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 |
|---|---|---|---|---|---|
| 2022/12/30 | 917 | 918 | 897 | 897 | 2,300 |
| 2022/12/29 | 883 | 902 | 883 | 902 | 3,300 |
| 2022/12/28 | 897 | 902 | 891 | 892 | 2,400 |
| 2022/12/27 | 890 | 897 | 890 | 897 | 1,700 |
| 2022/12/26 | 908 | 908 | 890 | 890 | 3,700 |
| 2022/12/23 | 905 | 914 | 875 | 889 | 8,200 |
| 2022/12/22 | 945 | 945 | 920 | 920 | 3,500 |
| 2022/12/21 | 953 | 953 | 930 | 930 | 2,100 |
| 2022/12/20 | 924 | 941 | 914 | 915 | 6,400 |
| 2022/12/19 | 988 | 988 | 973 | 976 | 2,000 |
| 2022/12/16 | 950 | 987 | 940 | 972 | 4,100 |
| 2022/12/15 | 984 | 984 | 957 | 980 | 700 |
| 2022/12/14 | 988 | 988 | 969 | 969 | 700 |
| 2022/12/13 | 1,000 | 1,010 | 970 | 989 | 6,800 |
| 2022/12/12 | 984 | 1,002 | 956 | 996 | 5,900 |
| 2022/12/09 | 993 | 999 | 971 | 986 | 7,800 |
| 2022/12/08 | 919 | 1,022 | 919 | 967 | 9,900 |
| 2022/12/07 | 913 | 934 | 902 | 919 | 3,000 |
| 2022/12/06 | 909 | 927 | 909 | 927 | 1,500 |
| 2022/12/05 | 925 | 933 | 907 | 907 | 700 |
| 2022/12/02 | 915 | 923 | 912 | 922 | 1,800 |
| 2022/12/01 | 929 | 929 | 902 | 915 | 2,700 |
| 2022/11/30 | 907 | 908 | 907 | 907 | 1,700 |
| 2022/11/29 | 908 | 915 | 906 | 906 | 2,400 |
| 2022/11/28 | 940 | 940 | 915 | 915 | 1,600 |
| 2022/11/25 | 930 | 938 | 930 | 931 | 3,900 |
| 2022/11/24 | 930 | 938 | 930 | 938 | 1,500 |
| 2022/11/22 | 915 | 930 | 903 | 930 | 4,000 |
| 2022/11/21 | 922 | 922 | 922 | 922 | 300 |
| 2022/11/18 | 925 | 940 | 922 | 922 | 3,500 |
| 2022/11/17 | 929 | 952 | 910 | 952 | 3,100 |
| 2022/11/16 | 951 | 954 | 940 | 940 | 5,400 |
| 2022/11/15 | 961 | 971 | 955 | 955 | 1,200 |
| 2022/11/14 | 980 | 980 | 959 | 971 | 3,100 |
| 2022/11/11 | 966 | 987 | 955 | 987 | 6,400 |
| 2022/11/10 | 971 | 973 | 958 | 965 | 1,900 |
| 2022/11/09 | 988 | 991 | 973 | 980 | 2,400 |
| 2022/11/08 | 991 | 991 | 970 | 973 | 1,800 |
| 2022/11/07 | 1,001 | 1,001 | 951 | 991 | 9,900 |
| 2022/11/04 | 1,000 | 1,006 | 975 | 1,006 | 11,200 |
| 2022/11/02 | 1,031 | 1,044 | 1,005 | 1,006 | 6,100 |
| 2022/11/01 | 1,094 | 1,094 | 1,026 | 1,061 | 16,200 |
| 2022/10/31 | 1,051 | 1,146 | 1,050 | 1,095 | 18,300 |
| 2022/10/28 | 1,002 | 1,050 | 1,002 | 1,021 | 8,100 |
| 2022/10/27 | 1,033 | 1,035 | 1,006 | 1,014 | 2,100 |
| 2022/10/26 | 1,031 | 1,044 | 1,029 | 1,033 | 2,300 |
| 2022/10/25 | 1,014 | 1,038 | 1,012 | 1,038 | 2,900 |
| 2022/10/24 | 1,040 | 1,040 | 1,031 | 1,033 | 1,800 |
| 2022/10/21 | 1,006 | 1,030 | 1,005 | 1,030 | 8,600 |
| 2022/10/20 | 1,047 | 1,047 | 1,041 | 1,041 | 1,600 |
| 2022/10/19 | 1,050 | 1,050 | 1,030 | 1,047 | 1,900 |
| 2022/10/18 | 1,062 | 1,075 | 1,041 | 1,050 | 5,400 |
| 2022/10/17 | 1,046 | 1,100 | 1,030 | 1,062 | 7,900 |
| 2022/10/14 | 1,040 | 1,069 | 1,040 | 1,069 | 3,600 |
| 2022/10/13 | 1,048 | 1,048 | 1,031 | 1,031 | 1,300 |
| 2022/10/12 | 1,079 | 1,080 | 1,050 | 1,060 | 4,000 |
| 2022/10/11 | 1,080 | 1,094 | 1,062 | 1,094 | 1,600 |
| 2022/10/07 | 1,086 | 1,086 | 1,070 | 1,079 | 3,300 |
| 2022/10/06 | 1,052 | 1,066 | 1,037 | 1,066 | 1,300 |
| 2022/10/05 | 1,040 | 1,088 | 1,040 | 1,052 | 5,800 |
| 2022/10/04 | 1,065 | 1,070 | 1,048 | 1,070 | 2,300 |
| 2022/10/03 | 1,033 | 1,061 | 1,033 | 1,059 | 1,100 |
| 2022/09/30 | 993 | 1,095 | 991 | 1,050 | 10,500 |
| 2022/09/29 | 982 | 995 | 976 | 995 | 4,000 |
| 2022/09/28 | 1,000 | 1,005 | 949 | 963 | 12,000 |
| 2022/09/27 | 970 | 1,011 | 970 | 977 | 3,300 |
| 2022/09/26 | 1,031 | 1,031 | 959 | 970 | 9,000 |
| 2022/09/22 | 1,030 | 1,048 | 1,019 | 1,031 | 3,900 |
| 2022/09/21 | 1,049 | 1,049 | 1,014 | 1,014 | 3,900 |
| 2022/09/20 | 1,055 | 1,061 | 1,035 | 1,049 | 4,500 |
| 2022/09/16 | 1,061 | 1,094 | 1,051 | 1,055 | 3,800 |
| 2022/09/15 | 1,130 | 1,150 | 1,071 | 1,075 | 9,900 |
| 2022/09/14 | 1,107 | 1,134 | 1,092 | 1,118 | 5,300 |
| 2022/09/13 | 1,171 | 1,171 | 1,111 | 1,139 | 13,700 |
| 2022/09/12 | 1,198 | 1,198 | 1,082 | 1,171 | 29,100 |
| 2022/09/09 | 1,192 | 1,207 | 1,188 | 1,190 | 11,300 |
| 2022/09/08 | 1,193 | 1,201 | 1,180 | 1,192 | 17,200 |
| 2022/09/07 | 1,175 | 1,199 | 1,143 | 1,193 | 14,500 |
| 2022/09/06 | 1,147 | 1,181 | 1,135 | 1,175 | 19,400 |
| 2022/09/05 | 1,101 | 1,159 | 1,101 | 1,126 | 9,400 |
| 2022/09/02 | 1,018 | 1,164 | 1,010 | 1,119 | 14,200 |
| 2022/09/01 | 1,020 | 1,030 | 986 | 1,008 | 10,500 |
| 2022/08/31 | 1,051 | 1,067 | 1,031 | 1,033 | 5,700 |
| 2022/08/30 | 1,066 | 1,126 | 1,030 | 1,062 | 7,700 |
| 2022/08/29 | 1,040 | 1,110 | 1,001 | 1,063 | 17,500 |
| 2022/08/26 | 1,075 | 1,151 | 1,075 | 1,100 | 18,400 |
| 2022/08/25 | 1,050 | 1,070 | 1,050 | 1,070 | 12,100 |
| 2022/08/24 | 1,049 | 1,050 | 1,018 | 1,048 | 7,700 |
| 2022/08/23 | 1,011 | 1,040 | 990 | 1,040 | 9,600 |
| 2022/08/22 | 981 | 1,025 | 981 | 1,025 | 12,700 |
| 2022/08/19 | 930 | 1,076 | 930 | 1,013 | 79,400 |
| 2022/08/18 | 903 | 927 | 900 | 926 | 9,900 |
| 2022/08/17 | 895 | 924 | 895 | 912 | 5,900 |
| 2022/08/16 | 894 | 900 | 865 | 895 | 3,900 |
| 2022/08/15 | 891 | 902 | 874 | 879 | 2,700 |
| 2022/08/12 | 880 | 889 | 865 | 865 | 4,600 |
| 2022/08/10 | 856 | 888 | 856 | 865 | 3,000 |
| 2022/08/09 | 855 | 859 | 851 | 851 | 2,100 |
| 2022/08/08 | 860 | 860 | 838 | 855 | 1,600 |
| 2022/08/05 | 861 | 876 | 851 | 855 | 2,500 |
| 2022/08/04 | 883 | 883 | 867 | 876 | 2,200 |
| 2022/08/03 | 897 | 905 | 863 | 883 | 4,200 |
| 2022/08/02 | 915 | 915 | 885 | 910 | 4,700 |
| 2022/08/01 | 882 | 957 | 835 | 900 | 39,300 |
| 2022/07/29 | 816 | 818 | 806 | 818 | 5,100 |
| 2022/07/28 | 817 | 817 | 813 | 815 | 800 |
| 2022/07/27 | 785 | 802 | 784 | 802 | 3,100 |
| 2022/07/26 | 787 | 789 | 786 | 787 | 1,700 |
| 2022/07/25 | 780 | 789 | 780 | 785 | 300 |
| 2022/07/22 | 785 | 802 | 785 | 787 | 1,900 |
| 2022/07/21 | 775 | 795 | 775 | 795 | 1,900 |
| 2022/07/20 | 748 | 772 | 748 | 765 | 2,000 |
| 2022/07/19 | 756 | 756 | 743 | 748 | 3,800 |
| 2022/07/15 | 773 | 777 | 741 | 741 | 6,700 |
| 2022/07/14 | 768 | 775 | 768 | 773 | 1,600 |
| 2022/07/13 | 786 | 790 | 760 | 776 | 3,600 |
| 2022/07/12 | 807 | 807 | 781 | 797 | 1,900 |
| 2022/07/11 | 788 | 807 | 783 | 807 | 2,700 |
| 2022/07/08 | 783 | 800 | 775 | 778 | 5,400 |
| 2022/07/07 | 789 | 795 | 750 | 783 | 10,900 |
| 2022/07/06 | 787 | 797 | 786 | 788 | 2,600 |
| 2022/07/05 | 802 | 806 | 790 | 790 | 6,200 |
| 2022/07/04 | 808 | 819 | 801 | 802 | 4,100 |
| 2022/07/01 | 823 | 834 | 807 | 808 | 2,400 |
| 2022/06/30 | 843 | 845 | 823 | 823 | 1,500 |
| 2022/06/29 | 842 | 844 | 835 | 843 | 2,700 |
| 2022/06/28 | 836 | 854 | 823 | 843 | 1,100 |
| 2022/06/27 | 860 | 865 | 827 | 827 | 2,900 |
| 2022/06/24 | 813 | 860 | 813 | 849 | 2,500 |
| 2022/06/23 | 820 | 820 | 813 | 813 | 700 |
| 2022/06/22 | 826 | 829 | 801 | 811 | 2,800 |
| 2022/06/21 | 799 | 821 | 799 | 811 | 1,200 |
| 2022/06/20 | 800 | 820 | 791 | 805 | 2,300 |
| 2022/06/17 | 815 | 816 | 797 | 800 | 8,100 |
| 2022/06/16 | 851 | 857 | 830 | 830 | 1,100 |
| 2022/06/15 | 823 | 850 | 823 | 850 | 1,800 |
| 2022/06/14 | 855 | 883 | 821 | 822 | 6,200 |
| 2022/06/13 | 857 | 872 | 857 | 866 | 2,000 |
| 2022/06/10 | 891 | 891 | 872 | 872 | 2,400 |
| 2022/06/09 | 900 | 907 | 890 | 891 | 2,500 |
| 2022/06/08 | 883 | 898 | 882 | 898 | 2,400 |
| 2022/06/07 | 900 | 900 | 860 | 889 | 3,000 |
| 2022/06/06 | 929 | 929 | 897 | 897 | 5,100 |
| 2022/06/03 | 936 | 936 | 915 | 928 | 4,200 |
| 2022/06/02 | 904 | 943 | 904 | 938 | 5,000 |
| 2022/06/01 | 918 | 918 | 901 | 914 | 1,500 |
| 2022/05/31 | 899 | 916 | 880 | 914 | 9,800 |
| 2022/05/30 | 848 | 891 | 848 | 870 | 2,400 |
| 2022/05/27 | 872 | 872 | 840 | 848 | 5,500 |
| 2022/05/26 | 821 | 910 | 817 | 865 | 17,600 |
| 2022/05/25 | 807 | 807 | 807 | 807 | 200 |
| 2022/05/24 | 824 | 824 | 802 | 802 | 1,400 |
| 2022/05/23 | 810 | 825 | 810 | 820 | 900 |
| 2022/05/20 | 800 | 803 | 795 | 803 | 1,700 |
| 2022/05/19 | 799 | 810 | 772 | 810 | 3,400 |
| 2022/05/18 | 815 | 829 | 802 | 807 | 4,900 |
| 2022/05/17 | 840 | 845 | 816 | 830 | 4,800 |
| 2022/05/16 | 879 | 879 | 835 | 846 | 3,800 |
| 2022/05/13 | 858 | 870 | 849 | 870 | 1,400 |
| 2022/05/12 | 842 | 855 | 832 | 855 | 1,900 |
| 2022/05/11 | 860 | 866 | 841 | 866 | 1,500 |
| 2022/05/10 | 840 | 889 | 821 | 874 | 2,200 |
| 2022/05/09 | 875 | 875 | 855 | 855 | 2,200 |
| 2022/05/06 | 828 | 867 | 827 | 860 | 7,200 |
| 2022/05/02 | 791 | 813 | 781 | 813 | 2,100 |
| 2022/04/28 | 813 | 814 | 790 | 806 | 700 |
| 2022/04/27 | 800 | 813 | 800 | 813 | 500 |
| 2022/04/26 | 796 | 820 | 796 | 820 | 800 |
| 2022/04/25 | 780 | 800 | 769 | 800 | 4,900 |
| 2022/04/22 | 807 | 817 | 807 | 817 | 1,900 |
| 2022/04/21 | 804 | 808 | 799 | 801 | 5,100 |
| 2022/04/20 | 808 | 823 | 808 | 810 | 3,200 |
| 2022/04/19 | 828 | 828 | 810 | 812 | 800 |
| 2022/04/18 | 812 | 812 | 810 | 810 | 1,000 |
| 2022/04/15 | 812 | 812 | 812 | 812 | 200 |
| 2022/04/14 | 824 | 824 | 807 | 819 | 3,500 |
| 2022/04/13 | 799 | 809 | 790 | 809 | 600 |
| 2022/04/12 | 801 | 809 | 785 | 809 | 1,000 |
| 2022/04/11 | 801 | 808 | 795 | 797 | 3,200 |
| 2022/04/08 | 819 | 819 | 800 | 815 | 3,100 |
| 2022/04/07 | 839 | 839 | 814 | 830 | 6,700 |
| 2022/04/06 | 810 | 840 | 810 | 839 | 5,400 |
| 2022/04/05 | 819 | 828 | 795 | 805 | 5,500 |
| 2022/04/04 | 806 | 808 | 790 | 800 | 3,600 |
| 2022/04/01 | 799 | 804 | 799 | 804 | 1,000 |
| 2022/03/31 | 810 | 819 | 802 | 804 | 2,200 |
| 2022/03/30 | 825 | 828 | 802 | 802 | 1,800 |
| 2022/03/29 | 810 | 810 | 795 | 805 | 1,200 |
| 2022/03/28 | 813 | 813 | 786 | 806 | 3,300 |
| 2022/03/25 | 816 | 831 | 806 | 812 | 2,500 |
| 2022/03/24 | 821 | 838 | 816 | 819 | 3,800 |
| 2022/03/23 | 804 | 835 | 787 | 822 | 7,400 |
| 2022/03/22 | 796 | 805 | 790 | 794 | 4,300 |
| 2022/03/18 | 794 | 821 | 794 | 821 | 1,600 |
| 2022/03/17 | 816 | 838 | 781 | 797 | 8,700 |
| 2022/03/16 | 801 | 834 | 788 | 810 | 12,600 |
| 2022/03/15 | 721 | 811 | 721 | 775 | 14,300 |
| 2022/03/14 | 701 | 739 | 701 | 715 | 2,200 |
| 2022/03/11 | 698 | 701 | 680 | 701 | 2,900 |
| 2022/03/10 | 691 | 725 | 675 | 701 | 4,500 |
| 2022/03/09 | 688 | 729 | 688 | 691 | 4,500 |
| 2022/03/08 | 730 | 730 | 700 | 718 | 1,200 |
| 2022/03/07 | 778 | 778 | 696 | 730 | 13,400 |
| 2022/03/04 | 790 | 795 | 789 | 790 | 2,800 |
| 2022/03/03 | 801 | 816 | 801 | 814 | 1,300 |
| 2022/03/02 | 818 | 820 | 801 | 801 | 2,200 |
| 2022/03/01 | 813 | 816 | 813 | 816 | 1,500 |
| 2022/02/28 | 803 | 812 | 780 | 812 | 4,000 |
| 2022/02/25 | 790 | 800 | 790 | 800 | 1,400 |
| 2022/02/24 | 791 | 795 | 777 | 777 | 800 |
| 2022/02/22 | 791 | 799 | 780 | 790 | 3,700 |
| 2022/02/21 | 800 | 813 | 791 | 798 | 2,600 |
| 2022/02/18 | 816 | 825 | 800 | 815 | 7,900 |
| 2022/02/17 | 843 | 843 | 826 | 826 | 1,500 |
| 2022/02/16 | 828 | 842 | 825 | 838 | 3,400 |
| 2022/02/15 | 820 | 842 | 813 | 828 | 3,200 |
| 2022/02/14 | 830 | 835 | 800 | 835 | 6,800 |
| 2022/02/10 | 845 | 845 | 822 | 839 | 1,800 |
| 2022/02/09 | 846 | 846 | 821 | 821 | 2,000 |
| 2022/02/08 | 846 | 846 | 819 | 820 | 2,600 |
| 2022/02/07 | 847 | 847 | 782 | 821 | 6,900 |
| 2022/02/04 | 844 | 844 | 810 | 825 | 3,700 |
| 2022/02/03 | 805 | 848 | 795 | 844 | 8,900 |
| 2022/02/02 | 770 | 810 | 770 | 790 | 12,100 |
| 2022/02/01 | 754 | 798 | 748 | 749 | 7,600 |
| 2022/01/31 | 743 | 750 | 714 | 746 | 6,200 |
| 2022/01/28 | 778 | 778 | 749 | 749 | 8,600 |
| 2022/01/27 | 796 | 813 | 753 | 778 | 5,900 |
| 2022/01/26 | 810 | 810 | 790 | 798 | 3,200 |
| 2022/01/25 | 807 | 810 | 805 | 805 | 3,100 |
| 2022/01/24 | 799 | 812 | 799 | 811 | 5,100 |
| 2022/01/21 | 800 | 810 | 790 | 810 | 5,900 |
| 2022/01/20 | 788 | 811 | 788 | 811 | 1,800 |
| 2022/01/19 | 781 | 785 | 778 | 782 | 4,000 |
| 2022/01/18 | 800 | 800 | 779 | 782 | 5,000 |
| 2022/01/17 | 809 | 809 | 776 | 803 | 8,700 |
| 2022/01/14 | 801 | 809 | 780 | 805 | 14,400 |
| 2022/01/13 | 812 | 812 | 800 | 810 | 1,900 |
| 2022/01/12 | 801 | 839 | 801 | 821 | 4,400 |
| 2022/01/11 | 800 | 812 | 790 | 800 | 9,800 |
| 2022/01/07 | 846 | 881 | 798 | 824 | 11,800 |
| 2022/01/06 | 893 | 893 | 836 | 846 | 16,700 |
| 2022/01/05 | 893 | 900 | 875 | 895 | 11,100 |
| 2022/01/04 | 901 | 918 | 887 | 888 | 7,700 |