 1,029 1,011 1,016 4,200
2021/04/02 1,007 1,021 1,002 1,007 12,100
2021/04/01 1,019 1,019 1,000 1,007 9,000
2021/03/31 1,023 1,023 1,007 1,019 4,800
2021/03/30 1,014 1,033 1,003 1,030 4,300
2021/03/29 1,029 1,048 1,006 1,012 6,200
2021/03/26 993 1,035 993 1,023 7,200
2021/03/25 1,037 1,037 981 981 11,700
2021/03/24 1,008 1,013 976 1,012 15,800
2021/03/23 1,044 1,047 1,010 1,011 11,700
2021/03/22 1,015 1,044 1,010 1,041 12,300
2021/03/19 1,040 1,060 1,020 1,022 19,400
2021/03/18 1,090 1,090 1,045 1,050 16,600
2021/03/17 1,091 1,091 1,031 1,070 15,700
2021/03/16 1,092 1,092 1,066 1,085 7,500
2021/03/15 1,080 1,095 1,060 1,083 14,700
2021/03/12 1,069 1,083 1,030 1,041 12,300
2021/03/11 1,048 1,078 1,048 1,075 10,400
2021/03/10 1,034 1,046 1,023 1,037 6,000
2021/03/09 1,011 1,052 995 1,052 17,500
2021/03/08 1,030 1,033 996 996 8,400
2021/03/05 985 1,023 952 1,023 31,900
2021/03/04 1,014 1,026 987 1,015 24,900
2021/03/03 1,052 1,062 1,010 1,030 20,300
2021/03/02 1,055 1,109 1,055 1,067 15,000
2021/03/01 1,104 1,113 1,043 1,045 22,900
2021/02/26 1,081 1,142 1,060 1,118 27,300
2021/02/25 1,082 1,142 1,082 1,115 31,400
2021/02/24 999 1,169 999 1,101 112,600
2021/02/22 988 1,018 988 1,001 7,600
2021/02/19 1,003 1,016 962 985 25,200
2021/02/18 1,030 1,035 1,003 1,011 11,400
2021/02/17 999 1,028 994 1,027 7,200
2021/02/16 1,020 1,028 1,000 1,007 9,400
2021/02/15 998 1,031 998 1,020 11,000
2021/02/12 990 1,009 990 1,001 7,200
2021/02/10 999 1,012 959 1,000 17,500
2021/02/09 1,044 1,044 999 1,004 11,400
2021/02/08 1,035 1,053 1,013 1,025 19,300
2021/02/05 974 1,036 961 1,030 35,800
2021/02/04 966 988 965 979 16,200
2021/02/03 907 994 890 994 57,200
2021/02/02 911 915 877 904 19,600
2021/02/01 870 919 870 896 24,500
2021/01/29 880 885 863 876 16,900
2021/01/28 858 885 858 880 18,500
2021/01/27 881 895 881 892 3,800
2021/01/26 884 903 873 886 13,000
2021/01/25 849 925 847 897 29,300
2021/01/22 847 861 847 855 3,300
2021/01/21 863 868 848 858 10,900
2021/01/20 855 874 855 863 8,100
2021/01/19 868 878 840 850 16,400
2021/01/18 875 891 864 868 10,100
2021/01/15 891 901 876 881 5,400
2021/01/14 905 910 886 891 8,200
2021/01/13 902 922 884 895 15,300
2021/01/12 909 962 894 902 32,800
2021/01/08 913 920 900 920 16,200
2021/01/07 918 930 892 898 31,900
2021/01/06 924 924 897 918 28,700
2021/01/05 874 928 874 925 31,700
2021/01/04 881 885 851 872 40,600

このページの先頭へ