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 |
|---|---|---|---|---|---|
| 2024/07/26 | 519 | 528 | 517 | 522 | 944,900 |
| 2024/07/25 | 521 | 524 | 512 | 517 | 1,254,500 |
| 2024/07/24 | 536 | 537 | 526 | 526 | 912,700 |
| 2024/07/23 | 535 | 543 | 534 | 542 | 1,148,000 |
| 2024/07/22 | 539 | 540 | 529 | 530 | 938,100 |
| 2024/07/19 | 545 | 545 | 531 | 537 | 1,173,400 |
| 2024/07/18 | 543 | 549 | 542 | 545 | 714,800 |
| 2024/07/17 | 551 | 552 | 545 | 545 | 848,900 |
| 2024/07/16 | 540 | 551 | 539 | 548 | 1,612,400 |
| 2024/07/12 | 533 | 539 | 532 | 539 | 1,044,500 |
| 2024/07/11 | 534 | 536 | 529 | 532 | 813,000 |
| 2024/07/10 | 530 | 533 | 525 | 530 | 693,800 |
| 2024/07/09 | 529 | 531 | 524 | 528 | 1,254,200 |
| 2024/07/08 | 538 | 539 | 526 | 527 | 1,041,600 |
| 2024/07/05 | 540 | 545 | 532 | 536 | 1,645,900 |
| 2024/07/04 | 545 | 548 | 536 | 540 | 1,257,000 |
| 2024/07/03 | 540 | 543 | 535 | 543 | 1,150,100 |
| 2024/07/02 | 532 | 540 | 530 | 539 | 1,785,900 |
| 2024/07/01 | 521 | 531 | 521 | 528 | 1,951,800 |
| 2024/06/28 | 519 | 521 | 515 | 518 | 1,036,700 |
| 2024/06/27 | 513 | 520 | 512 | 519 | 1,774,400 |
| 2024/06/26 | 510 | 517 | 507 | 512 | 1,669,800 |
| 2024/06/25 | 502 | 513 | 502 | 508 | 1,735,500 |
| 2024/06/24 | 504 | 505 | 497 | 502 | 852,500 |
| 2024/06/21 | 504 | 510 | 500 | 503 | 1,673,800 |
| 2024/06/20 | 502 | 503 | 495 | 501 | 1,156,600 |
| 2024/06/19 | 492 | 506 | 491 | 504 | 2,233,100 |
| 2024/06/18 | 490 | 494 | 489 | 491 | 881,000 |
| 2024/06/17 | 495 | 495 | 486 | 489 | 1,191,800 |
| 2024/06/14 | 487 | 498 | 484 | 493 | 3,128,300 |
| 2024/06/13 | 487 | 487 | 481 | 482 | 988,500 |
| 2024/06/12 | 487 | 488 | 480 | 485 | 1,476,000 |
| 2024/06/11 | 492 | 494 | 486 | 489 | 1,487,800 |
| 2024/06/10 | 489 | 494 | 486 | 490 | 1,792,700 |
| 2024/06/07 | 479 | 488 | 478 | 485 | 2,449,900 |
| 2024/06/06 | 475 | 484 | 473 | 476 | 6,940,100 |
| 2024/06/05 | 486 | 487 | 475 | 477 | 15,593,000 |
| 2024/06/04 | 487 | 506 | 485 | 500 | 4,936,500 |
| 2024/06/03 | 486 | 493 | 484 | 489 | 2,896,100 |
| 2024/05/31 | 473 | 483 | 471 | 480 | 2,175,100 |
| 2024/05/30 | 466 | 476 | 461 | 470 | 6,491,300 |
| 2024/05/29 | 479 | 488 | 472 | 473 | 8,545,200 |
| 2024/05/28 | 482 | 483 | 477 | 480 | 1,094,500 |
| 2024/05/27 | 485 | 490 | 479 | 480 | 1,806,000 |
| 2024/05/24 | 481 | 490 | 481 | 485 | 6,551,700 |
| 2024/05/23 | 482 | 491 | 482 | 486 | 2,862,100 |
| 2024/05/22 | 490 | 490 | 483 | 484 | 4,198,900 |
| 2024/05/21 | 514 | 514 | 490 | 493 | 8,597,100 |
| 2024/05/20 | 583 | 595 | 580 | 584 | 757,300 |
| 2024/05/17 | 564 | 583 | 561 | 580 | 1,171,400 |
| 2024/05/16 | 554 | 569 | 553 | 564 | 1,276,500 |
| 2024/05/15 | 559 | 562 | 546 | 546 | 1,146,600 |
| 2024/05/14 | 545 | 561 | 537 | 560 | 3,301,800 |
| 2024/05/13 | 502 | 502 | 495 | 498 | 407,300 |
| 2024/05/10 | 494 | 502 | 493 | 502 | 621,600 |
| 2024/05/09 | 489 | 493 | 484 | 488 | 281,700 |
| 2024/05/08 | 486 | 490 | 484 | 484 | 236,400 |
| 2024/05/07 | 487 | 489 | 482 | 488 | 320,100 |
| 2024/05/02 | 481 | 484 | 479 | 480 | 193,200 |
| 2024/05/01 | 481 | 484 | 480 | 482 | 137,000 |
| 2024/04/30 | 482 | 489 | 479 | 484 | 436,200 |
| 2024/04/26 | 478 | 482 | 475 | 477 | 249,200 |
| 2024/04/25 | 482 | 483 | 478 | 478 | 151,800 |
| 2024/04/24 | 486 | 487 | 483 | 484 | 275,900 |
| 2024/04/23 | 484 | 488 | 482 | 487 | 443,700 |
| 2024/04/22 | 482 | 485 | 480 | 483 | 360,600 |
| 2024/04/19 | 480 | 482 | 468 | 474 | 537,200 |
| 2024/04/18 | 477 | 486 | 477 | 484 | 219,600 |
| 2024/04/17 | 477 | 483 | 474 | 477 | 349,400 |
| 2024/04/16 | 484 | 484 | 476 | 476 | 416,100 |
| 2024/04/15 | 485 | 487 | 481 | 486 | 240,700 |
| 2024/04/12 | 486 | 491 | 486 | 487 | 194,300 |
| 2024/04/11 | 487 | 489 | 485 | 489 | 231,200 |
| 2024/04/10 | 495 | 499 | 492 | 492 | 146,200 |
| 2024/04/09 | 493 | 497 | 492 | 493 | 160,800 |
| 2024/04/08 | 487 | 491 | 484 | 490 | 254,800 |
| 2024/04/05 | 482 | 489 | 481 | 487 | 365,200 |
| 2024/04/04 | 500 | 501 | 488 | 489 | 516,100 |
| 2024/04/03 | 496 | 499 | 493 | 495 | 459,800 |
| 2024/04/02 | 509 | 510 | 497 | 500 | 412,700 |
| 2024/04/01 | 516 | 519 | 507 | 508 | 599,300 |
| 2024/03/29 | 498 | 519 | 498 | 515 | 839,300 |
| 2024/03/28 | 501 | 506 | 497 | 497 | 751,200 |
| 2024/03/27 | 514 | 520 | 513 | 515 | 963,400 |
| 2024/03/26 | 509 | 513 | 507 | 512 | 363,400 |
| 2024/03/25 | 517 | 517 | 508 | 511 | 534,600 |
| 2024/03/22 | 511 | 518 | 510 | 517 | 598,000 |
| 2024/03/21 | 508 | 510 | 502 | 510 | 609,100 |
| 2024/03/19 | 490 | 500 | 487 | 500 | 728,000 |
| 2024/03/18 | 489 | 492 | 487 | 488 | 403,100 |
| 2024/03/15 | 482 | 485 | 481 | 483 | 429,100 |
| 2024/03/14 | 484 | 484 | 480 | 484 | 435,200 |
| 2024/03/13 | 487 | 490 | 481 | 482 | 452,000 |
| 2024/03/12 | 482 | 487 | 474 | 487 | 460,700 |
| 2024/03/11 | 493 | 493 | 478 | 483 | 679,800 |
| 2024/03/08 | 485 | 494 | 484 | 493 | 469,700 |
| 2024/03/07 | 488 | 491 | 485 | 486 | 357,600 |
| 2024/03/06 | 483 | 489 | 483 | 485 | 396,100 |
| 2024/03/05 | 483 | 486 | 480 | 484 | 379,700 |
| 2024/03/04 | 488 | 488 | 481 | 482 | 521,300 |
| 2024/03/01 | 485 | 487 | 481 | 487 | 443,800 |
| 2024/02/29 | 485 | 490 | 485 | 488 | 326,200 |
| 2024/02/28 | 486 | 488 | 483 | 486 | 314,700 |
| 2024/02/27 | 482 | 486 | 478 | 484 | 526,400 |
| 2024/02/26 | 489 | 490 | 482 | 483 | 447,000 |
| 2024/02/22 | 494 | 494 | 487 | 489 | 394,600 |
| 2024/02/21 | 492 | 495 | 488 | 489 | 338,800 |
| 2024/02/20 | 495 | 498 | 490 | 492 | 360,100 |
| 2024/02/19 | 486 | 492 | 484 | 492 | 292,800 |
| 2024/02/16 | 485 | 490 | 485 | 487 | 278,500 |
| 2024/02/15 | 491 | 492 | 481 | 484 | 404,200 |
| 2024/02/14 | 494 | 494 | 482 | 484 | 389,200 |
| 2024/02/13 | 499 | 499 | 491 | 493 | 408,200 |
| 2024/02/09 | 500 | 503 | 495 | 496 | 420,100 |
| 2024/02/08 | 503 | 504 | 496 | 501 | 347,000 |
| 2024/02/07 | 505 | 506 | 498 | 502 | 358,200 |
| 2024/02/06 | 513 | 516 | 506 | 506 | 431,900 |
| 2024/02/05 | 506 | 516 | 501 | 515 | 655,700 |
| 2024/02/02 | 497 | 504 | 495 | 501 | 429,500 |
| 2024/02/01 | 494 | 496 | 493 | 495 | 317,600 |
| 2024/01/31 | 488 | 498 | 488 | 496 | 741,300 |
| 2024/01/30 | 486 | 488 | 480 | 485 | 1,717,800 |
| 2024/01/29 | 498 | 506 | 497 | 504 | 674,100 |
| 2024/01/26 | 498 | 499 | 492 | 493 | 341,200 |
| 2024/01/25 | 495 | 499 | 494 | 497 | 347,300 |
| 2024/01/24 | 497 | 500 | 493 | 496 | 322,100 |
| 2024/01/23 | 502 | 506 | 496 | 497 | 427,500 |
| 2024/01/22 | 496 | 505 | 496 | 499 | 660,500 |
| 2024/01/19 | 495 | 496 | 491 | 492 | 222,400 |
| 2024/01/18 | 493 | 495 | 490 | 493 | 193,100 |
| 2024/01/17 | 495 | 500 | 490 | 490 | 401,500 |
| 2024/01/16 | 499 | 499 | 493 | 493 | 275,800 |
| 2024/01/15 | 485 | 498 | 485 | 497 | 475,700 |
| 2024/01/12 | 491 | 491 | 479 | 484 | 668,200 |
| 2024/01/11 | 492 | 494 | 490 | 491 | 400,700 |
| 2024/01/10 | 493 | 493 | 483 | 488 | 785,800 |
| 2024/01/09 | 485 | 492 | 485 | 492 | 697,400 |
| 2024/01/05 | 476 | 482 | 473 | 481 | 901,900 |
| 2024/01/04 | 468 | 476 | 465 | 472 | 707,000 |
| 2023/12/29 | 463 | 466 | 462 | 464 | 228,800 |
| 2023/12/28 | 459 | 463 | 458 | 463 | 248,500 |
| 2023/12/27 | 454 | 459 | 453 | 457 | 382,700 |
| 2023/12/26 | 454 | 456 | 450 | 452 | 518,500 |
| 2023/12/25 | 453 | 454 | 450 | 452 | 237,600 |
| 2023/12/22 | 451 | 454 | 450 | 453 | 374,600 |
| 2023/12/21 | 450 | 451 | 447 | 447 | 250,800 |
| 2023/12/20 | 451 | 454 | 448 | 451 | 429,600 |
| 2023/12/19 | 446 | 449 | 441 | 449 | 285,500 |
| 2023/12/18 | 447 | 447 | 439 | 446 | 349,400 |
| 2023/12/15 | 441 | 447 | 440 | 447 | 333,000 |
| 2023/12/14 | 444 | 445 | 438 | 439 | 408,100 |
| 2023/12/13 | 444 | 445 | 439 | 443 | 420,100 |
| 2023/12/12 | 445 | 448 | 440 | 440 | 527,400 |
| 2023/12/11 | 443 | 445 | 440 | 444 | 415,500 |
| 2023/12/08 | 450 | 450 | 439 | 441 | 1,025,600 |
| 2023/12/07 | 454 | 455 | 452 | 453 | 310,900 |
| 2023/12/06 | 453 | 460 | 453 | 457 | 406,500 |
| 2023/12/05 | 459 | 461 | 452 | 453 | 403,100 |
| 2023/12/04 | 459 | 464 | 453 | 461 | 287,600 |
| 2023/12/01 | 463 | 465 | 455 | 459 | 400,700 |
| 2023/11/30 | 470 | 471 | 463 | 466 | 351,900 |
| 2023/11/29 | 478 | 481 | 470 | 471 | 437,300 |
| 2023/11/28 | 473 | 477 | 472 | 477 | 299,300 |
| 2023/11/27 | 467 | 472 | 467 | 470 | 362,100 |
| 2023/11/24 | 464 | 465 | 462 | 465 | 205,000 |
| 2023/11/22 | 458 | 465 | 457 | 462 | 438,200 |
| 2023/11/21 | 454 | 459 | 453 | 457 | 251,700 |
| 2023/11/20 | 454 | 457 | 453 | 454 | 229,700 |
| 2023/11/17 | 452 | 453 | 449 | 453 | 196,600 |
| 2023/11/16 | 448 | 453 | 447 | 451 | 282,800 |
| 2023/11/15 | 444 | 450 | 443 | 449 | 290,200 |
| 2023/11/14 | 444 | 444 | 440 | 442 | 191,800 |
| 2023/11/13 | 447 | 447 | 440 | 442 | 178,200 |
| 2023/11/10 | 437 | 444 | 436 | 444 | 277,500 |
| 2023/11/09 | 439 | 440 | 432 | 437 | 383,200 |
| 2023/11/08 | 444 | 446 | 433 | 435 | 446,900 |
| 2023/11/07 | 447 | 448 | 441 | 441 | 406,900 |
| 2023/11/06 | 449 | 450 | 445 | 447 | 346,000 |
| 2023/11/02 | 448 | 451 | 441 | 441 | 372,200 |
| 2023/11/01 | 445 | 449 | 437 | 442 | 577,700 |
| 2023/10/31 | 442 | 443 | 430 | 438 | 1,008,100 |
| 2023/10/30 | 465 | 466 | 453 | 455 | 1,103,000 |
| 2023/10/27 | 460 | 467 | 458 | 467 | 262,800 |
| 2023/10/26 | 462 | 465 | 457 | 459 | 267,800 |
| 2023/10/25 | 465 | 468 | 463 | 465 | 264,200 |
| 2023/10/24 | 462 | 464 | 452 | 462 | 352,900 |
| 2023/10/23 | 468 | 470 | 462 | 462 | 336,700 |
| 2023/10/20 | 468 | 472 | 467 | 469 | 223,800 |
| 2023/10/19 | 466 | 473 | 466 | 469 | 225,200 |
| 2023/10/18 | 468 | 471 | 467 | 471 | 202,200 |
| 2023/10/17 | 470 | 476 | 467 | 467 | 344,500 |
| 2023/10/16 | 469 | 475 | 466 | 467 | 458,000 |
| 2023/10/13 | 475 | 478 | 470 | 472 | 334,600 |
| 2023/10/12 | 472 | 477 | 469 | 477 | 352,800 |
| 2023/10/11 | 472 | 472 | 466 | 468 | 342,000 |
| 2023/10/10 | 469 | 472 | 466 | 471 | 406,100 |
| 2023/10/06 | 460 | 463 | 458 | 462 | 241,300 |
| 2023/10/05 | 446 | 459 | 445 | 459 | 478,300 |
| 2023/10/04 | 445 | 454 | 440 | 441 | 876,500 |
| 2023/10/03 | 470 | 470 | 457 | 460 | 400,200 |