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
2021/12/30 1,611 1,625 1,611 1,625 1,300
2021/12/29 1,610 1,611 1,610 1,611 200
2021/12/28 1,611 1,611 1,611 1,611 500
2021/12/27 1,618 1,618 1,615 1,615 900
2021/12/24 1,614 1,624 1,614 1,620 500
2021/12/23 1,630 1,630 1,614 1,614 800
2021/12/20 1,654 1,654 1,614 1,614 900
2021/12/17 1,615 1,615 1,614 1,614 200
2021/12/16 1,636 1,638 1,614 1,614 1,100
2021/12/15 1,602 1,636 1,582 1,634 2,400
2021/12/14 1,566 1,600 1,566 1,599 1,600
2021/12/13 1,566 1,567 1,566 1,566 400
2021/12/10 1,580 1,580 1,566 1,566 800
2021/12/09 1,580 1,580 1,580 1,580 100
2021/12/08 1,573 1,582 1,563 1,582 2,000
2021/12/07 1,570 1,584 1,560 1,584 600
2021/12/06 1,590 1,590 1,590 1,590 200
2021/12/03 1,589 1,589 1,555 1,588 400
2021/12/01 1,569 1,590 1,569 1,589 400
2021/11/30 1,585 1,585 1,578 1,578 1,200
2021/11/29 1,592 1,592 1,578 1,585 600
2021/11/26 1,592 1,602 1,592 1,598 400
2021/11/25 1,585 1,596 1,585 1,596 400
2021/11/24 1,600 1,600 1,583 1,583 1,100
2021/11/22 1,593 1,600 1,589 1,600 600
2021/11/19 1,600 1,600 1,600 1,600 100
2021/11/18 1,600 1,600 1,596 1,600 1,100
2021/11/17 1,615 1,615 1,615 1,615 100
2021/11/15 1,627 1,627 1,610 1,617 900
2021/11/12 1,600 1,605 1,597 1,604 1,900
2021/11/11 1,600 1,600 1,600 1,600 100
2021/11/10 1,600 1,600 1,600 1,600 300
2021/11/08 1,618 1,618 1,617 1,617 900
2021/11/05 1,650 1,650 1,650 1,650 1,000
2021/11/04 1,653 1,653 1,653 1,653 200
2021/11/02 1,615 1,632 1,615 1,632 300
2021/11/01 1,614 1,621 1,608 1,613 1,000
2021/10/29 1,636 1,636 1,614 1,614 2,600
2021/10/28 1,634 1,640 1,621 1,621 800
2021/10/27 1,660 1,674 1,655 1,655 2,000
2021/10/26 1,661 1,688 1,661 1,688 700
2021/10/25 1,690 1,690 1,689 1,689 400
2021/10/22 1,687 1,687 1,684 1,687 900
2021/10/21 1,650 1,687 1,650 1,687 300
2021/10/20 1,688 1,690 1,684 1,690 700
2021/10/19 1,688 1,688 1,688 1,688 200
2021/10/18 1,689 1,689 1,677 1,688 1,700
2021/10/15 1,679 1,688 1,640 1,687 2,900
2021/10/14 1,665 1,682 1,660 1,681 1,000
2021/10/13 1,640 1,665 1,635 1,665 1,600
2021/10/12 1,644 1,660 1,628 1,657 1,400
2021/10/11 1,658 1,661 1,658 1,661 500
2021/10/08 1,654 1,659 1,654 1,659 300
2021/10/07 1,623 1,659 1,623 1,659 1,300
2021/10/06 1,634 1,656 1,625 1,625 800
2021/10/05 1,636 1,636 1,615 1,618 1,200
2021/10/04 1,655 1,655 1,655 1,655 300
2021/10/01 1,641 1,655 1,640 1,655 3,400
2021/09/30 1,650 1,655 1,645 1,655 900
2021/09/29 1,615 1,650 1,602 1,650 3,300
2021/09/28 1,645 1,645 1,612 1,615 2,300
2021/09/27 1,602 1,610 1,602 1,605 2,000
2021/09/24 1,594 1,606 1,592 1,601 1,800
2021/09/22 1,600 1,608 1,600 1,606 1,300
2021/09/21 1,585 1,610 1,585 1,603 2,700
2021/09/17 1,598 1,601 1,585 1,596 3,300
2021/09/16 1,601 1,602 1,598 1,598 1,200
2021/09/15 1,592 1,601 1,592 1,601 1,300
2021/09/14 1,607 1,609 1,600 1,605 4,100
2021/09/13 1,623 1,625 1,589 1,600 5,000
2021/09/10 1,639 1,650 1,605 1,635 2,600
2021/09/09 1,624 1,639 1,607 1,639 300
2021/09/07 1,637 1,637 1,620 1,620 800
2021/09/06 1,608 1,608 1,608 1,608 300
2021/09/03 1,618 1,618 1,608 1,609 800
2021/09/02 1,601 1,623 1,598 1,610 500
2021/09/01 1,617 1,617 1,617 1,617 100
2021/08/31 1,600 1,609 1,597 1,609 1,400
2021/08/30 1,608 1,608 1,600 1,600 900
2021/08/27 1,612 1,612 1,608 1,608 300
2021/08/26 1,612 1,612 1,612 1,612 100
2021/08/25 1,595 1,595 1,591 1,591 300
2021/08/24 1,617 1,617 1,617 1,617 100
2021/08/23 1,590 1,641 1,590 1,590 1,500
2021/08/20 1,602 1,602 1,593 1,593 700
2021/08/19 1,596 1,605 1,596 1,605 200
2021/08/18 1,612 1,612 1,612 1,612 100
2021/08/17 1,625 1,633 1,612 1,612 400
2021/08/16 1,616 1,633 1,609 1,625 1,000
2021/08/13 1,589 1,601 1,589 1,600 300
2021/08/12 1,610 1,610 1,602 1,602 300
2021/08/11 1,610 1,610 1,610 1,610 100
2021/08/10 1,604 1,604 1,604 1,604 200
2021/08/06 1,600 1,600 1,600 1,600 600
2021/08/05 1,600 1,601 1,590 1,600 1,200
2021/08/04 1,610 1,610 1,603 1,603 300
2021/08/03 1,610 1,610 1,610 1,610 100
2021/08/02 1,610 1,610 1,610 1,610 300
2021/07/30 1,602 1,620 1,602 1,620 1,600
2021/07/29 1,620 1,625 1,616 1,625 1,400
2021/07/28 1,615 1,620 1,610 1,620 1,100
2021/07/27 1,606 1,620 1,606 1,609 600
2021/07/26 1,620 1,620 1,605 1,605 600
2021/07/21 1,600 1,619 1,600 1,605 400
2021/07/20 1,602 1,602 1,602 1,602 200
2021/07/19 1,610 1,610 1,607 1,607 300
2021/07/15 1,612 1,612 1,611 1,611 200
2021/07/14 1,618 1,618 1,585 1,606 7,100
2021/07/13 1,601 1,620 1,600 1,618 5,900
2021/07/12 1,608 1,613 1,601 1,603 900
2021/07/09 1,600 1,600 1,590 1,600 400
2021/07/08 1,603 1,603 1,600 1,600 300
2021/07/07 1,600 1,600 1,595 1,595 1,400
2021/07/06 1,600 1,600 1,600 1,600 100
2021/07/05 1,585 1,620 1,585 1,600 1,300
2021/07/02 1,617 1,617 1,582 1,582 1,600
2021/07/01 1,628 1,628 1,616 1,616 500
2021/06/30 1,616 1,616 1,616 1,616 300
2021/06/29 1,609 1,618 1,609 1,618 300
2021/06/28 1,599 1,599 1,599 1,599 200
2021/06/25 1,598 1,598 1,590 1,591 800
2021/06/24 1,581 1,583 1,581 1,581 300
2021/06/23 1,596 1,600 1,594 1,600 800
2021/06/22 1,600 1,616 1,600 1,600 900
2021/06/21 1,610 1,610 1,600 1,600 800
2021/06/18 1,629 1,635 1,620 1,620 700
2021/06/17 1,620 1,634 1,620 1,629 400
2021/06/16 1,626 1,630 1,623 1,623 600
2021/06/15 1,626 1,626 1,626 1,626 100
2021/06/14 1,640 1,650 1,628 1,648 1,700
2021/06/11 1,631 1,649 1,631 1,649 500
2021/06/10 1,652 1,655 1,651 1,651 700
2021/06/09 1,665 1,665 1,640 1,651 4,400
2021/06/08 1,679 1,705 1,654 1,705 3,400
2021/06/07 1,681 1,681 1,671 1,675 500
2021/06/04 1,656 1,680 1,656 1,680 300
2021/06/03 1,659 1,659 1,646 1,646 300
2021/06/02 1,628 1,628 1,628 1,628 100
2021/06/01 1,627 1,627 1,627 1,627 100
2021/05/31 1,664 1,664 1,630 1,647 800
2021/05/28 1,652 1,652 1,652 1,652 200
2021/05/26 1,642 1,674 1,641 1,652 400
2021/05/25 1,659 1,659 1,659 1,659 100
2021/05/24 1,679 1,679 1,659 1,659 200
2021/05/21 1,662 1,662 1,662 1,662 100
2021/05/20 1,683 1,683 1,620 1,668 2,300
2021/05/19 1,683 1,683 1,683 1,683 100
2021/05/18 1,668 1,682 1,668 1,682 400
2021/05/17 1,683 1,683 1,682 1,682 200
2021/05/14 1,703 1,703 1,669 1,669 1,200
2021/05/13 1,696 1,699 1,661 1,677 500
2021/05/12 1,694 1,702 1,681 1,699 1,400
2021/05/11 1,681 1,702 1,681 1,702 1,400
2021/05/10 1,700 1,702 1,680 1,702 900
2021/05/07 1,673 1,692 1,673 1,690 800
2021/05/06 1,662 1,695 1,662 1,673 2,300
2021/04/30 1,694 1,694 1,685 1,694 900
2021/04/28 1,676 1,698 1,661 1,672 1,100
2021/04/27 1,682 1,712 1,652 1,712 4,800
2021/04/26 1,710 1,717 1,677 1,685 2,700
2021/04/23 1,699 1,714 1,670 1,714 2,200
2021/04/22 1,708 1,713 1,669 1,713 1,800
2021/04/21 1,661 1,719 1,661 1,711 1,700
2021/04/20 1,656 1,730 1,650 1,700 3,900
2021/04/19 1,700 1,700 1,678 1,678 300
2021/04/16 1,701 1,705 1,665 1,705 3,500
2021/04/15 1,693 1,733 1,682 1,685 5,300
2021/04/14 1,626 1,747 1,626 1,733 11,400
2021/04/13 1,637 1,645 1,626 1,645 2,700
2021/04/12 1,638 1,641 1,631 1,641 2,200
2021/04/09 1,603 1,696 1,603 1,640 7,500
2021/04/08 1,610 1,610 1,603 1,603 1,100
2021/04/07 1,610 1,614 1,607 1,610 2,700
2021/04/06 1,612 1,616 1,606 1,612 1,500
2021/04/05 1,613 1,613 1,609 1,610 1,100
2021/04/02 1,610 1,616 1,608 1,610 2,500
2021/04/01 1,627 1,627 1,609 1,609 800
2021/03/31 1,624 1,627 1,613 1,627 2,600
2021/03/30 1,608 1,622 1,608 1,622 1,000
2021/03/29 1,610 1,622 1,610 1,610 700
2021/03/26 1,600 1,623 1,600 1,623 2,100
2021/03/25 1,612 1,612 1,590 1,597 1,100
2021/03/24 1,606 1,613 1,586 1,612 2,300
2021/03/23 1,615 1,620 1,606 1,606 3,500
2021/03/22 1,620 1,621 1,602 1,605 4,200
2021/03/19 1,624 1,626 1,621 1,621 1,100
2021/03/18 1,635 1,635 1,620 1,623 1,200
2021/03/17 1,607 1,635 1,607 1,635 2,300
2021/03/16 1,600 1,607 1,594 1,607 2,400
2021/03/15 1,579 1,605 1,571 1,601 3,600
2021/03/12 1,576 1,600 1,576 1,580 4,000
2021/03/11 1,571 1,587 1,571 1,575 1,300
2021/03/10 1,570 1,571 1,570 1,571 4,300
2021/03/09 1,571 1,585 1,567 1,570 4,000
2021/03/08 1,575 1,577 1,571 1,571 1,800
2021/03/05 1,569 1,588 1,569 1,571 1,200
2021/03/04 1,590 1,590 1,571 1,574 4,700
2021/03/03 1,568 1,589 1,563 1,589 2,800
2021/03/02 1,570 1,573 1,568 1,568 2,000
2021/03/01 1,575 1,585 1,566 1,573 4,700
2021/02/26 1,592 1,592 1,573 1,573 4,900
2021/02/25 1,599 1,609 1,592 1,592 2,700
2021/02/24 1,602 1,620 1,599 1,599 17,300
2021/02/22 1,630 1,648 1,601 1,601 4,100
2021/02/19 1,605 1,605 1,605 1,605 600
2021/02/18 1,630 1,630 1,610 1,610 1,500
2021/02/17 1,629 1,629 1,611 1,612 1,700
2021/02/16 1,622 1,629 1,616 1,629 1,500
2021/02/15 1,618 1,619 1,611 1,611 2,300
2021/02/12 1,621 1,626 1,618 1,618 3,300
2021/02/10 1,608 1,634 1,608 1,618 2,000
2021/02/09 1,600 1,605 1,588 1,601 4,500
2021/02/08 1,580 1,600 1,579 1,590 1,300
2021/02/05 1,578 1,586 1,578 1,580 1,100
2021/02/04 1,572 1,578 1,572 1,578 1,500
2021/02/03 1,572 1,577 1,568 1,570 2,800
2021/02/02 1,571 1,573 1,570 1,571 2,200
2021/02/01 1,550 1,587 1,550 1,571 1,000
2021/01/29 1,557 1,558 1,557 1,557 900
2021/01/28 1,551 1,560 1,551 1,557 1,600
2021/01/27 1,566 1,583 1,566 1,572 1,400
2021/01/26 1,563 1,567 1,563 1,566 500
2021/01/25 1,561 1,577 1,561 1,563 2,400
2021/01/22 1,570 1,573 1,561 1,561 1,900
2021/01/21 1,572 1,575 1,555 1,561 2,600
2021/01/20 1,559 1,573 1,558 1,559 800
2021/01/19 1,551 1,567 1,551 1,556 1,600
2021/01/18 1,565 1,565 1,551 1,551 11,100
2021/01/15 1,592 1,592 1,572 1,574 2,200
2021/01/14 1,597 1,597 1,575 1,576 3,000
2021/01/13 1,571 1,585 1,562 1,575 2,200
2021/01/12 1,585 1,586 1,562 1,571 2,800
2021/01/08 1,592 1,592 1,563 1,585 3,700
2021/01/07 1,589 1,617 1,589 1,592 1,900
2021/01/06 1,567 1,587 1,567 1,585 900
2021/01/05 1,594 1,594 1,566 1,581 3,300
2021/01/04 1,580 1,580 1,530 1,565 3,100

このページの先頭へ