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 |
|---|---|---|---|---|---|
| 2024/10/04 | 418 | 428 | 415 | 419 | 6,400 |
| 2024/10/03 | 426 | 427 | 418 | 418 | 7,500 |
| 2024/10/02 | 408 | 424 | 408 | 422 | 8,900 |
| 2024/10/01 | 402 | 410 | 402 | 410 | 5,400 |
| 2024/09/30 | 398 | 408 | 398 | 402 | 6,200 |
| 2024/09/27 | 403 | 411 | 400 | 406 | 11,700 |
| 2024/09/26 | 409 | 415 | 405 | 406 | 3,400 |
| 2024/09/25 | 412 | 416 | 410 | 410 | 1,900 |
| 2024/09/24 | 420 | 424 | 412 | 412 | 6,900 |
| 2024/09/20 | 410 | 416 | 410 | 416 | 6,500 |
| 2024/09/19 | 405 | 412 | 405 | 410 | 8,900 |
| 2024/09/18 | 417 | 417 | 404 | 409 | 4,200 |
| 2024/09/17 | 420 | 420 | 408 | 416 | 3,000 |
| 2024/09/13 | 421 | 428 | 417 | 420 | 9,200 |
| 2024/09/12 | 425 | 429 | 414 | 421 | 24,800 |
| 2024/09/11 | 418 | 418 | 402 | 417 | 12,500 |
| 2024/09/10 | 400 | 420 | 399 | 418 | 13,900 |
| 2024/09/09 | 391 | 414 | 377 | 397 | 12,600 |
| 2024/09/06 | 408 | 428 | 387 | 399 | 46,400 |
| 2024/09/05 | 386 | 412 | 384 | 408 | 20,000 |
| 2024/09/04 | 404 | 404 | 393 | 396 | 7,700 |
| 2024/09/03 | 396 | 413 | 395 | 410 | 11,500 |
| 2024/09/02 | 396 | 401 | 395 | 396 | 7,200 |
| 2024/08/30 | 400 | 408 | 400 | 403 | 2,600 |
| 2024/08/29 | 413 | 413 | 397 | 400 | 6,300 |
| 2024/08/28 | 414 | 414 | 391 | 414 | 25,800 |
| 2024/08/27 | 373 | 423 | 373 | 415 | 119,900 |
| 2024/08/26 | 354 | 373 | 354 | 370 | 18,700 |
| 2024/08/23 | 353 | 354 | 345 | 350 | 19,100 |
| 2024/08/22 | 352 | 357 | 352 | 353 | 9,900 |
| 2024/08/21 | 352 | 354 | 350 | 354 | 6,200 |
| 2024/08/20 | 356 | 357 | 347 | 352 | 15,000 |
| 2024/08/19 | 371 | 371 | 356 | 356 | 12,500 |
| 2024/08/16 | 367 | 367 | 358 | 367 | 11,800 |
| 2024/08/15 | 370 | 371 | 355 | 363 | 12,800 |
| 2024/08/14 | 365 | 373 | 365 | 371 | 11,300 |
| 2024/08/13 | 355 | 372 | 355 | 368 | 16,200 |
| 2024/08/09 | 341 | 354 | 341 | 349 | 14,300 |
| 2024/08/08 | 326 | 350 | 326 | 342 | 24,200 |
| 2024/08/07 | 309 | 345 | 308 | 331 | 35,700 |
| 2024/08/06 | 314 | 345 | 314 | 319 | 26,400 |
| 2024/08/05 | 332 | 340 | 300 | 300 | 115,100 |
| 2024/08/02 | 361 | 371 | 349 | 356 | 107,500 |
| 2024/08/01 | 387 | 392 | 375 | 383 | 71,300 |
| 2024/07/31 | 402 | 405 | 399 | 399 | 27,800 |
| 2024/07/30 | 402 | 406 | 401 | 405 | 12,000 |
| 2024/07/29 | 408 | 409 | 402 | 408 | 11,300 |
| 2024/07/26 | 411 | 413 | 402 | 406 | 19,900 |
| 2024/07/25 | 411 | 413 | 405 | 411 | 16,300 |
| 2024/07/24 | 413 | 415 | 410 | 413 | 9,400 |
| 2024/07/23 | 411 | 413 | 410 | 413 | 4,900 |
| 2024/07/22 | 414 | 415 | 406 | 410 | 7,400 |
| 2024/07/19 | 418 | 418 | 405 | 410 | 11,600 |
| 2024/07/18 | 414 | 418 | 410 | 411 | 9,700 |
| 2024/07/17 | 417 | 421 | 412 | 414 | 6,600 |
| 2024/07/16 | 425 | 425 | 414 | 420 | 6,800 |
| 2024/07/12 | 405 | 424 | 401 | 424 | 26,500 |
| 2024/07/11 | 407 | 410 | 404 | 404 | 37,000 |
| 2024/07/10 | 414 | 420 | 408 | 410 | 22,000 |
| 2024/07/09 | 420 | 423 | 411 | 416 | 15,600 |
| 2024/07/08 | 405 | 425 | 405 | 420 | 23,300 |
| 2024/07/05 | 422 | 422 | 409 | 409 | 27,200 |
| 2024/07/04 | 432 | 433 | 421 | 422 | 17,000 |
| 2024/07/03 | 435 | 435 | 426 | 432 | 14,100 |
| 2024/07/02 | 441 | 447 | 430 | 430 | 39,000 |
| 2024/07/01 | 423 | 437 | 423 | 437 | 41,600 |
| 2024/06/28 | 424 | 424 | 416 | 419 | 19,300 |
| 2024/06/27 | 409 | 431 | 409 | 423 | 72,400 |
| 2024/06/26 | 404 | 411 | 400 | 408 | 21,200 |
| 2024/06/25 | 401 | 409 | 401 | 403 | 25,300 |
| 2024/06/24 | 409 | 410 | 399 | 403 | 36,500 |
| 2024/06/21 | 410 | 410 | 404 | 407 | 12,400 |
| 2024/06/20 | 399 | 408 | 396 | 407 | 41,700 |
| 2024/06/19 | 399 | 399 | 395 | 399 | 16,900 |
| 2024/06/18 | 390 | 398 | 390 | 395 | 12,700 |
| 2024/06/17 | 395 | 395 | 390 | 392 | 20,200 |
| 2024/06/14 | 400 | 400 | 394 | 398 | 40,900 |
| 2024/06/13 | 394 | 406 | 393 | 400 | 30,500 |
| 2024/06/12 | 388 | 396 | 386 | 394 | 23,100 |
| 2024/06/11 | 386 | 395 | 383 | 386 | 67,500 |
| 2024/06/10 | 391 | 391 | 373 | 386 | 41,600 |
| 2024/06/07 | 389 | 389 | 386 | 387 | 18,500 |
| 2024/06/06 | 398 | 399 | 386 | 389 | 42,900 |
| 2024/06/05 | 401 | 401 | 393 | 399 | 29,300 |
| 2024/06/04 | 401 | 409 | 393 | 401 | 79,000 |
| 2024/06/03 | 407 | 417 | 404 | 404 | 44,300 |
| 2024/05/31 | 415 | 415 | 399 | 401 | 62,400 |
| 2024/05/30 | 410 | 434 | 401 | 418 | 133,200 |
| 2024/05/29 | 395 | 442 | 386 | 410 | 232,700 |
| 2024/05/28 | 371 | 397 | 371 | 387 | 66,500 |
| 2024/05/27 | 374 | 379 | 366 | 377 | 50,200 |
| 2024/05/24 | 392 | 392 | 373 | 380 | 84,900 |
| 2024/05/23 | 405 | 405 | 393 | 393 | 63,600 |
| 2024/05/22 | 416 | 416 | 406 | 406 | 32,200 |
| 2024/05/21 | 414 | 415 | 407 | 412 | 42,500 |
| 2024/05/20 | 427 | 427 | 401 | 406 | 132,700 |
| 2024/05/17 | 419 | 435 | 411 | 422 | 116,900 |
| 2024/05/16 | 415 | 443 | 404 | 435 | 838,000 |
| 2024/05/15 | 507 | 518 | 498 | 504 | 101,300 |
| 2024/05/14 | 547 | 547 | 503 | 510 | 95,100 |
| 2024/05/13 | 559 | 560 | 535 | 543 | 58,300 |
| 2024/05/10 | 562 | 562 | 532 | 555 | 23,100 |
| 2024/05/09 | 557 | 557 | 552 | 556 | 5,800 |
| 2024/05/08 | 553 | 558 | 550 | 553 | 14,700 |
| 2024/05/07 | 556 | 565 | 554 | 558 | 44,000 |
| 2024/05/02 | 544 | 547 | 540 | 546 | 18,500 |
| 2024/05/01 | 534 | 540 | 528 | 536 | 14,800 |
| 2024/04/30 | 533 | 544 | 533 | 542 | 8,600 |
| 2024/04/26 | 543 | 543 | 527 | 533 | 10,800 |
| 2024/04/25 | 543 | 555 | 539 | 543 | 22,900 |
| 2024/04/24 | 541 | 547 | 539 | 544 | 14,100 |
| 2024/04/23 | 538 | 544 | 533 | 539 | 8,900 |
| 2024/04/22 | 525 | 547 | 525 | 531 | 18,200 |
| 2024/04/19 | 523 | 531 | 506 | 523 | 28,000 |
| 2024/04/18 | 515 | 533 | 510 | 525 | 20,200 |
| 2024/04/17 | 528 | 528 | 510 | 514 | 21,500 |
| 2024/04/16 | 527 | 537 | 492 | 528 | 67,100 |
| 2024/04/15 | 530 | 542 | 527 | 532 | 29,700 |
| 2024/04/12 | 560 | 560 | 542 | 550 | 24,000 |
| 2024/04/11 | 547 | 559 | 540 | 555 | 33,800 |
| 2024/04/10 | 541 | 551 | 541 | 548 | 17,000 |
| 2024/04/09 | 533 | 545 | 533 | 544 | 16,100 |
| 2024/04/08 | 538 | 541 | 529 | 536 | 22,700 |
| 2024/04/05 | 530 | 535 | 522 | 534 | 20,000 |
| 2024/04/04 | 545 | 545 | 534 | 538 | 19,400 |
| 2024/04/03 | 544 | 545 | 533 | 535 | 29,300 |
| 2024/04/02 | 548 | 554 | 533 | 550 | 16,300 |
| 2024/04/01 | 549 | 561 | 532 | 547 | 31,900 |
| 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 |