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
2007/12/28 724 726 717 723 33,043
2007/12/27 743 754 734 735 51,611
2007/12/26 741 756 727 742 83,955
2007/12/25 727 752 724 731 88,947
2007/12/21 732 739 715 717 104,420
2007/12/20 763 764 721 723 135,467
2007/12/19 761 780 752 754 121,391
2007/12/18 751 789 751 771 82,558
2007/12/17 790 800 768 771 92,041
2007/12/14 825 833 788 790 116,799
2007/12/13 841 847 812 815 81,460
2007/12/12 821 835 821 831 63,790
2007/12/11 836 853 836 837 68,582
2007/12/10 839 840 827 831 48,516
2007/12/07 821 842 821 831 82,158
2007/12/06 837 842 806 814 125,883
2007/12/05 832 839 811 827 73,573
2007/12/04 871 873 835 837 75,670
2007/12/03 862 873 854 864 49,814
2007/11/30 821 864 821 847 106,516
2007/11/29 821 834 815 820 71,377
2007/11/28 818 830 805 809 83,756
2007/11/27 790 812 773 808 97,831
2007/11/26 789 815 779 802 85,752
2007/11/22 800 805 777 789 108,513
2007/11/21 834 840 807 809 105,818
2007/11/20 840 841 801 835 128,878
2007/11/19 871 882 843 848 78,864
2007/11/16 891 891 858 871 75,969
2007/11/15 888 919 888 900 82,258
2007/11/14 892 892 871 884 71,377
2007/11/13 873 882 843 854 83,756
2007/11/12 851 873 842 853 86,152
2007/11/09 902 919 889 901 72,176
2007/11/08 903 915 892 902 45,422
2007/11/07 957 965 915 923 77,267
2007/11/06 962 975 952 956 68,482
2007/11/05 1,004 1,004 965 968 87,749
2007/11/02 1,000 1,005 993 994 41,528
2007/11/01 1,014 1,034 1,012 1,023 69,780
2007/10/31 1,007 1,017 990 1,012 48,516
2007/10/30 1,015 1,017 983 1,017 92,041
2007/10/29 973 1,017 973 1,005 68,482
2007/10/26 975 981 952 971 98,131
2007/10/25 1,001 1,006 965 975 68,482
2007/10/24 1,002 1,012 987 990 52,410
2007/10/23 998 1,007 988 990 34,740
2007/10/22 983 1,001 972 988 84,055
2007/10/19 1,040 1,040 994 1,006 73,873
2007/10/18 997 1,050 997 1,027 112,406
2007/10/17 1,041 1,041 1,002 1,017 90,145
2007/10/16 1,078 1,081 1,035 1,049 67,184
2007/10/15 1,118 1,122 1,064 1,087 75,370
2007/10/12 1,123 1,138 1,111 1,114 43,924
2007/10/11 1,148 1,151 1,107 1,136 84,854
2007/10/10 1,107 1,159 1,107 1,142 228,806
2007/10/09 1,072 1,097 1,065 1,088 125,683
2007/10/05 1,037 1,043 1,027 1,040 93,539
2007/10/04 1,061 1,064 1,024 1,045 97,732
2007/10/03 1,030 1,067 1,022 1,059 120,592
2007/10/02 999 1,028 999 1,019 84,155
2007/10/01 1,029 1,031 977 995 85,453
2007/09/28 1,035 1,040 1,001 1,019 88,448
2007/09/27 996 1,035 993 1,029 105,818
2007/09/26 942 977 933 976 79,263
2007/09/25 943 947 930 943 99,728
2007/09/21 934 957 933 943 95,436
2007/09/20 982 983 934 944 78,964
2007/09/19 940 977 937 953 136,365
2007/09/18 959 959 929 950 104,919
2007/09/14 944 971 934 952 85,453
2007/09/13 951 966 938 945 81,859
2007/09/12 978 985 953 961 80,561
2007/09/11 962 981 933 968 142,255
2007/09/10 955 977 952 966 150,541
2007/09/07 987 1,021 971 993 192,269
2007/09/06 977 988 947 971 172,004
2007/09/05 1,021 1,022 974 977 260,551
2007/09/04 1,037 1,037 1,018 1,021 95,236
2007/09/03 1,056 1,056 1,018 1,025 133,670
2007/08/31 1,049 1,057 1,029 1,051 166,713
2007/08/30 1,047 1,050 1,024 1,039 117,697
2007/08/29 1,047 1,048 1,012 1,027 206,245
2007/08/28 1,075 1,080 1,047 1,055 97,532
2007/08/27 1,089 1,117 1,072 1,075 141,955
2007/08/24 1,092 1,102 1,050 1,069 160,224
2007/08/23 1,080 1,102 1,063 1,087 143,852
2007/08/22 1,040 1,047 1,019 1,033 130,275
2007/08/21 1,072 1,072 1,017 1,050 282,313
2007/08/20 1,087 1,101 1,056 1,072 165,914
2007/08/17 1,140 1,146 1,060 1,065 231,800
2007/08/16 1,137 1,137 1,071 1,102 154,035
2007/08/15 1,192 1,193 1,144 1,145 137,763
2007/08/14 1,167 1,201 1,154 1,195 157,728
2007/08/13 1,143 1,211 1,143 1,166 189,973
2007/08/10 1,202 1,202 1,119 1,140 149,343
2007/08/09 1,264 1,274 1,228 1,235 262,048
2007/08/08 1,293 1,320 1,268 1,279 162,420
2007/08/07 1,379 1,379 1,285 1,298 233,797
2007/08/06 1,302 1,311 1,283 1,299 88,148
2007/08/03 1,313 1,330 1,309 1,322 64,189
2007/08/02 1,282 1,322 1,277 1,317 60,396
2007/08/01 1,292 1,304 1,268 1,276 86,152
2007/07/31 1,313 1,313 1,292 1,310 54,007
2007/07/30 1,229 1,297 1,229 1,293 66,386
2007/07/27 1,242 1,275 1,222 1,261 81,859
2007/07/26 1,317 1,338 1,270 1,271 113,804
2007/07/25 1,306 1,316 1,295 1,309 89,246
2007/07/24 1,321 1,351 1,309 1,346 84,454
2007/07/23 1,302 1,322 1,265 1,274 66,485
2007/07/20 1,310 1,331 1,294 1,302 75,071
2007/07/19 1,333 1,350 1,307 1,319 59,897
2007/07/18 1,364 1,374 1,327 1,332 76,868
2007/07/17 1,397 1,397 1,368 1,375 48,616
2007/07/13 1,405 1,412 1,354 1,377 97,831
2007/07/12 1,419 1,427 1,367 1,379 101,625
2007/07/11 1,427 1,431 1,404 1,413 64,988
2007/07/10 1,501 1,501 1,435 1,443 62,592
2007/07/09 1,493 1,493 1,473 1,481 39,931
2007/07/06 1,502 1,503 1,467 1,480 65,587
2007/07/05 1,493 1,511 1,493 1,501 20,764
2007/07/04 1,534 1,535 1,489 1,493 74,971
2007/07/03 1,536 1,547 1,517 1,524 42,227
2007/07/02 1,544 1,552 1,535 1,549 36,238
2007/06/29 1,541 1,550 1,538 1,549 16,971
2007/06/28 1,527 1,536 1,525 1,529 14,176
2007/06/27 1,532 1,535 1,518 1,520 31,046
2007/06/26 1,527 1,541 1,527 1,533 12,678
2007/06/25 1,543 1,549 1,525 1,525 24,857
2007/06/22 1,559 1,573 1,531 1,543 24,857
2007/06/21 1,562 1,563 1,548 1,558 17,470
2007/06/20 1,580 1,580 1,553 1,558 29,349
2007/06/19 1,572 1,578 1,566 1,574 16,771
2007/06/18 1,552 1,573 1,545 1,566 35,639
2007/06/15 1,522 1,540 1,517 1,540 25,955
2007/06/14 1,533 1,542 1,517 1,527 25,256
2007/06/13 1,543 1,545 1,524 1,530 25,356
2007/06/12 1,578 1,583 1,547 1,555 26,654
2007/06/11 1,600 1,600 1,583 1,583 26,654
2007/06/08 1,593 1,602 1,583 1,585 37,535
2007/06/07 1,593 1,607 1,588 1,606 23,959
2007/06/06 1,602 1,611 1,594 1,602 41,229
2007/06/05 1,587 1,596 1,576 1,580 38,434
2007/06/04 1,591 1,595 1,581 1,587 50,513
2007/06/01 1,611 1,619 1,589 1,591 57,301
2007/05/31 1,624 1,625 1,605 1,608 16,472
2007/05/30 1,615 1,625 1,606 1,622 25,656
2007/05/29 1,595 1,606 1,592 1,606 18,967
2007/05/28 1,631 1,631 1,589 1,598 22,162
2007/05/25 1,623 1,623 1,604 1,612 14,775
2007/05/24 1,629 1,647 1,629 1,644 9,883
2007/05/23 1,642 1,653 1,635 1,641 28,850
2007/05/22 1,646 1,646 1,614 1,643 31,446
2007/05/21 1,646 1,646 1,621 1,626 16,671
2007/05/18 1,621 1,628 1,593 1,616 23,160
2007/05/17 1,642 1,642 1,606 1,614 21,762
2007/05/16 1,619 1,620 1,606 1,620 14,775
2007/05/15 1,647 1,649 1,609 1,628 42,227
2007/05/14 1,613 1,635 1,613 1,624 27,053
2007/05/11 1,604 1,604 1,586 1,595 16,671
2007/05/10 1,624 1,633 1,609 1,613 15,573
2007/05/09 1,610 1,622 1,609 1,616 11,580
2007/05/08 1,633 1,633 1,611 1,613 17,570
2007/05/07 1,623 1,633 1,621 1,630 30,048
2007/05/02 1,593 1,607 1,593 1,605 18,967
2007/05/01 1,615 1,615 1,588 1,607 19,067
2007/04/27 1,600 1,618 1,598 1,615 16,671
2007/04/26 1,602 1,618 1,578 1,616 16,472
2007/04/25 1,604 1,604 1,584 1,597 11,181
2007/04/24 1,583 1,608 1,578 1,604 7,587
2007/04/23 1,603 1,626 1,584 1,595 23,959
2007/04/20 1,631 1,631 1,591 1,595 34,141
2007/04/19 1,638 1,638 1,603 1,621 27,453
2007/04/18 1,591 1,643 1,591 1,638 44,923
2007/04/17 1,606 1,617 1,580 1,590 36,537
2007/04/16 1,623 1,623 1,603 1,621 26,155
2007/04/13 1,623 1,624 1,598 1,606 28,052
2007/04/12 1,621 1,635 1,609 1,623 25,955
2007/04/11 1,634 1,644 1,618 1,623 25,157
2007/04/10 1,643 1,643 1,631 1,638 30,547
2007/04/09 1,624 1,642 1,623 1,642 32,544
2007/04/06 1,636 1,669 1,619 1,624 35,439
2007/04/05 1,654 1,660 1,640 1,642 19,766
2007/04/04 1,660 1,677 1,646 1,663 41,728
2007/04/03 1,658 1,658 1,637 1,638 32,244
2007/04/02 1,678 1,690 1,632 1,632 48,417
2007/03/30 1,644 1,681 1,641 1,671 39,532
2007/03/29 1,640 1,642 1,616 1,621 33,842
2007/03/28 1,627 1,662 1,626 1,650 81,959
2007/03/27 1,613 1,629 1,604 1,608 55,604
2007/03/26 1,628 1,649 1,626 1,648 115,701
2007/03/23 1,663 1,669 1,629 1,632 213,432
2007/03/22 1,675 1,710 1,665 1,665 59,697
2007/03/20 1,676 1,692 1,662 1,662 61,195
2007/03/19 1,672 1,687 1,654 1,657 37,236
2007/03/16 1,661 1,680 1,661 1,665 44,723
2007/03/15 1,674 1,683 1,652 1,652 32,644
2007/03/14 1,686 1,686 1,654 1,654 36,837
2007/03/13 1,713 1,716 1,682 1,691 32,145
2007/03/12 1,746 1,746 1,713 1,730 35,139
2007/03/09 1,703 1,768 1,703 1,716 37,036
2007/03/08 1,668 1,719 1,664 1,719 24,258
2007/03/07 1,693 1,720 1,666 1,676 32,244
2007/03/06 1,643 1,714 1,643 1,693 14,575
2007/03/05 1,734 1,734 1,666 1,672 16,971
2007/03/02 1,724 1,757 1,715 1,740 29,849
2007/03/01 1,749 1,775 1,713 1,723 26,255
2007/02/28 1,703 1,767 1,693 1,745 31,446
2007/02/27 1,793 1,808 1,774 1,788 23,060
2007/02/26 1,804 1,833 1,793 1,798 32,344
2007/02/23 1,787 1,802 1,787 1,801 30,348
2007/02/22 1,793 1,803 1,783 1,785 19,466
2007/02/21 1,795 1,801 1,783 1,791 17,769
2007/02/20 1,808 1,809 1,783 1,799 18,768
2007/02/19 1,793 1,818 1,793 1,806 11,979
2007/02/16 1,853 1,853 1,798 1,803 23,659
2007/02/15 1,871 1,880 1,829 1,834 30,248
2007/02/14 1,879 1,879 1,845 1,849 43,725
2007/02/13 1,785 1,836 1,785 1,818 19,267
2007/02/09 1,787 1,811 1,744 1,806 10,781
2007/02/08 1,815 1,825 1,779 1,787 15,573
2007/02/07 1,806 1,845 1,804 1,814 14,176
2007/02/06 1,791 1,809 1,779 1,807 10,482
2007/02/05 1,832 1,832 1,773 1,774 33,842
2007/02/02 1,852 1,853 1,808 1,829 38,034
2007/02/01 1,823 1,852 1,816 1,852 12,978
2007/01/31 1,854 1,854 1,811 1,825 13,577
2007/01/30 1,854 1,863 1,835 1,835 17,071
2007/01/29 1,841 1,871 1,833 1,850 10,482
2007/01/26 1,836 1,842 1,789 1,840 18,967
2007/01/25 1,854 1,865 1,840 1,844 14,475
2007/01/24 1,888 1,888 1,846 1,868 15,972
2007/01/23 1,898 1,901 1,868 1,874 13,976
2007/01/22 1,875 1,887 1,860 1,882 26,055
2007/01/19 1,825 1,869 1,823 1,869 23,060
2007/01/18 1,784 1,838 1,784 1,825 29,150
2007/01/17 1,802 1,808 1,773 1,800 14,076
2007/01/16 1,839 1,843 1,794 1,797 31,146
2007/01/15 1,747 1,799 1,747 1,779 18,269
2007/01/12 1,718 1,755 1,713 1,747 23,859
2007/01/11 1,753 1,774 1,714 1,720 20,764
2007/01/10 1,823 1,823 1,728 1,752 28,850
2007/01/09 1,796 1,818 1,780 1,805 10,282
2007/01/05 1,842 1,842 1,793 1,796 25,057
2007/01/04 1,851 1,851 1,813 1,824 9,583

このページの先頭へ