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
2007/12/28 407 408 405 405 3,000
2007/12/21 400 401 397 397 3,000
2007/12/20 398 399 398 399 3,000
2007/12/19 396 396 396 396 1,000
2007/12/18 395 400 395 400 2,000
2007/12/17 401 401 400 400 4,000
2007/12/13 401 401 401 401 2,000
2007/12/12 407 407 401 401 12,000
2007/12/11 415 415 408 412 11,000
2007/12/10 420 420 420 420 8,000
2007/12/06 435 435 435 435 4,000
2007/12/04 437 437 437 437 2,000
2007/12/03 437 437 432 432 4,000
2007/11/30 425 427 425 427 6,000
2007/11/29 410 410 410 410 6,000
2007/11/26 411 415 411 415 4,000
2007/11/22 439 439 439 439 2,000
2007/11/16 439 439 439 439 14,000
2007/11/15 440 440 439 439 3,000
2007/11/13 439 439 439 439 2,000
2007/11/12 434 439 419 419 3,000
2007/11/09 454 454 454 454 2,000
2007/11/07 440 440 439 439 18,000
2007/11/05 439 439 439 439 8,000
2007/11/02 448 448 439 439 2,000
2007/10/31 450 450 450 450 2,000
2007/10/29 440 440 440 440 2,000
2007/10/26 439 439 439 439 20,000
2007/10/25 439 439 439 439 23,000
2007/10/24 439 439 439 439 43,000
2007/10/16 448 448 448 448 1,000
2007/10/15 450 450 448 448 3,000
2007/10/09 444 444 444 444 2,000
2007/10/05 449 449 448 448 4,000
2007/10/04 448 448 448 448 2,000
2007/10/03 448 448 448 448 2,000
2007/10/02 448 448 448 448 1,000
2007/09/28 449 449 449 449 2,000
2007/09/18 439 449 439 449 4,000
2007/09/14 440 440 428 438 10,000
2007/09/12 450 450 450 450 4,000
2007/09/10 451 451 450 450 3,000
2007/09/06 456 456 454 454 2,000
2007/09/05 466 466 466 466 1,000
2007/09/04 466 466 466 466 1,000
2007/09/03 441 441 441 441 1,000
2007/08/31 471 471 451 451 5,000
2007/08/29 451 451 451 451 1,000
2007/08/23 475 476 475 476 3,000
2007/08/21 470 470 470 470 2,000
2007/08/17 475 475 475 475 1,000
2007/08/16 480 480 479 479 26,000
2007/08/15 480 480 480 480 1,000
2007/08/14 480 485 480 485 6,000
2007/08/10 484 484 480 480 8,000
2007/08/08 485 485 485 485 17,000
2007/08/06 485 485 485 485 6,000
2007/08/03 486 486 486 486 6,000
2007/08/02 490 490 485 485 11,000
2007/07/31 497 520 490 490 36,000
2007/07/27 495 495 490 495 6,000
2007/07/26 499 499 499 499 2,000
2007/07/25 490 497 490 497 26,000
2007/07/24 490 490 490 490 1,000
2007/07/20 490 490 490 490 3,000
2007/07/19 490 490 490 490 1,000
2007/07/18 500 500 500 500 1,000
2007/07/17 505 505 505 505 1,000
2007/07/13 505 505 502 502 3,000
2007/07/12 505 505 504 504 9,000
2007/07/11 508 508 508 508 2,000
2007/07/10 511 511 511 511 2,000
2007/07/09 505 511 505 511 2,000
2007/07/06 505 505 505 505 1,000
2007/07/05 510 510 508 508 4,000
2007/07/04 506 506 506 506 1,000
2007/07/03 502 504 502 504 6,000
2007/07/02 502 502 502 502 3,000
2007/06/29 508 508 505 505 5,000
2007/06/28 508 508 508 508 2,000
2007/06/27 509 509 508 508 2,000
2007/06/26 500 509 500 509 2,000
2007/06/25 511 512 511 512 4,000
2007/06/20 519 519 512 512 7,000
2007/06/19 520 520 519 519 5,000
2007/06/18 513 520 513 520 5,000
2007/06/15 512 513 512 513 6,000
2007/06/14 511 521 511 512 4,000
2007/06/13 511 511 511 511 3,000
2007/06/06 521 521 521 521 4,000
2007/06/05 521 521 521 521 2,000
2007/06/04 533 571 533 541 16,000
2007/06/01 511 537 510 523 20,000
2007/05/31 504 510 490 510 9,000
2007/05/30 488 489 488 489 4,000
2007/05/29 483 488 483 488 6,000
2007/05/28 481 490 481 490 5,000
2007/05/25 482 490 480 490 7,000
2007/05/24 480 490 480 482 10,000
2007/05/23 501 501 490 490 15,000
2007/05/22 503 503 501 501 3,000
2007/05/21 503 507 503 503 22,000
2007/05/17 523 523 523 523 5,000
2007/05/15 525 525 523 523 12,000
2007/05/14 530 530 530 530 1,000
2007/05/11 530 530 530 530 2,000
2007/05/10 530 530 530 530 5,000
2007/05/09 530 530 530 530 4,000
2007/05/07 535 535 535 535 8,000
2007/05/02 530 530 530 530 2,000
2007/05/01 530 530 530 530 6,000
2007/04/27 540 540 535 535 5,000
2007/04/26 540 540 540 540 2,000
2007/04/25 540 540 540 540 2,000
2007/04/24 540 540 540 540 7,000
2007/04/23 541 541 541 541 1,000
2007/04/19 550 550 550 550 2,000
2007/04/18 548 550 548 550 3,000
2007/04/17 541 548 541 548 6,000
2007/04/16 547 548 547 548 3,000
2007/04/12 548 548 548 548 3,000
2007/04/10 540 549 540 549 6,000
2007/04/09 532 536 532 536 8,000
2007/04/06 539 539 535 536 4,000
2007/04/04 532 540 532 540 7,000
2007/04/03 530 532 530 532 5,000
2007/04/02 533 535 532 532 6,000
2007/03/30 533 533 530 533 72,000
2007/03/29 533 533 533 533 1,000
2007/03/28 537 537 537 537 1,000
2007/03/27 533 537 533 537 5,000
2007/03/26 537 537 537 537 2,000
2007/03/23 537 537 537 537 3,000
2007/03/22 537 537 537 537 4,000
2007/03/20 531 540 531 540 4,000
2007/03/19 531 539 531 531 4,000
2007/03/16 540 550 530 531 24,000
2007/03/15 532 550 532 540 9,000
2007/03/14 543 543 530 532 5,000
2007/03/13 543 550 543 543 5,000
2007/03/12 543 543 543 543 1,000
2007/03/09 546 550 543 550 6,000
2007/03/07 545 551 540 551 6,000
2007/03/06 531 541 531 541 13,000
2007/03/05 539 539 532 532 7,000
2007/03/02 541 541 541 541 9,000
2007/03/01 553 553 542 542 8,000
2007/02/28 554 554 541 545 30,000
2007/02/27 558 558 558 558 5,000
2007/02/26 558 560 555 555 21,000
2007/02/23 552 556 552 556 29,000
2007/02/22 548 552 548 552 7,000
2007/02/21 553 555 553 555 4,000
2007/02/20 550 552 550 552 10,000
2007/02/19 552 552 552 552 1,000
2007/02/16 552 553 552 553 3,000
2007/02/15 551 552 550 552 3,000
2007/02/14 556 556 550 551 12,000
2007/02/13 558 558 557 557 11,000
2007/02/09 557 557 557 557 2,000
2007/02/08 558 560 557 560 6,000
2007/02/07 560 560 559 560 10,000
2007/02/06 560 561 560 561 3,000
2007/02/05 560 564 558 558 3,000
2007/02/02 560 560 558 560 8,000
2007/02/01 560 560 560 560 2,000
2007/01/31 571 571 560 560 14,000
2007/01/30 572 572 570 570 10,000
2007/01/29 582 582 581 581 6,000
2007/01/26 582 582 582 582 13,000
2007/01/25 590 590 581 582 15,000
2007/01/24 592 592 590 591 4,000
2007/01/23 580 583 571 583 22,000
2007/01/22 574 593 574 583 12,000
2007/01/19 553 560 553 555 9,000
2007/01/18 553 558 552 554 12,000
2007/01/17 555 555 553 553 3,000
2007/01/16 558 560 555 555 14,000
2007/01/15 556 560 556 559 9,000
2007/01/12 550 561 550 560 22,000
2007/01/11 590 590 575 575 4,000
2007/01/10 590 590 590 590 1,000
2007/01/09 570 590 567 590 12,000
2007/01/05 563 568 562 562 9,000
2007/01/04 598 598 568 570 10,000

このページの先頭へ