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
2018/12/28 1,670 1,671 1,668 1,668 1,300
2018/12/27 1,622 1,660 1,600 1,660 1,000
2018/12/26 1,491 1,582 1,491 1,582 3,200
2018/12/25 1,512 1,590 1,485 1,485 2,700
2018/12/21 1,652 1,652 1,600 1,613 2,500
2018/12/20 1,701 1,701 1,652 1,692 6,100
2018/12/19 1,711 1,711 1,710 1,710 200
2018/12/18 1,720 1,720 1,712 1,712 300
2018/12/17 1,760 1,760 1,702 1,730 1,900
2018/12/14 1,791 1,791 1,780 1,780 1,100
2018/12/13 1,790 1,791 1,790 1,791 1,400
2018/12/12 1,800 1,800 1,751 1,791 500
2018/12/11 1,790 1,811 1,790 1,810 400
2018/12/10 1,799 1,799 1,790 1,790 300
2018/12/07 1,815 1,830 1,800 1,800 2,100
2018/12/06 1,833 1,833 1,815 1,815 2,000
2018/12/05 1,843 1,843 1,834 1,834 300
2018/12/04 1,854 1,854 1,844 1,844 2,500
2018/12/03 1,850 1,855 1,850 1,855 1,500
2018/11/30 1,858 1,858 1,845 1,846 1,600
2018/11/29 1,895 1,898 1,895 1,898 200
2018/11/28 1,895 1,895 1,895 1,895 100
2018/11/27 1,896 1,896 1,896 1,896 100
2018/11/21 1,896 1,896 1,896 1,896 100
2018/11/16 1,915 1,915 1,915 1,915 300
2018/11/15 1,931 1,931 1,931 1,931 300
2018/11/14 1,934 1,934 1,934 1,934 1,200
2018/11/13 1,935 1,935 1,935 1,935 100
2018/11/12 1,955 1,955 1,955 1,955 100
2018/11/09 1,975 1,975 1,975 1,975 400
2018/11/08 1,887 1,900 1,887 1,895 500
2018/11/07 1,887 1,887 1,887 1,887 200
2018/11/05 1,896 1,896 1,896 1,896 200
2018/11/02 1,880 1,900 1,880 1,900 300
2018/11/01 1,874 1,900 1,860 1,860 500
2018/10/31 1,900 1,927 1,874 1,874 700
2018/10/30 1,865 1,866 1,844 1,844 1,000
2018/10/29 1,928 1,928 1,863 1,864 900
2018/10/26 1,931 1,978 1,928 1,978 1,300
2018/10/25 1,960 1,960 1,931 1,931 400
2018/10/24 1,970 1,980 1,970 1,980 1,200
2018/10/23 2,000 2,010 1,960 1,980 1,900
2018/10/22 2,000 2,000 2,000 2,000 300
2018/10/18 1,985 1,999 1,985 1,999 500
2018/10/17 1,970 1,970 1,970 1,970 100
2018/10/16 2,019 2,050 1,966 1,966 1,200
2018/10/15 1,979 1,979 1,979 1,979 1,300
2018/10/12 1,950 1,979 1,939 1,979 400
2018/10/11 1,976 1,980 1,951 1,951 1,000
2018/10/10 2,017 2,017 2,017 2,017 200
2018/10/09 2,001 2,038 2,001 2,038 200
2018/10/05 2,001 2,001 2,001 2,001 200
2018/10/04 2,015 2,037 2,015 2,037 500
2018/10/03 2,016 2,016 2,016 2,016 300
2018/10/01 2,039 2,039 2,016 2,016 900
2018/09/28 2,074 2,074 1,974 2,040 1,700
2018/09/27 2,030 2,030 2,029 2,029 800
2018/09/26 1,995 2,030 1,995 2,030 400
2018/09/25 1,948 1,985 1,948 1,985 500
2018/09/21 1,941 1,941 1,941 1,941 300
2018/09/20 1,927 1,944 1,926 1,930 1,300
2018/09/18 1,934 1,934 1,934 1,934 100
2018/09/14 1,935 1,935 1,935 1,935 100
2018/09/13 1,936 1,949 1,935 1,935 1,200
2018/09/12 1,999 1,999 1,952 1,952 400
2018/09/11 1,992 1,992 1,972 1,972 300
2018/09/10 2,000 2,001 1,992 1,992 800
2018/09/07 2,021 2,021 2,018 2,018 600
2018/09/06 2,039 2,039 2,039 2,039 100
2018/09/05 2,040 2,040 2,040 2,040 100
2018/09/04 2,083 2,083 2,041 2,050 300
2018/08/31 2,041 2,041 2,041 2,041 500
2018/08/30 2,046 2,082 2,040 2,040 1,800
2018/08/29 2,046 2,046 2,046 2,046 100
2018/08/28 2,048 2,048 2,047 2,047 200
2018/08/27 2,049 2,049 2,049 2,049 100
2018/08/23 2,055 2,055 2,028 2,028 600
2018/08/22 2,034 2,049 2,034 2,049 700
2018/08/21 2,016 2,034 2,015 2,034 1,300
2018/08/20 2,035 2,054 2,035 2,054 600
2018/08/16 2,003 2,003 2,001 2,001 800
2018/08/14 2,025 2,025 2,024 2,024 200
2018/08/13 2,019 2,019 2,002 2,006 700
2018/08/09 2,040 2,040 2,040 2,040 400
2018/08/08 2,040 2,040 2,040 2,040 200
2018/08/07 2,040 2,040 2,040 2,040 700
2018/08/06 2,029 2,029 2,029 2,029 200
2018/08/03 2,060 2,068 2,050 2,050 2,100
2018/08/02 2,055 2,055 2,055 2,055 100
2018/08/01 2,065 2,065 2,055 2,055 2,000
2018/07/31 2,051 2,079 2,051 2,058 1,800
2018/07/30 2,049 2,075 2,049 2,071 600
2018/07/27 2,043 2,049 2,043 2,049 300
2018/07/26 2,035 2,035 2,035 2,035 500
2018/07/25 2,015 2,015 2,015 2,015 100
2018/07/24 2,015 2,015 2,013 2,013 200
2018/07/23 2,010 2,015 2,010 2,015 900
2018/07/20 2,005 2,008 2,001 2,008 1,400
2018/07/19 2,011 2,017 2,006 2,006 600
2018/07/18 2,059 2,059 2,012 2,017 2,300
2018/07/17 2,060 2,060 2,045 2,045 500
2018/07/13 2,057 2,057 2,057 2,057 100
2018/07/12 2,058 2,058 2,058 2,058 200
2018/07/10 2,040 2,060 2,040 2,056 400
2018/07/09 2,055 2,055 2,055 2,055 400
2018/07/06 2,059 2,059 2,051 2,055 700
2018/07/05 2,050 2,050 2,050 2,050 1,300
2018/07/04 2,050 2,050 2,049 2,049 300
2018/07/03 2,050 2,050 2,038 2,048 700
2018/07/02 2,059 2,059 2,059 2,059 100
2018/06/29 2,111 2,111 1,992 2,058 4,800
2018/06/28 2,101 2,101 2,091 2,091 500
2018/06/26 2,081 2,089 2,081 2,089 2,100
2018/06/25 2,089 2,089 2,075 2,080 2,000
2018/06/22 2,087 2,088 2,082 2,084 2,000
2018/06/21 2,087 2,087 2,087 2,087 100
2018/06/20 2,119 2,119 2,074 2,085 3,600
2018/06/19 2,170 2,170 2,112 2,120 2,500
2018/06/18 2,186 2,186 2,151 2,171 1,000
2018/06/15 2,286 2,286 2,142 2,191 5,300
2018/06/14 2,289 2,296 2,284 2,286 3,000
2018/06/13 2,273 2,289 2,273 2,289 200
2018/06/12 2,310 2,310 2,271 2,285 3,400
2018/06/11 2,432 2,432 2,238 2,291 10,800
2018/06/08 2,453 2,461 2,441 2,441 5,000
2018/06/07 2,450 2,470 2,450 2,470 2,900
2018/06/06 2,446 2,446 2,433 2,446 800
2018/06/05 2,440 2,446 2,440 2,446 1,000
2018/06/04 2,420 2,440 2,420 2,436 2,900
2018/06/01 2,405 2,415 2,405 2,405 3,500
2018/05/31 2,396 2,429 2,396 2,403 700
2018/05/30 2,402 2,402 2,395 2,395 400
2018/05/29 2,385 2,420 2,385 2,420 2,000
2018/05/28 2,340 2,421 2,340 2,380 7,100
2018/05/25 2,327 2,334 2,327 2,334 500
2018/05/24 2,340 2,350 2,328 2,331 1,200
2018/05/23 2,326 2,349 2,326 2,326 400
2018/05/22 2,330 2,350 2,318 2,325 1,600
2018/05/21 2,325 2,325 2,311 2,311 1,600
2018/05/18 2,312 2,312 2,311 2,311 400
2018/05/17 2,321 2,324 2,313 2,313 900
2018/05/15 2,330 2,330 2,330 2,330 200
2018/05/14 2,340 2,340 2,323 2,325 400
2018/05/11 2,314 2,314 2,314 2,314 200
2018/05/10 2,350 2,351 2,350 2,350 800
2018/05/09 2,350 2,350 2,350 2,350 200
2018/05/08 2,353 2,353 2,342 2,342 500
2018/05/07 2,351 2,365 2,351 2,351 600
2018/05/02 2,377 2,377 2,348 2,349 500
2018/05/01 2,331 2,355 2,331 2,348 900
2018/04/27 2,237 2,385 2,237 2,330 3,800
2018/04/26 2,232 2,235 2,232 2,235 400
2018/04/25 2,177 2,230 2,174 2,230 1,000
2018/04/25 1 -> 0.20 分割
2018/04/24 476 476 476 476 3,000
2018/04/23 460 476 460 466 5,000
2018/04/20 455 456 455 456 5,000
2018/04/19 454 454 454 454 2,000
2018/04/17 454 454 450 450 2,000
2018/04/16 453 453 453 453 1,000
2018/04/13 452 452 452 452 1,000
2018/04/12 459 459 452 452 2,000
2018/04/10 447 459 447 459 4,000
2018/04/09 460 460 454 454 2,000
2018/04/06 460 460 460 460 1,000
2018/04/05 460 460 460 460 1,000
2018/04/04 461 461 461 461 1,000
2018/04/03 457 460 457 460 14,000
2018/03/30 476 476 460 460 6,000
2018/03/28 460 460 460 460 1,000
2018/03/27 488 489 482 484 5,000
2018/03/26 472 481 469 481 26,000
2018/03/23 453 479 451 468 42,000
2018/03/22 451 468 451 461 34,000
2018/03/20 456 462 451 451 17,000
2018/03/19 455 456 455 456 2,000
2018/03/16 439 457 437 457 19,000
2018/03/15 440 441 440 441 5,000
2018/03/14 463 464 433 433 28,000
2018/03/13 458 463 447 463 63,000
2018/03/12 443 445 442 442 5,000
2018/03/09 443 445 443 443 7,000
2018/03/08 445 445 444 444 3,000
2018/03/07 445 445 445 445 1,000
2018/03/06 444 446 444 445 3,000
2018/03/05 444 444 444 444 4,000
2018/03/02 435 444 425 444 18,000
2018/03/01 431 444 431 439 7,000
2018/02/28 435 439 432 439 20,000
2018/02/27 421 428 420 428 17,000
2018/02/26 420 420 420 420 2,000
2018/02/23 421 422 420 420 5,000
2018/02/22 420 421 420 421 4,000
2018/02/21 419 420 418 420 11,000
2018/02/20 416 419 413 419 9,000
2018/02/19 408 417 408 417 8,000
2018/02/16 408 408 407 408 4,000
2018/02/15 410 410 408 408 3,000
2018/02/14 411 411 411 411 3,000
2018/02/13 411 411 411 411 3,000
2018/02/09 405 405 399 403 13,000
2018/02/07 413 430 413 429 4,000
2018/02/06 424 425 403 404 29,000
2018/02/05 441 441 432 432 17,000
2018/02/02 447 448 447 448 4,000
2018/02/01 446 446 442 444 4,000
2018/01/31 445 445 443 443 3,000
2018/01/30 446 446 445 445 2,000
2018/01/29 444 444 444 444 12,000
2018/01/26 445 446 444 444 5,000
2018/01/25 452 452 446 446 10,000
2018/01/24 451 453 451 453 3,000
2018/01/23 455 459 451 451 20,000
2018/01/22 460 460 456 459 18,000
2018/01/19 459 459 458 458 6,000
2018/01/18 457 457 453 455 17,000
2018/01/17 460 460 452 457 12,000
2018/01/16 454 454 451 452 12,000
2018/01/15 462 462 450 454 26,000
2018/01/12 442 456 441 454 48,000
2018/01/11 431 438 428 438 31,000
2018/01/10 431 431 429 430 21,000
2018/01/09 425 430 423 430 20,000
2018/01/05 421 423 420 422 18,000
2018/01/04 424 424 416 421 19,000

このページの先頭へ