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
2020/12/30 1,565 1,580 1,531 1,554 2,500
2020/12/29 1,537 1,579 1,537 1,568 2,300
2020/12/28 1,522 1,550 1,522 1,537 2,700
2020/12/25 1,555 1,589 1,511 1,521 8,800
2020/12/24 1,555 1,600 1,553 1,556 2,600
2020/12/23 1,602 1,602 1,553 1,553 5,800
2020/12/22 1,605 1,631 1,601 1,602 3,300
2020/12/21 1,611 1,639 1,611 1,633 1,700
2020/12/18 1,615 1,625 1,602 1,611 4,100
2020/12/17 1,622 1,649 1,605 1,623 4,300
2020/12/16 1,740 1,740 1,601 1,659 12,700
2020/12/15 1,769 1,769 1,741 1,746 3,800
2020/12/14 1,774 1,774 1,723 1,744 2,700
2020/12/11 1,790 1,791 1,745 1,763 7,200
2020/12/10 1,798 1,821 1,700 1,787 27,600
2020/12/09 1,644 1,760 1,633 1,638 22,000
2020/12/08 1,583 1,602 1,583 1,586 1,000
2020/12/07 1,610 1,610 1,582 1,582 1,900
2020/12/04 1,630 1,630 1,581 1,586 2,600
2020/12/03 1,600 1,605 1,587 1,600 2,200
2020/12/02 1,617 1,617 1,585 1,585 3,100
2020/12/01 1,586 1,590 1,575 1,577 3,100
2020/11/30 1,572 1,598 1,572 1,585 2,300
2020/11/27 1,570 1,575 1,566 1,568 1,200
2020/11/26 1,553 1,574 1,553 1,564 1,900
2020/11/25 1,556 1,556 1,548 1,551 1,900
2020/11/24 1,579 1,579 1,552 1,555 2,400
2020/11/20 1,544 1,554 1,539 1,539 1,400
2020/11/19 1,558 1,558 1,540 1,544 3,800
2020/11/18 1,565 1,570 1,550 1,558 1,400
2020/11/17 1,577 1,577 1,575 1,575 400
2020/11/16 1,565 1,600 1,565 1,577 1,500
2020/11/13 1,552 1,579 1,552 1,557 2,500
2020/11/12 1,530 1,580 1,530 1,552 11,600
2020/11/11 1,601 1,601 1,540 1,570 3,500
2020/11/10 1,605 1,611 1,595 1,601 2,900
2020/11/09 1,610 1,610 1,606 1,606 200
2020/11/06 1,620 1,620 1,593 1,595 3,500
2020/11/05 1,631 1,631 1,600 1,620 1,200
2020/11/04 1,640 1,640 1,602 1,614 1,700
2020/11/02 1,641 1,641 1,595 1,598 1,400
2020/10/30 1,665 1,700 1,580 1,603 4,200
2020/10/29 1,711 1,724 1,650 1,665 4,400
2020/10/28 1,800 1,800 1,750 1,750 3,900
2020/10/27 1,738 1,830 1,738 1,781 4,300
2020/10/26 1,735 1,818 1,735 1,738 3,600
2020/10/23 1,736 1,750 1,735 1,735 1,300
2020/10/22 1,739 1,780 1,733 1,733 4,500
2020/10/21 1,716 1,738 1,711 1,737 1,700
2020/10/20 1,710 1,728 1,710 1,716 800
2020/10/19 1,705 1,705 1,705 1,705 200
2020/10/16 1,699 1,717 1,698 1,710 1,500
2020/10/15 1,700 1,705 1,699 1,699 500
2020/10/14 1,700 1,713 1,700 1,705 800
2020/10/13 1,710 1,710 1,699 1,699 1,600
2020/10/12 1,698 1,715 1,698 1,709 2,300
2020/10/09 1,700 1,700 1,698 1,698 400
2020/10/08 1,680 1,719 1,679 1,687 3,100
2020/10/07 1,679 1,679 1,660 1,660 1,300
2020/10/06 1,674 1,680 1,648 1,657 3,400
2020/10/05 1,679 1,679 1,642 1,652 1,700
2020/10/02 1,652 1,655 1,635 1,642 2,400
2020/09/30 1,637 1,680 1,637 1,653 2,500
2020/09/29 1,669 1,669 1,632 1,638 1,700
2020/09/28 1,642 1,645 1,626 1,630 900
2020/09/25 1,623 1,623 1,610 1,620 700
2020/09/24 1,660 1,660 1,602 1,602 2,000
2020/09/23 1,608 1,621 1,603 1,620 500
2020/09/18 1,625 1,625 1,610 1,610 300
2020/09/17 1,628 1,628 1,615 1,615 200
2020/09/16 1,600 1,647 1,600 1,601 3,000
2020/09/15 1,609 1,609 1,592 1,597 5,100
2020/09/14 1,611 1,648 1,610 1,610 500
2020/09/11 1,632 1,632 1,611 1,611 2,500
2020/09/10 1,687 1,687 1,625 1,632 2,200
2020/09/09 1,654 1,689 1,610 1,627 4,700
2020/09/08 1,630 1,639 1,579 1,636 2,400
2020/09/07 1,619 1,641 1,590 1,590 2,700
2020/09/04 1,600 1,600 1,577 1,600 600
2020/09/03 1,599 1,616 1,592 1,592 800
2020/09/02 1,581 1,620 1,581 1,589 2,400
2020/09/01 1,600 1,600 1,584 1,584 800
2020/08/31 1,558 1,584 1,558 1,584 800
2020/08/28 1,572 1,606 1,569 1,569 1,700
2020/08/27 1,576 1,576 1,567 1,567 1,700
2020/08/26 1,576 1,576 1,575 1,576 400
2020/08/25 1,585 1,588 1,566 1,576 800
2020/08/24 1,591 1,600 1,575 1,575 1,000
2020/08/21 1,629 1,629 1,579 1,579 300
2020/08/20 1,617 1,617 1,617 1,617 200
2020/08/19 1,565 1,620 1,565 1,620 400
2020/08/18 1,554 1,576 1,554 1,566 1,300
2020/08/17 1,547 1,569 1,547 1,569 900
2020/08/14 1,570 1,580 1,570 1,575 1,700
2020/08/13 1,600 1,600 1,556 1,570 1,200
2020/08/12 1,624 1,624 1,585 1,585 600
2020/08/11 1,607 1,621 1,533 1,584 2,400
2020/08/07 1,592 1,592 1,592 1,592 100
2020/08/06 1,600 1,600 1,580 1,592 1,400
2020/08/05 1,580 1,580 1,580 1,580 200
2020/08/04 1,600 1,600 1,560 1,580 900
2020/08/03 1,590 1,590 1,590 1,590 400
2020/07/31 1,600 1,600 1,575 1,587 3,000
2020/07/30 1,601 1,601 1,597 1,597 900
2020/07/29 1,600 1,601 1,600 1,600 700
2020/07/28 1,595 1,619 1,576 1,600 1,800
2020/07/27 1,576 1,600 1,576 1,600 400
2020/07/22 1,600 1,600 1,576 1,576 1,400
2020/07/21 1,582 1,586 1,577 1,586 1,200
2020/07/20 1,639 1,639 1,558 1,600 1,600
2020/07/17 1,636 1,638 1,635 1,635 500
2020/07/16 1,649 1,649 1,639 1,644 1,500
2020/07/15 1,650 1,650 1,628 1,641 900
2020/07/14 1,663 1,664 1,610 1,610 1,400
2020/07/13 1,657 1,657 1,657 1,657 100
2020/07/10 1,680 1,680 1,660 1,665 1,400
2020/07/09 1,706 1,706 1,693 1,693 200
2020/07/07 1,710 1,710 1,710 1,710 200
2020/07/03 1,718 1,718 1,718 1,718 200
2020/07/02 1,685 1,685 1,663 1,678 1,100
2020/07/01 1,723 1,725 1,723 1,725 500
2020/06/30 1,768 1,768 1,723 1,723 600
2020/06/29 1,687 1,767 1,687 1,728 900
2020/06/26 1,710 1,710 1,682 1,687 500
2020/06/25 1,682 1,682 1,682 1,682 100
2020/06/23 1,670 1,700 1,670 1,681 2,100
2020/06/22 1,691 1,691 1,690 1,690 200
2020/06/19 1,690 1,690 1,690 1,690 200
2020/06/17 1,671 1,690 1,671 1,690 1,200
2020/06/16 1,660 1,660 1,660 1,660 900
2020/06/15 1,681 1,694 1,681 1,694 400
2020/06/12 1,661 1,785 1,661 1,721 1,500
2020/06/11 1,740 1,740 1,704 1,705 2,300
2020/06/10 1,748 1,787 1,741 1,741 2,200
2020/06/09 1,795 1,795 1,760 1,788 900
2020/06/08 1,750 1,783 1,750 1,766 1,000
2020/06/05 1,701 1,787 1,700 1,740 5,200
2020/06/04 1,695 1,701 1,695 1,701 300
2020/06/03 1,685 1,690 1,684 1,684 2,000
2020/06/02 1,684 1,700 1,684 1,686 1,600
2020/06/01 1,683 1,690 1,668 1,684 1,000
2020/05/29 1,680 1,680 1,680 1,680 600
2020/05/28 1,675 1,680 1,670 1,680 1,100
2020/05/27 1,671 1,671 1,671 1,671 300
2020/05/26 1,698 1,698 1,662 1,670 400
2020/05/25 1,664 1,670 1,664 1,670 700
2020/05/22 1,690 1,704 1,690 1,704 200
2020/05/21 1,660 1,690 1,651 1,660 1,900
2020/05/20 1,652 1,660 1,652 1,660 500
2020/05/19 1,680 1,680 1,651 1,652 2,700
2020/05/18 1,688 1,688 1,651 1,653 1,200
2020/05/15 1,660 1,661 1,650 1,650 600
2020/05/14 1,660 1,660 1,660 1,660 100
2020/05/13 1,652 1,680 1,652 1,660 3,100
2020/05/12 1,660 1,680 1,640 1,640 2,500
2020/05/11 1,700 1,700 1,700 1,700 200
2020/05/08 1,709 1,709 1,709 1,709 300
2020/05/07 1,709 1,709 1,709 1,709 300
2020/05/01 1,710 1,710 1,709 1,709 200
2020/04/30 1,709 1,709 1,684 1,700 1,200
2020/04/28 1,710 1,717 1,685 1,700 700
2020/04/27 1,711 1,711 1,711 1,711 100
2020/04/24 1,735 1,749 1,709 1,709 600
2020/04/23 1,705 1,711 1,705 1,711 700
2020/04/22 1,705 1,718 1,705 1,710 600
2020/04/21 1,720 1,720 1,720 1,720 900
2020/04/20 1,750 1,774 1,744 1,750 500
2020/04/17 1,700 1,727 1,700 1,727 700
2020/04/16 1,710 1,712 1,710 1,710 400
2020/04/15 1,710 1,710 1,710 1,710 400
2020/04/14 1,710 1,710 1,710 1,710 100
2020/04/13 1,720 1,720 1,711 1,711 300
2020/04/09 1,730 1,730 1,725 1,725 200
2020/04/06 1,730 1,735 1,710 1,735 400
2020/04/03 1,760 1,760 1,730 1,730 800
2020/04/02 1,740 1,740 1,730 1,735 500
2020/04/01 1,756 1,756 1,723 1,740 1,600
2020/03/31 1,766 1,792 1,744 1,755 2,100
2020/03/30 1,787 1,787 1,742 1,766 1,400
2020/03/27 1,809 1,809 1,753 1,787 2,700
2020/03/26 1,786 1,830 1,770 1,770 1,400
2020/03/25 1,760 1,850 1,720 1,826 1,600
2020/03/24 1,733 1,794 1,733 1,760 1,000
2020/03/23 1,782 1,782 1,747 1,767 900
2020/03/19 1,824 1,830 1,762 1,762 2,300
2020/03/18 1,700 1,822 1,700 1,822 1,200
2020/03/17 1,606 1,701 1,606 1,696 1,500
2020/03/16 1,600 1,606 1,600 1,606 500
2020/03/13 1,650 1,650 1,569 1,600 2,400
2020/03/12 1,726 1,766 1,685 1,685 600
2020/03/11 1,716 1,729 1,661 1,690 1,600
2020/03/10 1,700 1,735 1,645 1,733 2,100
2020/03/09 1,781 1,782 1,731 1,735 1,600
2020/03/06 1,790 1,790 1,781 1,781 800
2020/03/05 1,810 1,850 1,810 1,850 1,400
2020/03/04 1,859 1,859 1,789 1,829 2,100
2020/03/03 1,815 1,871 1,815 1,831 1,600
2020/03/02 1,851 1,878 1,824 1,855 700
2020/02/28 1,923 1,923 1,850 1,891 3,200
2020/02/27 1,923 1,923 1,907 1,923 1,700
2020/02/26 1,916 1,920 1,860 1,883 4,300
2020/02/25 1,952 1,952 1,881 1,916 2,600
2020/02/21 2,016 2,016 1,977 2,000 2,500
2020/02/20 2,019 2,028 2,009 2,017 1,200
2020/02/19 2,035 2,035 2,015 2,015 1,300
2020/02/18 2,030 2,047 2,004 2,013 2,400
2020/02/17 2,055 2,056 2,021 2,025 2,300
2020/02/14 2,062 2,140 2,050 2,050 2,600
2020/02/13 2,149 2,150 2,110 2,148 900
2020/02/12 2,049 2,148 2,049 2,067 1,100
2020/02/10 2,169 2,169 2,016 2,049 2,200
2020/02/07 2,149 2,157 2,120 2,120 2,100
2020/02/06 2,100 2,121 2,080 2,102 2,700
2020/02/05 2,072 2,080 2,072 2,080 400
2020/02/04 2,059 2,061 2,058 2,058 700
2020/02/03 2,050 2,050 2,009 2,009 300
2020/01/31 2,095 2,095 2,041 2,050 1,200
2020/01/30 2,126 2,126 2,097 2,099 1,700
2020/01/29 2,100 2,109 2,076 2,109 700
2020/01/28 2,051 2,051 2,050 2,050 600
2020/01/27 2,073 2,100 2,073 2,086 1,300
2020/01/24 2,073 2,073 2,066 2,070 1,100
2020/01/23 2,054 2,069 2,054 2,066 500
2020/01/22 2,020 2,055 2,020 2,043 2,700
2020/01/21 2,003 2,013 2,000 2,013 1,900
2020/01/20 2,002 2,003 1,995 2,003 1,500
2020/01/17 2,001 2,001 2,001 2,001 100
2020/01/16 2,009 2,009 1,992 2,001 800
2020/01/15 2,001 2,005 2,000 2,002 1,900
2020/01/10 1,977 1,977 1,971 1,976 1,100
2020/01/09 1,977 1,977 1,977 1,977 100
2020/01/08 2,005 2,008 1,972 1,972 3,800
2020/01/07 1,997 2,005 1,997 2,005 200
2020/01/06 1,974 2,008 1,973 1,996 1,200

このページの先頭へ