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
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
2023/06/06 1,139 1,180 1,139 1,180 15,200
2023/06/05 1,135 1,153 1,118 1,139 24,900
2023/06/02 1,116 1,123 1,095 1,122 5,000
2023/06/01 1,119 1,135 1,100 1,110 9,300
2023/05/31 1,120 1,124 1,108 1,119 6,700
2023/05/30 1,111 1,114 1,066 1,102 9,900
2023/05/29 1,053 1,123 1,053 1,081 9,900
2023/05/26 1,061 1,066 1,040 1,040 13,500
2023/05/25 1,081 1,081 1,053 1,062 12,300
2023/05/24 1,080 1,130 1,080 1,083 18,600
2023/05/23 1,178 1,199 1,079 1,096 54,400
2023/05/22 1,200 1,200 1,162 1,175 12,600
2023/05/19 1,228 1,228 1,175 1,212 17,000
2023/05/18 1,250 1,255 1,211 1,228 10,900
2023/05/17 1,199 1,278 1,199 1,263 30,600
2023/05/16 1,203 1,203 1,180 1,199 8,800
2023/05/15 1,199 1,210 1,144 1,203 56,100
2023/05/12 1,125 1,150 1,110 1,144 12,700
2023/05/11 1,130 1,133 1,099 1,127 8,900
2023/05/10 1,131 1,165 1,131 1,131 9,200
2023/05/09 1,136 1,176 1,100 1,132 23,000
2023/05/08 1,172 1,187 1,120 1,138 8,100
2023/05/02 1,200 1,213 1,167 1,170 8,800
2023/05/01 1,179 1,241 1,179 1,202 27,800
2023/04/28 1,142 1,159 1,133 1,158 16,000
2023/04/27 1,144 1,144 1,125 1,140 9,900
2023/04/26 1,110 1,150 1,110 1,125 17,300
2023/04/25 1,114 1,120 1,099 1,110 7,300
2023/04/24 1,128 1,128 1,071 1,114 8,200
2023/04/21 1,126 1,126 1,087 1,114 22,800
2023/04/20 1,050 1,111 1,050 1,111 32,500
2023/04/19 1,117 1,117 1,046 1,046 45,500
2023/04/18 1,026 1,040 1,015 1,035 12,900
2023/04/17 1,010 1,026 990 1,023 14,700
2023/04/14 981 1,025 981 1,010 8,600
2023/04/13 980 996 980 992 4,600
2023/04/12 996 996 985 985 1,000
2023/04/11 962 1,001 962 996 6,300
2023/04/10 976 987 960 967 1,600
2023/04/07 993 993 968 979 2,700
2023/04/06 979 988 963 986 4,100
2023/04/05 967 974 953 964 3,000
2023/04/04 946 979 946 965 4,500
2023/04/03 931 954 931 954 7,700
2023/03/31 920 930 920 926 1,000
2023/03/30 898 922 898 916 5,300
2023/03/29 940 940 921 923 3,000
2023/03/28 927 930 918 929 2,400
2023/03/27 910 913 901 913 1,200
2023/03/24 930 930 920 920 1,400
2023/03/23 880 930 880 930 7,000
2023/03/22 882 909 875 885 14,400
2023/03/20 876 915 876 879 10,200
2023/03/17 893 910 880 891 5,200
2023/03/16 888 888 855 885 15,600
2023/03/15 908 919 882 895 13,200
2023/03/14 936 936 890 900 15,500
2023/03/13 926 949 909 936 5,400
2023/03/10 932 945 930 935 3,200
2023/03/09 934 945 934 945 400
2023/03/08 939 949 931 949 2,600
2023/03/07 938 954 938 949 3,300
2023/03/06 946 962 931 949 11,100
2023/03/03 967 967 931 946 8,300
2023/03/02 954 965 954 954 1,600
2023/03/01 926 960 926 943 7,100
2023/02/28 932 948 931 936 2,500
2023/02/27 921 947 921 932 3,600
2023/02/24 905 949 900 929 11,600
2023/02/22 909 915 903 911 7,800
2023/02/21 928 928 920 924 2,500
2023/02/20 918 940 918 927 2,700
2023/02/17 938 942 922 923 5,700
2023/02/16 936 947 935 938 4,300
2023/02/15 948 948 932 934 5,400
2023/02/14 961 967 940 950 11,300
2023/02/13 958 977 950 964 2,600
2023/02/10 986 986 941 958 8,400
2023/02/09 986 989 971 989 2,500
2023/02/08 977 991 971 971 3,600
2023/02/07 1,005 1,016 980 983 4,900
2023/02/06 1,008 1,018 998 1,005 9,100
2023/02/03 975 1,003 965 999 8,600
2023/02/02 1,030 1,030 980 985 19,100
2023/02/01 1,070 1,099 963 1,019 119,700
2023/01/31 1,028 1,030 970 1,019 12,600
2023/01/30 961 1,005 961 1,005 17,100
2023/01/27 970 972 960 972 1,900
2023/01/26 959 971 951 971 5,700
2023/01/25 961 961 937 956 1,300
2023/01/24 950 969 949 969 7,300
2023/01/23 945 950 936 939 2,200
2023/01/20 940 945 924 940 2,200
2023/01/19 923 930 923 930 300
2023/01/18 926 940 926 930 700
2023/01/17 940 950 925 930 6,900
2023/01/16 934 942 928 931 1,100
2023/01/13 953 953 943 943 400
2023/01/12 966 966 952 953 1,500
2023/01/11 938 967 938 967 2,000
2023/01/10 920 930 920 930 900
2023/01/06 915 915 905 913 500
2023/01/05 909 922 906 922 700
2023/01/04 897 916 897 916 700

このページの先頭へ