ＭＩＲＡＲＴＨホールディングス(8897)の株価時系列情報
ＭＩＲＡＲＴＨホールディングス(8897)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 387 | 388 | 383 | 384 | 877,600 |
| 2025/06/12 | 390 | 391 | 386 | 387 | 746,400 |
| 2025/06/11 | 393 | 393 | 389 | 389 | 672,900 |
| 2025/06/10 | 388 | 395 | 388 | 391 | 1,668,200 |
| 2025/06/09 | 384 | 388 | 381 | 387 | 1,697,400 |
| 2025/06/06 | 383 | 386 | 382 | 384 | 1,254,700 |
| 2025/06/05 | 385 | 386 | 382 | 384 | 1,570,200 |
| 2025/06/04 | 389 | 392 | 386 | 386 | 973,800 |
| 2025/06/03 | 389 | 390 | 384 | 389 | 1,574,000 |
| 2025/06/02 | 389 | 392 | 386 | 388 | 1,696,600 |
| 2025/05/30 | 391 | 392 | 388 | 390 | 1,068,300 |
| 2025/05/29 | 391 | 394 | 390 | 392 | 996,900 |
| 2025/05/28 | 397 | 397 | 390 | 390 | 1,344,400 |
| 2025/05/27 | 390 | 396 | 390 | 393 | 1,043,400 |
| 2025/05/26 | 397 | 399 | 388 | 389 | 2,317,700 |
| 2025/05/23 | 400 | 400 | 397 | 397 | 854,400 |
| 2025/05/22 | 400 | 401 | 395 | 399 | 1,778,900 |
| 2025/05/21 | 407 | 409 | 402 | 403 | 1,631,300 |
| 2025/05/20 | 412 | 412 | 404 | 405 | 2,066,000 |
| 2025/05/19 | 407 | 415 | 406 | 413 | 1,724,500 |
| 2025/05/16 | 410 | 413 | 404 | 406 | 1,902,500 |
| 2025/05/15 | 418 | 418 | 405 | 410 | 3,072,000 |
| 2025/05/14 | 431 | 432 | 418 | 421 | 2,764,300 |
| 2025/05/13 | 439 | 440 | 429 | 430 | 5,667,900 |
| 2025/05/12 | 515 | 517 | 510 | 515 | 695,900 |
| 2025/05/09 | 508 | 511 | 508 | 510 | 619,900 |
| 2025/05/08 | 504 | 508 | 502 | 505 | 517,700 |
| 2025/05/07 | 494 | 505 | 494 | 504 | 914,100 |
| 2025/05/02 | 492 | 496 | 491 | 493 | 492,800 |
| 2025/05/01 | 492 | 496 | 490 | 492 | 505,000 |
| 2025/04/30 | 495 | 495 | 491 | 494 | 484,700 |
| 2025/04/28 | 494 | 497 | 492 | 496 | 476,000 |
| 2025/04/25 | 496 | 498 | 493 | 493 | 373,900 |
| 2025/04/24 | 500 | 500 | 495 | 495 | 356,600 |
| 2025/04/23 | 498 | 501 | 497 | 499 | 497,200 |
| 2025/04/22 | 491 | 498 | 490 | 495 | 408,000 |
| 2025/04/21 | 494 | 494 | 491 | 493 | 386,800 |
| 2025/04/18 | 489 | 493 | 488 | 492 | 369,600 |
| 2025/04/17 | 482 | 486 | 482 | 485 | 340,200 |
| 2025/04/16 | 486 | 488 | 483 | 484 | 356,600 |
| 2025/04/15 | 492 | 493 | 486 | 486 | 365,100 |
| 2025/04/14 | 482 | 491 | 480 | 488 | 648,200 |
| 2025/04/11 | 471 | 481 | 465 | 480 | 656,700 |
| 2025/04/10 | 485 | 485 | 477 | 479 | 1,135,300 |
| 2025/04/09 | 466 | 467 | 452 | 460 | 1,327,900 |
| 2025/04/08 | 470 | 484 | 467 | 474 | 1,243,100 |
| 2025/04/07 | 429 | 453 | 427 | 440 | 1,723,200 |
| 2025/04/04 | 483 | 484 | 467 | 476 | 1,969,200 |
| 2025/04/03 | 485 | 495 | 483 | 491 | 1,235,200 |
| 2025/04/02 | 506 | 506 | 498 | 499 | 1,105,000 |
| 2025/04/01 | 507 | 512 | 507 | 507 | 911,600 |
| 2025/03/31 | 505 | 507 | 500 | 506 | 1,436,400 |
| 2025/03/28 | 499 | 510 | 499 | 509 | 1,789,500 |
| 2025/03/27 | 519 | 525 | 518 | 523 | 1,510,200 |
| 2025/03/26 | 523 | 524 | 520 | 523 | 830,900 |
| 2025/03/25 | 521 | 524 | 519 | 522 | 648,100 |
| 2025/03/24 | 515 | 521 | 513 | 518 | 1,197,300 |
| 2025/03/21 | 516 | 517 | 514 | 515 | 706,400 |
| 2025/03/19 | 515 | 518 | 513 | 514 | 621,100 |
| 2025/03/18 | 512 | 516 | 511 | 512 | 636,600 |
| 2025/03/17 | 510 | 514 | 510 | 512 | 569,100 |
| 2025/03/14 | 506 | 510 | 506 | 508 | 505,500 |
| 2025/03/13 | 511 | 511 | 507 | 508 | 480,200 |
| 2025/03/12 | 507 | 511 | 507 | 510 | 581,600 |
| 2025/03/11 | 509 | 509 | 504 | 508 | 1,134,000 |
| 2025/03/10 | 515 | 515 | 510 | 511 | 586,700 |
| 2025/03/07 | 511 | 515 | 507 | 514 | 601,900 |
| 2025/03/06 | 517 | 518 | 512 | 514 | 555,300 |
| 2025/03/05 | 515 | 517 | 513 | 514 | 328,800 |
| 2025/03/04 | 518 | 519 | 513 | 515 | 551,900 |
| 2025/03/03 | 513 | 518 | 513 | 517 | 610,400 |
| 2025/02/28 | 511 | 516 | 506 | 510 | 673,300 |
| 2025/02/27 | 508 | 512 | 507 | 512 | 584,800 |
| 2025/02/26 | 505 | 508 | 502 | 508 | 456,600 |
| 2025/02/25 | 501 | 507 | 500 | 505 | 572,300 |
| 2025/02/21 | 505 | 506 | 500 | 502 | 1,335,500 |
| 2025/02/20 | 506 | 508 | 504 | 506 | 791,900 |
| 2025/02/19 | 510 | 512 | 506 | 506 | 697,700 |
| 2025/02/18 | 511 | 512 | 507 | 509 | 575,300 |
| 2025/02/17 | 507 | 517 | 507 | 513 | 924,800 |
| 2025/02/14 | 510 | 511 | 504 | 504 | 857,600 |
| 2025/02/13 | 509 | 513 | 508 | 511 | 697,500 |
| 2025/02/12 | 510 | 513 | 499 | 506 | 2,824,400 |
| 2025/02/10 | 523 | 526 | 521 | 524 | 556,700 |
| 2025/02/07 | 522 | 526 | 520 | 523 | 382,100 |
| 2025/02/06 | 517 | 522 | 516 | 521 | 437,700 |
| 2025/02/05 | 516 | 519 | 515 | 517 | 436,500 |
| 2025/02/04 | 521 | 522 | 513 | 513 | 759,100 |
| 2025/02/03 | 522 | 523 | 517 | 518 | 599,300 |
| 2025/01/31 | 526 | 526 | 521 | 523 | 459,500 |
| 2025/01/30 | 525 | 526 | 520 | 526 | 362,400 |
| 2025/01/29 | 521 | 525 | 521 | 524 | 319,500 |
| 2025/01/28 | 518 | 524 | 517 | 520 | 489,000 |
| 2025/01/27 | 514 | 518 | 512 | 518 | 492,800 |
| 2025/01/24 | 512 | 516 | 510 | 511 | 437,200 |
| 2025/01/23 | 513 | 514 | 510 | 512 | 431,900 |
| 2025/01/22 | 517 | 518 | 512 | 512 | 388,600 |
| 2025/01/21 | 517 | 520 | 515 | 517 | 364,100 |
| 2025/01/20 | 512 | 517 | 511 | 515 | 425,200 |
| 2025/01/17 | 509 | 511 | 504 | 509 | 586,000 |
| 2025/01/16 | 516 | 518 | 510 | 510 | 557,600 |
| 2025/01/15 | 513 | 516 | 511 | 516 | 400,800 |
| 2025/01/14 | 514 | 517 | 508 | 513 | 835,700 |
| 2025/01/10 | 518 | 519 | 514 | 515 | 457,600 |
| 2025/01/09 | 518 | 520 | 513 | 520 | 689,500 |
| 2025/01/08 | 525 | 525 | 516 | 518 | 789,900 |
| 2025/01/07 | 524 | 527 | 519 | 526 | 844,800 |
| 2025/01/06 | 517 | 523 | 517 | 520 | 989,600 |
| 2024/12/30 | 515 | 519 | 515 | 516 | 719,500 |
| 2024/12/27 | 511 | 513 | 510 | 513 | 935,600 |
| 2024/12/26 | 503 | 510 | 503 | 510 | 871,000 |
| 2024/12/25 | 504 | 504 | 500 | 503 | 384,500 |
| 2024/12/24 | 499 | 504 | 498 | 503 | 823,000 |
| 2024/12/23 | 497 | 500 | 495 | 499 | 518,300 |
| 2024/12/20 | 498 | 502 | 496 | 496 | 890,900 |
| 2024/12/19 | 493 | 498 | 492 | 497 | 713,600 |
| 2024/12/18 | 495 | 499 | 494 | 496 | 524,100 |
| 2024/12/17 | 500 | 501 | 495 | 495 | 843,500 |
| 2024/12/16 | 501 | 503 | 499 | 500 | 498,400 |
| 2024/12/13 | 500 | 503 | 499 | 502 | 670,700 |
| 2024/12/12 | 500 | 504 | 499 | 500 | 710,200 |
| 2024/12/11 | 499 | 500 | 496 | 498 | 882,500 |
| 2024/12/10 | 503 | 504 | 497 | 497 | 969,900 |
| 2024/12/09 | 506 | 506 | 500 | 500 | 852,400 |
| 2024/12/06 | 508 | 508 | 502 | 505 | 657,700 |
| 2024/12/05 | 513 | 514 | 505 | 506 | 555,300 |
| 2024/12/04 | 517 | 518 | 508 | 510 | 759,700 |
| 2024/12/03 | 510 | 516 | 510 | 516 | 909,000 |
| 2024/12/02 | 504 | 510 | 501 | 509 | 1,027,900 |
| 2024/11/29 | 497 | 506 | 497 | 504 | 1,160,800 |
| 2024/11/28 | 493 | 500 | 492 | 499 | 1,294,400 |
| 2024/11/27 | 497 | 497 | 489 | 493 | 1,290,200 |
| 2024/11/26 | 499 | 503 | 495 | 498 | 1,207,800 |
| 2024/11/25 | 494 | 501 | 492 | 497 | 1,865,000 |
| 2024/11/22 | 494 | 494 | 489 | 490 | 1,223,600 |
| 2024/11/21 | 495 | 497 | 492 | 494 | 796,800 |
| 2024/11/20 | 497 | 500 | 495 | 496 | 940,200 |
| 2024/11/19 | 498 | 501 | 497 | 498 | 1,144,900 |
| 2024/11/18 | 497 | 503 | 495 | 496 | 1,058,800 |
| 2024/11/15 | 499 | 501 | 496 | 498 | 824,200 |
| 2024/11/14 | 498 | 503 | 496 | 498 | 797,300 |
| 2024/11/13 | 500 | 504 | 497 | 499 | 990,200 |
| 2024/11/12 | 503 | 510 | 500 | 500 | 1,714,900 |
| 2024/11/11 | 494 | 494 | 488 | 493 | 1,120,800 |
| 2024/11/08 | 500 | 502 | 491 | 493 | 969,500 |
| 2024/11/07 | 497 | 501 | 496 | 500 | 957,000 |
| 2024/11/06 | 494 | 499 | 492 | 494 | 1,110,100 |
| 2024/11/05 | 494 | 494 | 490 | 494 | 503,000 |
| 2024/11/01 | 491 | 493 | 488 | 489 | 755,800 |
| 2024/10/31 | 494 | 497 | 493 | 494 | 573,700 |
| 2024/10/30 | 495 | 498 | 493 | 494 | 1,671,500 |
| 2024/10/29 | 493 | 496 | 490 | 492 | 550,200 |
| 2024/10/28 | 484 | 493 | 484 | 491 | 650,000 |
| 2024/10/25 | 490 | 490 | 484 | 485 | 701,900 |
| 2024/10/24 | 489 | 492 | 485 | 490 | 679,000 |
| 2024/10/23 | 494 | 496 | 490 | 490 | 645,300 |
| 2024/10/22 | 500 | 501 | 493 | 494 | 1,182,800 |
| 2024/10/21 | 507 | 507 | 500 | 500 | 673,600 |
| 2024/10/18 | 510 | 511 | 505 | 506 | 401,100 |
| 2024/10/17 | 511 | 516 | 510 | 510 | 541,500 |
| 2024/10/16 | 506 | 514 | 505 | 512 | 805,200 |
| 2024/10/15 | 508 | 509 | 505 | 506 | 657,400 |
| 2024/10/11 | 508 | 510 | 505 | 505 | 424,200 |
| 2024/10/10 | 510 | 510 | 505 | 508 | 560,200 |
| 2024/10/09 | 511 | 513 | 507 | 507 | 743,400 |
| 2024/10/08 | 516 | 516 | 510 | 511 | 673,800 |
| 2024/10/07 | 524 | 528 | 519 | 519 | 863,500 |
| 2024/10/04 | 516 | 520 | 515 | 518 | 670,200 |
| 2024/10/03 | 516 | 520 | 513 | 515 | 1,084,300 |
| 2024/10/02 | 510 | 514 | 508 | 508 | 869,400 |
| 2024/10/01 | 506 | 510 | 504 | 510 | 732,700 |
| 2024/09/30 | 508 | 509 | 501 | 503 | 1,380,800 |
| 2024/09/27 | 513 | 521 | 511 | 518 | 1,231,900 |
| 2024/09/26 | 512 | 520 | 508 | 520 | 1,173,100 |
| 2024/09/25 | 510 | 514 | 506 | 512 | 715,100 |
| 2024/09/24 | 517 | 519 | 508 | 508 | 1,223,200 |
| 2024/09/20 | 516 | 517 | 511 | 513 | 1,054,600 |
| 2024/09/19 | 505 | 514 | 504 | 514 | 1,091,200 |
| 2024/09/18 | 499 | 501 | 494 | 499 | 1,064,500 |
| 2024/09/17 | 497 | 501 | 490 | 494 | 907,100 |
| 2024/09/13 | 499 | 501 | 494 | 494 | 632,600 |
| 2024/09/12 | 498 | 506 | 497 | 500 | 1,071,100 |
| 2024/09/11 | 505 | 505 | 487 | 490 | 1,576,000 |
| 2024/09/10 | 505 | 508 | 501 | 502 | 543,100 |
| 2024/09/09 | 495 | 506 | 495 | 504 | 754,600 |
| 2024/09/06 | 510 | 514 | 504 | 507 | 744,800 |
| 2024/09/05 | 503 | 514 | 501 | 508 | 876,800 |
| 2024/09/04 | 511 | 512 | 504 | 507 | 1,466,900 |
| 2024/09/03 | 515 | 522 | 515 | 520 | 690,900 |
| 2024/09/02 | 523 | 524 | 511 | 516 | 827,300 |
| 2024/08/30 | 516 | 520 | 513 | 519 | 502,200 |
| 2024/08/29 | 512 | 517 | 512 | 513 | 621,900 |
| 2024/08/28 | 520 | 520 | 513 | 516 | 777,500 |
| 2024/08/27 | 512 | 521 | 512 | 521 | 852,300 |
| 2024/08/26 | 516 | 516 | 508 | 512 | 723,200 |
| 2024/08/23 | 513 | 517 | 510 | 515 | 524,000 |
| 2024/08/22 | 510 | 512 | 506 | 512 | 594,900 |
| 2024/08/21 | 510 | 511 | 505 | 509 | 776,200 |
| 2024/08/20 | 515 | 517 | 510 | 514 | 570,500 |
| 2024/08/19 | 516 | 516 | 510 | 510 | 864,100 |