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

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
2004/12/30 839 843 838 839 10,282
2004/12/29 828 838 816 835 29,849
2004/12/28 836 841 833 838 12,778
2004/12/27 841 841 829 834 29,349
2004/12/24 846 846 828 841 40,630
2004/12/22 831 838 829 838 37,835
2004/12/21 835 839 832 834 39,532
2004/12/20 846 846 827 836 23,160
2004/12/17 827 839 827 839 39,532
2004/12/16 836 838 823 828 22,461
2004/12/15 821 838 820 829 68,582
2004/12/14 803 821 792 819 58,898
2004/12/13 801 802 792 793 19,566
2004/12/10 803 806 791 804 30,947
2004/12/09 810 810 791 799 15,673
2004/12/08 806 816 803 810 25,756
2004/12/07 802 824 802 808 40,231
2004/12/06 793 809 791 802 43,525
2004/12/03 789 795 769 793 21,862
2004/12/02 768 789 764 789 19,067
2004/12/01 771 780 755 763 31,346
2004/11/30 781 789 781 786 7,287
2004/11/29 781 795 781 785 25,756
2004/11/26 783 799 780 793 19,966
2004/11/25 782 795 782 793 14,675
2004/11/24 796 801 773 792 18,069
2004/11/22 792 793 780 793 23,659
2004/11/19 806 807 787 787 19,766
2004/11/18 812 812 802 805 7,986
2004/11/17 813 814 804 808 18,368
2004/11/16 796 840 796 813 88,448
2004/11/15 771 786 765 786 22,960
2004/11/12 755 773 741 766 34,441
2004/11/11 765 773 760 761 24,857
2004/11/10 772 775 762 765 25,456
2004/11/09 771 771 753 767 19,866
2004/11/08 781 781 764 772 36,337
2004/11/05 775 791 766 786 40,330
2004/11/04 777 778 766 775 29,250
2004/11/02 751 770 733 764 34,540
2004/11/01 757 757 730 751 21,862
2004/10/29 748 758 721 757 37,136
2004/10/28 748 766 748 758 23,659
2004/10/27 757 763 746 747 35,539
2004/10/26 753 779 753 756 22,661
2004/10/25 765 767 752 762 27,952
2004/10/22 764 774 764 770 18,468
2004/10/21 771 775 762 770 18,468
2004/10/20 784 784 769 769 32,444
2004/10/19 773 784 773 780 18,768
2004/10/18 778 783 774 780 24,558
2004/10/15 781 788 761 788 25,756
2004/10/14 782 794 775 793 31,745
2004/10/13 791 796 781 792 21,064
2004/10/12 801 810 792 797 39,532
2004/10/08 801 809 799 801 27,952
2004/10/07 807 819 805 813 38,434
2004/10/06 802 807 796 805 20,365
2004/10/05 811 811 799 802 33,243
2004/10/04 804 810 797 807 41,728
2004/10/01 784 793 784 784 29,050
2004/09/30 787 791 778 784 25,256
2004/09/29 781 786 771 777 77,766
2004/09/28 780 787 761 765 41,928
2004/09/27 784 791 771 779 36,537
2004/09/24 788 800 781 790 44,623
2004/09/22 808 819 781 796 47,019
2004/09/21 833 833 805 805 25,955
2004/09/17 819 819 807 813 28,850
2004/09/16 823 826 803 812 33,442
2004/09/15 840 841 826 826 55,105
2004/09/14 845 849 834 840 21,762
2004/09/13 851 851 841 843 20,465
2004/09/10 849 854 829 853 55,504
2004/09/09 846 855 846 850 26,155
2004/09/08 858 858 839 849 32,444
2004/09/07 853 858 848 853 20,165
2004/09/06 862 865 854 855 33,043
2004/09/03 862 871 856 860 30,448
2004/09/02 861 862 856 860 17,869
2004/09/01 860 866 852 862 24,258
2004/08/31 857 861 849 851 28,151
2004/08/30 864 882 856 860 30,547
2004/08/27 851 858 848 858 10,582
2004/08/26 844 857 831 856 62,293
2004/08/25 824 843 824 836 19,067
2004/08/24 823 842 823 832 15,074
2004/08/23 839 847 826 828 17,969
2004/08/20 831 835 822 829 26,854
2004/08/19 814 830 814 821 16,272
2004/08/18 816 829 811 814 8,386
2004/08/17 814 831 810 817 18,069
2004/08/16 814 820 801 809 22,561
2004/08/13 825 830 812 821 43,824
2004/08/12 842 842 823 835 29,948
2004/08/11 816 850 814 838 50,613
2004/08/10 799 820 792 806 69,780
2004/08/09 803 806 791 794 23,959
2004/08/06 812 823 808 823 14,575
2004/08/05 809 813 806 811 23,160
2004/08/04 820 820 803 809 34,740
2004/08/03 846 846 801 829 26,055
2004/08/02 850 856 836 839 17,570
2004/07/30 818 839 818 830 15,473
2004/07/29 842 842 806 819 17,869
2004/07/28 821 841 821 833 9,184
2004/07/27 852 852 821 821 25,057
2004/07/26 849 860 848 851 15,773
2004/07/23 887 891 873 880 18,568
2004/07/22 890 891 876 882 24,358
2004/07/21 887 902 878 880 33,941
2004/07/20 902 902 878 883 19,766
2004/07/16 901 907 884 907 8,086
2004/07/15 921 921 891 909 23,360
2004/07/14 932 935 911 911 33,642
2004/07/13 938 946 924 932 32,344
2004/07/12 936 947 920 939 15,673
2004/07/09 910 910 890 906 22,661
2004/07/08 890 912 871 900 32,744
2004/07/07 882 901 861 891 40,131
2004/07/06 909 917 894 895 24,358
2004/07/05 923 930 912 919 22,761
2004/07/02 912 927 912 913 35,339
2004/07/01 946 952 932 932 42,527
2004/06/30 942 950 937 946 44,124
2004/06/29 942 949 928 937 59,497
2004/06/28 892 937 892 926 70,379
2004/06/25 883 887 875 883 41,528
2004/06/24 884 894 873 877 36,637
2004/06/23 906 906 871 884 49,016
2004/06/22 903 915 883 886 90,244
2004/06/21 930 932 920 922 36,637
2004/06/18 957 957 932 932 37,136
2004/06/17 953 953 922 949 37,236
2004/06/16 957 973 948 950 43,325
2004/06/15 962 964 947 955 59,597
2004/06/14 942 969 937 964 65,188
2004/06/11 933 952 927 932 50,613
2004/06/10 909 938 883 935 78,565
2004/06/09 926 926 910 917 57,401
2004/06/08 866 952 866 931 139,759
2004/06/07 857 857 846 856 54,506
2004/06/04 851 854 841 848 24,658
2004/06/03 858 858 848 852 33,542
2004/06/02 861 861 852 852 30,348
2004/06/01 850 860 850 858 45,222
2004/05/31 850 860 843 860 30,448
2004/05/28 842 854 832 853 32,244
2004/05/27 852 856 841 846 18,967
2004/05/26 869 869 831 852 35,139
2004/05/25 866 866 846 860 26,055
2004/05/24 861 878 860 865 30,248
2004/05/21 863 909 851 861 82,658
2004/05/20 828 871 811 843 91,043
2004/05/19 789 824 761 808 74,671
2004/05/18 713 756 713 739 85,553
2004/05/17 833 833 723 727 154,534
2004/05/14 823 837 813 823 44,923
2004/05/13 873 876 831 843 40,830
2004/05/12 843 876 831 876 115,900
2004/05/11 815 834 803 813 303,177
2004/05/10 907 915 876 876 182,286
2004/05/07 1,003 1,022 972 976 48,916
2004/05/06 1,052 1,052 1,023 1,023 31,046
2004/04/30 1,054 1,056 1,022 1,031 48,916
2004/04/28 1,051 1,078 1,042 1,074 71,277
2004/04/27 1,034 1,050 1,021 1,050 31,446
2004/04/26 1,070 1,072 1,027 1,052 55,205
2004/04/23 1,096 1,096 1,069 1,080 43,325
2004/04/22 1,064 1,102 1,062 1,076 97,232
2004/04/21 1,027 1,067 1,022 1,060 67,084
2004/04/20 1,012 1,036 982 1,033 105,019
2004/04/19 1,077 1,092 983 1,014 173,002
2004/04/16 1,127 1,131 1,078 1,085 69,880
2004/04/15 1,182 1,182 1,052 1,095 125,783
2004/04/14 1,096 1,222 1,082 1,182 290,699
2004/04/13 1,085 1,097 1,075 1,089 74,871
2004/04/12 1,043 1,086 1,032 1,077 67,084
2004/04/09 1,038 1,046 1,019 1,023 94,837
2004/04/08 1,056 1,084 1,047 1,069 59,997
2004/04/07 1,019 1,082 1,005 1,062 98,430
2004/04/06 1,092 1,092 1,023 1,039 117,398
2004/04/05 1,102 1,107 1,038 1,081 143,752
2004/04/02 1,125 1,125 1,094 1,101 139,160
2004/04/01 1,092 1,132 1,089 1,130 121,790
2004/03/31 1,128 1,152 1,102 1,132 87,549
2004/03/30 1,182 1,182 1,114 1,143 152,238
2004/03/29 1,187 1,187 1,124 1,143 330,930
2004/03/26 1,053 1,067 1,032 1,047 112,207
2004/03/25 1,102 1,102 1,052 1,071 83,057
2004/03/24 1,098 1,098 1,062 1,088 99,728
2004/03/23 1,052 1,077 1,032 1,077 83,556
2004/03/22 1,052 1,102 1,032 1,062 167,511
2004/03/19 1,052 1,077 1,025 1,052 299,184
2004/03/18 1,101 1,182 1,082 1,122 677,832
2004/03/17 991 1,041 982 1,041 446,431
2004/03/16 967 967 922 941 261,949
2004/03/15 887 967 871 967 769,174
2004/03/12 863 877 858 866 233,597
2004/03/11 855 882 855 860 113,504
2004/03/10 845 863 845 857 80,461
2004/03/09 873 873 842 842 126,781
2004/03/08 869 875 867 869 172,503
2004/03/05 873 876 865 867 145,050
2004/03/04 866 880 866 873 268,837
2004/03/03 861 902 857 885 171,305
2004/03/02 809 851 809 846 175,098
2004/03/01 776 811 776 807 219,522
2004/02/27 784 826 776 791 442,437
2004/02/26 746 765 746 764 78,964
2004/02/25 767 768 742 754 70,279
2004/02/24 753 770 741 766 155,332
2004/02/23 771 819 761 812 364,671
2004/02/20 713 731 699 731 32,843
2004/02/19 693 718 671 716 42,127
2004/02/18 731 731 703 703 43,026
2004/02/17 738 741 724 736 55,205
2004/02/16 758 761 746 746 37,735
2004/02/13 757 761 749 758 35,040
2004/02/12 762 762 751 758 61,893
2004/02/10 737 766 737 761 143,053
2004/02/09 706 731 692 721 75,570
2004/02/06 686 694 672 691 32,544
2004/02/05 675 676 671 676 13,277
2004/02/04 686 686 676 676 38,234
2004/02/03 675 681 669 676 15,673
2004/02/02 666 676 666 676 13,277
2004/01/30 671 681 671 676 9,184
2004/01/29 665 679 665 676 14,176
2004/01/28 686 686 656 685 22,262
2004/01/27 686 690 681 689 21,263
2004/01/26 683 683 671 676 35,439
2004/01/23 671 676 664 673 9,084
2004/01/22 686 686 663 681 14,375
2004/01/21 689 696 663 663 25,756
2004/01/20 691 706 681 691 45,322
2004/01/19 658 671 657 671 41,628
2004/01/16 647 657 646 657 8,386
2004/01/15 646 656 646 646 13,577
2004/01/14 656 656 649 656 14,775
2004/01/13 651 651 636 651 34,241
2004/01/09 601 621 601 621 36,936
2004/01/08 609 610 603 606 10,682
2004/01/07 596 610 596 610 13,177
2004/01/06 599 611 583 595 23,260
2004/01/05 596 601 581 601 11,880

このページの先頭へ