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
2026/06/30 1,072 1,072 1,065 1,065 600
2026/06/29 1,069 1,069 1,049 1,055 1,700
2026/06/26 1,058 1,080 1,055 1,055 1,400
2026/06/25 1,060 1,065 1,060 1,065 600
2026/06/24 1,059 1,059 1,059 1,059 300
2026/06/23 1,050 1,065 1,050 1,065 1,700
2026/06/22 1,050 1,050 1,035 1,044 2,500
2026/06/19 1,042 1,042 1,036 1,036 2,000
2026/06/18 1,042 1,049 1,040 1,042 500
2026/06/17 1,049 1,050 1,042 1,042 1,200
2026/06/16 1,052 1,052 1,046 1,049 1,400
2026/06/15 1,067 1,067 1,067 1,067 100
2026/06/12 1,067 1,067 1,067 1,067 100
2026/06/11 1,031 1,089 1,031 1,063 1,800
2026/06/10 1,051 1,068 1,045 1,055 3,500
2026/06/09 1,057 1,070 1,050 1,051 4,400
2026/06/08 1,065 1,065 1,057 1,058 2,100
2026/06/05 1,075 1,075 1,075 1,075 200
2026/06/04 1,075 1,075 1,058 1,070 1,400
2026/06/03 1,078 1,078 1,078 1,078 100
2026/06/02 1,097 1,098 1,057 1,078 3,100
2026/06/01 1,062 1,098 1,060 1,097 3,800
2026/05/29 1,061 1,062 1,059 1,060 1,100
2026/05/28 1,072 1,088 1,051 1,052 3,900
2026/05/27 1,091 1,121 1,078 1,078 3,500
2026/05/26 1,100 1,120 1,100 1,107 1,200
2026/05/25 1,101 1,101 1,090 1,100 1,500
2026/05/22 1,108 1,116 1,100 1,100 1,000
2026/05/21 1,090 1,117 1,088 1,117 1,100
2026/05/20 1,121 1,121 1,105 1,105 900
2026/05/19 1,128 1,128 1,128 1,128 300
2026/05/18 1,125 1,126 1,084 1,125 2,300
2026/05/15 1,110 1,125 1,109 1,109 1,600
2026/05/14 1,112 1,130 1,111 1,113 1,200
2026/05/13 1,111 1,128 1,111 1,124 1,000
2026/05/12 1,119 1,119 1,115 1,115 900
2026/05/11 1,131 1,131 1,131 1,131 100
2026/05/08 1,112 1,132 1,112 1,131 300
2026/05/07 1,113 1,115 1,113 1,113 1,400
2026/05/01 1,122 1,128 1,110 1,113 1,500
2026/04/30 1,127 1,127 1,122 1,122 2,100
2026/04/28 1,125 1,145 1,125 1,143 3,900
2026/04/27 1,139 1,154 1,139 1,140 2,300
2026/04/24 1,140 1,148 1,137 1,139 1,500
2026/04/23 1,135 1,135 1,131 1,135 800
2026/04/22 1,130 1,149 1,130 1,135 3,400
2026/04/21 1,131 1,131 1,126 1,126 900
2026/04/20 1,135 1,135 1,130 1,133 1,000
2026/04/17 1,126 1,135 1,125 1,135 1,400
2026/04/16 1,126 1,140 1,126 1,130 9,000
2026/04/15 1,157 1,157 1,146 1,146 700
2026/04/14 1,150 1,153 1,149 1,149 700
2026/04/13 1,164 1,175 1,160 1,175 500
2026/04/10 1,153 1,175 1,153 1,164 11,100
2026/04/09 1,150 1,186 1,141 1,183 3,300
2026/04/08 1,183 1,190 1,172 1,172 1,300
2026/04/07 1,170 1,186 1,169 1,183 1,600
2026/04/06 1,163 1,185 1,151 1,172 5,400
2026/04/03 1,173 1,173 1,158 1,158 1,400
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

このページの先頭へ