ミロク(7983)の株価時系列情報
ミロク(7983)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,167 | 1,217 | 1,150 | 1,183 | 16,200 |
| 2026/03/26 | 1,128 | 1,170 | 1,128 | 1,169 | 4,900 |
| 2026/03/25 | 1,139 | 1,139 | 1,138 | 1,139 | 700 |
| 2026/03/24 | 1,098 | 1,118 | 1,098 | 1,118 | 800 |
| 2026/03/23 | 1,097 | 1,118 | 1,097 | 1,118 | 1,200 |
| 2026/03/19 | 1,118 | 1,122 | 1,118 | 1,122 | 700 |
| 2026/03/18 | 1,122 | 1,127 | 1,119 | 1,120 | 1,500 |
| 2026/03/17 | 1,114 | 1,133 | 1,114 | 1,118 | 400 |
| 2026/03/16 | 1,124 | 1,149 | 1,105 | 1,115 | 5,200 |
| 2026/03/13 | 1,138 | 1,167 | 1,131 | 1,164 | 4,300 |
| 2026/03/12 | 1,144 | 1,144 | 1,132 | 1,132 | 1,600 |
| 2026/03/11 | 1,145 | 1,145 | 1,139 | 1,144 | 1,000 |
| 2026/03/10 | 1,144 | 1,144 | 1,132 | 1,144 | 1,000 |
| 2026/03/09 | 1,135 | 1,156 | 1,121 | 1,125 | 4,800 |
| 2026/03/06 | 1,149 | 1,159 | 1,141 | 1,151 | 1,000 |
| 2026/03/05 | 1,144 | 1,154 | 1,138 | 1,154 | 600 |
| 2026/03/04 | 1,152 | 1,154 | 1,132 | 1,137 | 6,200 |
| 2026/03/03 | 1,154 | 1,154 | 1,150 | 1,153 | 2,600 |
| 2026/03/02 | 1,162 | 1,162 | 1,156 | 1,156 | 1,900 |
| 2026/02/27 | 1,180 | 1,180 | 1,164 | 1,167 | 5,600 |
| 2026/02/26 | 1,168 | 1,177 | 1,168 | 1,171 | 5,400 |
| 2026/02/25 | 1,170 | 1,175 | 1,168 | 1,168 | 700 |
| 2026/02/24 | 1,177 | 1,177 | 1,161 | 1,168 | 2,800 |
| 2026/02/20 | 1,156 | 1,179 | 1,149 | 1,179 | 7,400 |
| 2026/02/19 | 1,155 | 1,155 | 1,145 | 1,155 | 1,100 |
| 2026/02/18 | 1,155 | 1,155 | 1,143 | 1,154 | 2,000 |
| 2026/02/17 | 1,150 | 1,153 | 1,146 | 1,153 | 900 |
| 2026/02/16 | 1,140 | 1,150 | 1,140 | 1,150 | 300 |
| 2026/02/13 | 1,149 | 1,149 | 1,135 | 1,141 | 2,500 |
| 2026/02/12 | 1,135 | 1,149 | 1,134 | 1,149 | 4,200 |
| 2026/02/10 | 1,130 | 1,140 | 1,129 | 1,135 | 2,500 |
| 2026/02/09 | 1,130 | 1,136 | 1,127 | 1,136 | 3,400 |
| 2026/02/06 | 1,130 | 1,130 | 1,123 | 1,126 | 900 |
| 2026/02/05 | 1,118 | 1,128 | 1,118 | 1,122 | 900 |
| 2026/02/04 | 1,121 | 1,132 | 1,109 | 1,118 | 2,400 |
| 2026/02/03 | 1,108 | 1,150 | 1,108 | 1,109 | 2,500 |
| 2026/02/02 | 1,108 | 1,109 | 1,102 | 1,108 | 4,600 |
| 2026/01/30 | 1,112 | 1,112 | 1,105 | 1,108 | 1,800 |
| 2026/01/29 | 1,135 | 1,135 | 1,102 | 1,110 | 3,800 |
| 2026/01/28 | 1,140 | 1,140 | 1,121 | 1,121 | 2,900 |
| 2026/01/27 | 1,128 | 1,140 | 1,128 | 1,140 | 1,400 |
| 2026/01/26 | 1,129 | 1,130 | 1,127 | 1,127 | 1,800 |
| 2026/01/23 | 1,140 | 1,151 | 1,130 | 1,131 | 3,100 |
| 2026/01/22 | 1,146 | 1,147 | 1,140 | 1,140 | 900 |
| 2026/01/21 | 1,142 | 1,142 | 1,135 | 1,135 | 1,400 |
| 2026/01/20 | 1,124 | 1,153 | 1,115 | 1,153 | 6,100 |
| 2026/01/19 | 1,128 | 1,130 | 1,112 | 1,121 | 6,200 |
| 2026/01/16 | 1,141 | 1,146 | 1,127 | 1,128 | 4,800 |
| 2026/01/15 | 1,150 | 1,156 | 1,135 | 1,145 | 7,100 |
| 2026/01/14 | 1,157 | 1,162 | 1,148 | 1,151 | 5,200 |
| 2026/01/13 | 1,150 | 1,157 | 1,148 | 1,155 | 6,000 |
| 2026/01/09 | 1,147 | 1,156 | 1,145 | 1,152 | 1,400 |
| 2026/01/08 | 1,150 | 1,151 | 1,147 | 1,147 | 4,100 |
| 2026/01/07 | 1,160 | 1,160 | 1,144 | 1,150 | 2,900 |
| 2026/01/06 | 1,165 | 1,165 | 1,153 | 1,160 | 1,800 |
| 2026/01/05 | 1,144 | 1,170 | 1,139 | 1,151 | 7,400 |
| 2025/12/30 | 1,146 | 1,146 | 1,140 | 1,140 | 2,200 |
| 2025/12/29 | 1,147 | 1,147 | 1,130 | 1,146 | 8,400 |
| 2025/12/26 | 1,123 | 1,127 | 1,106 | 1,127 | 15,300 |
| 2025/12/25 | 1,111 | 1,128 | 1,109 | 1,121 | 6,200 |
| 2025/12/24 | 1,097 | 1,112 | 1,085 | 1,106 | 13,600 |
| 2025/12/23 | 1,113 | 1,115 | 1,098 | 1,098 | 8,000 |
| 2025/12/22 | 1,115 | 1,136 | 1,106 | 1,112 | 9,900 |
| 2025/12/19 | 1,090 | 1,117 | 1,090 | 1,109 | 5,400 |
| 2025/12/18 | 1,096 | 1,104 | 1,084 | 1,095 | 9,700 |
| 2025/12/17 | 1,115 | 1,115 | 1,092 | 1,109 | 25,500 |
| 2025/12/16 | 1,188 | 1,188 | 1,095 | 1,117 | 61,200 |
| 2025/12/15 | 1,205 | 1,232 | 1,193 | 1,193 | 22,900 |
| 2025/12/12 | 1,181 | 1,207 | 1,181 | 1,205 | 15,400 |
| 2025/12/11 | 1,199 | 1,199 | 1,175 | 1,185 | 25,900 |
| 2025/12/10 | 1,220 | 1,220 | 1,171 | 1,186 | 46,800 |
| 2025/12/09 | 1,283 | 1,293 | 1,223 | 1,227 | 97,000 |
| 2025/12/08 | 1,399 | 1,400 | 1,372 | 1,400 | 7,100 |
| 2025/12/05 | 1,406 | 1,415 | 1,379 | 1,390 | 8,900 |
| 2025/12/04 | 1,377 | 1,406 | 1,351 | 1,406 | 5,600 |
| 2025/12/03 | 1,403 | 1,403 | 1,345 | 1,364 | 11,700 |
| 2025/12/02 | 1,415 | 1,422 | 1,383 | 1,403 | 4,700 |
| 2025/12/01 | 1,449 | 1,449 | 1,377 | 1,385 | 14,800 |
| 2025/11/28 | 1,430 | 1,473 | 1,417 | 1,464 | 7,300 |
| 2025/11/27 | 1,418 | 1,460 | 1,398 | 1,429 | 15,100 |
| 2025/11/26 | 1,367 | 1,404 | 1,344 | 1,404 | 11,800 |
| 2025/11/25 | 1,400 | 1,414 | 1,349 | 1,349 | 13,200 |
| 2025/11/21 | 1,349 | 1,379 | 1,331 | 1,370 | 9,800 |
| 2025/11/20 | 1,386 | 1,395 | 1,337 | 1,375 | 19,500 |
| 2025/11/19 | 1,437 | 1,437 | 1,363 | 1,392 | 19,800 |
| 2025/11/18 | 1,500 | 1,500 | 1,413 | 1,448 | 20,100 |
| 2025/11/17 | 1,526 | 1,529 | 1,489 | 1,504 | 10,500 |
| 2025/11/14 | 1,570 | 1,572 | 1,461 | 1,496 | 33,900 |
| 2025/11/13 | 1,560 | 1,563 | 1,535 | 1,563 | 19,600 |
| 2025/11/12 | 1,544 | 1,563 | 1,513 | 1,560 | 35,500 |
| 2025/11/11 | 1,520 | 1,567 | 1,503 | 1,504 | 27,200 |
| 2025/11/10 | 1,505 | 1,536 | 1,471 | 1,511 | 27,700 |
| 2025/11/07 | 1,475 | 1,475 | 1,439 | 1,456 | 9,200 |
| 2025/11/06 | 1,467 | 1,481 | 1,425 | 1,476 | 18,400 |
| 2025/11/05 | 1,484 | 1,484 | 1,402 | 1,437 | 19,200 |
| 2025/11/04 | 1,515 | 1,580 | 1,480 | 1,486 | 69,600 |
| 2025/10/31 | 1,433 | 1,560 | 1,410 | 1,485 | 60,100 |
| 2025/10/30 | 1,455 | 1,455 | 1,341 | 1,381 | 30,700 |
| 2025/10/29 | 1,523 | 1,549 | 1,420 | 1,457 | 34,300 |
| 2025/10/28 | 1,560 | 1,572 | 1,449 | 1,515 | 71,500 |
| 2025/10/27 | 1,339 | 1,493 | 1,339 | 1,442 | 59,500 |
| 2025/10/24 | 1,370 | 1,427 | 1,281 | 1,309 | 20,000 |
| 2025/10/23 | 1,313 | 1,340 | 1,313 | 1,340 | 3,600 |
| 2025/10/22 | 1,312 | 1,317 | 1,284 | 1,310 | 4,300 |
| 2025/10/21 | 1,273 | 1,345 | 1,251 | 1,284 | 13,800 |
| 2025/10/20 | 1,280 | 1,280 | 1,220 | 1,270 | 10,900 |
| 2025/10/17 | 1,247 | 1,250 | 1,242 | 1,250 | 2,400 |
| 2025/10/16 | 1,228 | 1,240 | 1,228 | 1,228 | 500 |
| 2025/10/15 | 1,214 | 1,240 | 1,214 | 1,240 | 1,900 |
| 2025/10/14 | 1,195 | 1,211 | 1,182 | 1,211 | 6,100 |
| 2025/10/10 | 1,225 | 1,244 | 1,202 | 1,213 | 3,100 |
| 2025/10/09 | 1,246 | 1,261 | 1,215 | 1,222 | 8,100 |
| 2025/10/08 | 1,230 | 1,247 | 1,216 | 1,246 | 2,000 |
| 2025/10/07 | 1,282 | 1,291 | 1,216 | 1,216 | 16,100 |
| 2025/10/06 | 1,317 | 1,317 | 1,276 | 1,281 | 3,300 |
| 2025/10/03 | 1,268 | 1,270 | 1,260 | 1,264 | 1,700 |
| 2025/10/02 | 1,295 | 1,295 | 1,258 | 1,259 | 700 |
| 2025/10/01 | 1,310 | 1,310 | 1,281 | 1,295 | 1,400 |
| 2025/09/30 | 1,304 | 1,325 | 1,300 | 1,325 | 1,700 |
| 2025/09/29 | 1,307 | 1,307 | 1,282 | 1,304 | 2,600 |
| 2025/09/26 | 1,310 | 1,320 | 1,305 | 1,305 | 1,800 |
| 2025/09/25 | 1,299 | 1,305 | 1,295 | 1,295 | 3,400 |
| 2025/09/24 | 1,278 | 1,323 | 1,278 | 1,312 | 8,200 |
| 2025/09/22 | 1,227 | 1,302 | 1,227 | 1,275 | 16,500 |
| 2025/09/19 | 1,223 | 1,392 | 1,190 | 1,215 | 123,100 |
| 2025/09/18 | 1,223 | 1,224 | 1,205 | 1,223 | 3,500 |
| 2025/09/17 | 1,227 | 1,227 | 1,186 | 1,210 | 23,800 |
| 2025/09/16 | 1,195 | 1,228 | 1,167 | 1,227 | 10,400 |
| 2025/09/12 | 1,211 | 1,259 | 1,210 | 1,210 | 13,300 |
| 2025/09/11 | 1,224 | 1,224 | 1,209 | 1,209 | 1,100 |
| 2025/09/10 | 1,203 | 1,240 | 1,203 | 1,214 | 8,100 |
| 2025/09/09 | 1,218 | 1,220 | 1,202 | 1,202 | 1,600 |
| 2025/09/08 | 1,200 | 1,212 | 1,200 | 1,212 | 1,600 |
| 2025/09/05 | 1,210 | 1,213 | 1,201 | 1,201 | 1,800 |
| 2025/09/04 | 1,215 | 1,215 | 1,210 | 1,210 | 500 |
| 2025/09/03 | 1,214 | 1,214 | 1,213 | 1,213 | 300 |
| 2025/09/02 | 1,204 | 1,214 | 1,204 | 1,214 | 1,000 |
| 2025/09/01 | 1,191 | 1,203 | 1,191 | 1,203 | 600 |
| 2025/08/29 | 1,197 | 1,197 | 1,185 | 1,196 | 3,900 |
| 2025/08/28 | 1,192 | 1,210 | 1,189 | 1,195 | 1,900 |
| 2025/08/27 | 1,198 | 1,210 | 1,198 | 1,201 | 4,100 |
| 2025/08/26 | 1,196 | 1,200 | 1,190 | 1,198 | 2,700 |
| 2025/08/25 | 1,191 | 1,194 | 1,191 | 1,193 | 1,700 |
| 2025/08/22 | 1,179 | 1,188 | 1,179 | 1,188 | 1,300 |
| 2025/08/21 | 1,177 | 1,186 | 1,176 | 1,186 | 1,700 |
| 2025/08/20 | 1,200 | 1,210 | 1,168 | 1,175 | 3,900 |
| 2025/08/19 | 1,193 | 1,210 | 1,193 | 1,200 | 3,700 |
| 2025/08/18 | 1,179 | 1,193 | 1,170 | 1,188 | 3,400 |
| 2025/08/15 | 1,160 | 1,164 | 1,160 | 1,164 | 1,800 |
| 2025/08/14 | 1,162 | 1,177 | 1,160 | 1,160 | 3,100 |
| 2025/08/13 | 1,170 | 1,237 | 1,160 | 1,165 | 24,000 |
| 2025/08/12 | 1,155 | 1,174 | 1,155 | 1,174 | 1,200 |
| 2025/08/08 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2025/08/07 | 1,159 | 1,159 | 1,149 | 1,150 | 300 |
| 2025/08/06 | 1,147 | 1,159 | 1,147 | 1,159 | 2,500 |
| 2025/08/05 | 1,155 | 1,155 | 1,154 | 1,154 | 700 |
| 2025/08/04 | 1,148 | 1,148 | 1,145 | 1,145 | 600 |
| 2025/07/31 | 1,149 | 1,149 | 1,149 | 1,149 | 1,800 |
| 2025/07/30 | 1,150 | 1,155 | 1,150 | 1,155 | 300 |
| 2025/07/29 | 1,143 | 1,155 | 1,142 | 1,142 | 1,300 |
| 2025/07/28 | 1,147 | 1,149 | 1,143 | 1,143 | 1,000 |
| 2025/07/25 | 1,144 | 1,144 | 1,144 | 1,144 | 600 |
| 2025/07/24 | 1,140 | 1,145 | 1,140 | 1,144 | 700 |
| 2025/07/23 | 1,125 | 1,140 | 1,125 | 1,140 | 400 |
| 2025/07/22 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2025/07/18 | 1,140 | 1,140 | 1,130 | 1,130 | 800 |
| 2025/07/17 | 1,122 | 1,136 | 1,122 | 1,136 | 1,400 |
| 2025/07/16 | 1,133 | 1,137 | 1,130 | 1,130 | 400 |
| 2025/07/15 | 1,141 | 1,141 | 1,122 | 1,126 | 300 |
| 2025/07/14 | 1,123 | 1,130 | 1,121 | 1,130 | 1,200 |
| 2025/07/11 | 1,130 | 1,135 | 1,126 | 1,126 | 5,500 |
| 2025/07/10 | 1,143 | 1,143 | 1,137 | 1,137 | 300 |
| 2025/07/09 | 1,130 | 1,148 | 1,120 | 1,144 | 1,100 |
| 2025/07/08 | 1,148 | 1,148 | 1,117 | 1,139 | 1,800 |
| 2025/07/07 | 1,147 | 1,150 | 1,132 | 1,148 | 1,400 |
| 2025/07/04 | 1,147 | 1,147 | 1,147 | 1,147 | 200 |
| 2025/07/03 | 1,140 | 1,141 | 1,140 | 1,141 | 200 |
| 2025/07/02 | 1,155 | 1,155 | 1,140 | 1,145 | 500 |
| 2025/07/01 | 1,148 | 1,148 | 1,143 | 1,143 | 600 |
| 2025/06/30 | 1,142 | 1,161 | 1,142 | 1,151 | 4,300 |
| 2025/06/27 | 1,125 | 1,138 | 1,125 | 1,138 | 1,100 |
| 2025/06/26 | 1,129 | 1,129 | 1,121 | 1,121 | 700 |
| 2025/06/25 | 1,122 | 1,122 | 1,117 | 1,118 | 1,100 |
| 2025/06/24 | 1,121 | 1,132 | 1,121 | 1,131 | 800 |
| 2025/06/23 | 1,126 | 1,133 | 1,120 | 1,121 | 1,200 |
| 2025/06/20 | 1,146 | 1,146 | 1,117 | 1,127 | 1,900 |
| 2025/06/19 | 1,134 | 1,147 | 1,134 | 1,146 | 1,100 |
| 2025/06/18 | 1,146 | 1,146 | 1,141 | 1,142 | 1,200 |
| 2025/06/17 | 1,149 | 1,152 | 1,146 | 1,146 | 1,800 |
| 2025/06/16 | 1,165 | 1,185 | 1,150 | 1,151 | 5,900 |
| 2025/06/13 | 1,163 | 1,187 | 1,163 | 1,180 | 3,600 |
| 2025/06/12 | 1,217 | 1,230 | 1,172 | 1,175 | 10,300 |
| 2025/06/11 | 1,258 | 1,269 | 1,195 | 1,211 | 105,400 |
| 2025/06/10 | 1,093 | 1,146 | 1,093 | 1,138 | 7,900 |
| 2025/06/09 | 1,092 | 1,092 | 1,092 | 1,092 | 200 |
| 2025/06/06 | 1,109 | 1,109 | 1,100 | 1,109 | 1,300 |
| 2025/06/05 | 1,145 | 1,145 | 1,090 | 1,108 | 4,000 |
| 2025/06/04 | 1,076 | 1,170 | 1,072 | 1,143 | 13,800 |
| 2025/06/02 | 1,061 | 1,061 | 1,061 | 1,061 | 400 |
| 2025/05/30 | 1,062 | 1,065 | 1,062 | 1,065 | 700 |