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
2010/12/30 730 740 713 735 371,100
2010/12/29 715 728 711 725 308,500
2010/12/28 702 718 701 705 246,000
2010/12/27 716 744 712 717 805,400
2010/12/24 702 717 691 716 460,600
2010/12/22 685 704 685 701 770,400
2010/12/21 656 680 656 677 619,400
2010/12/20 666 667 636 647 574,200
2010/12/17 670 681 666 668 421,900
2010/12/16 666 690 663 677 610,400
2010/12/15 650 670 648 662 787,100
2010/12/14 622 643 620 642 636,400
2010/12/13 605 618 605 618 196,900
2010/12/10 610 610 598 603 223,900
2010/12/09 614 620 600 605 226,300
2010/12/08 617 622 605 613 368,800
2010/12/07 623 626 604 622 619,700
2010/12/06 581 613 577 613 936,700
2010/12/03 577 578 570 575 161,900
2010/12/02 572 577 566 575 381,100
2010/12/01 570 578 556 563 425,700
2010/11/30 538 569 537 569 582,200
2010/11/29 527 544 526 540 396,900
2010/11/26 542 548 531 532 278,900
2010/11/25 555 560 545 548 299,700
2010/11/24 548 562 541 559 417,200
2010/11/22 559 564 547 552 421,900
2010/11/19 577 579 556 560 496,500
2010/11/18 565 581 557 576 312,700
2010/11/17 581 584 568 570 294,200
2010/11/16 589 594 579 586 268,500
2010/11/15 594 601 580 582 395,400
2010/11/12 590 603 577 594 261,300
2010/11/11 599 605 585 586 280,200
2010/11/10 600 615 591 600 450,400
2010/11/09 581 606 576 602 562,600
2010/11/08 565 583 565 576 369,100
2010/11/05 582 588 557 565 543,600
2010/11/04 565 582 563 575 368,300
2010/11/02 563 565 554 555 234,800
2010/11/01 567 574 560 563 339,100
2010/10/29 543 575 530 575 820,800
2010/10/28 559 570 544 550 630,300
2010/10/27 531 565 526 560 686,900
2010/10/26 519 535 518 529 256,500
2010/10/25 533 533 524 526 173,000
2010/10/22 528 539 525 528 264,600
2010/10/21 543 544 532 536 260,700
2010/10/20 525 545 520 544 523,900
2010/10/19 515 535 512 529 636,100
2010/10/18 504 513 503 508 174,900
2010/10/15 502 509 500 503 203,900
2010/10/14 492 509 487 502 435,900
2010/10/13 498 499 480 484 322,500
2010/10/12 512 519 501 501 262,000
2010/10/08 518 523 503 505 357,300
2010/10/07 511 523 510 519 287,900
2010/10/06 495 520 495 515 731,100
2010/10/05 488 503 478 490 283,800
2010/10/04 505 510 493 494 319,400
2010/10/01 486 508 486 504 700,300
2010/09/30 490 498 481 484 302,500
2010/09/29 475 491 471 488 488,100
2010/09/28 469 482 465 467 369,300
2010/09/27 477 484 459 460 409,400
2010/09/24 487 490 478 478 301,100
2010/09/22 481 491 478 491 272,100
2010/09/21 476 491 476 485 479,400
2010/09/17 479 480 463 475 302,000
2010/09/16 465 482 458 477 676,100
2010/09/15 442 466 441 459 618,900
2010/09/14 442 445 432 445 812,400
2010/09/13 454 460 452 458 215,200
2010/09/10 442 454 442 450 295,100
2010/09/09 440 448 440 442 162,700
2010/09/08 440 442 433 438 269,700
2010/09/07 446 460 446 448 529,600
2010/09/06 426 454 424 453 935,500
2010/09/03 400 418 399 417 372,000
2010/09/02 418 421 395 401 649,000
2010/09/01 414 424 411 412 414,700
2010/08/31 430 432 413 418 449,800
2010/08/30 435 442 427 433 555,700
2010/08/27 420 429 416 428 418,900
2010/08/26 413 424 411 424 550,000
2010/08/25 395 425 393 417 1,833,800
2010/08/24 406 410 385 399 1,944,100
2010/08/23 445 450 418 419 2,018,000
2010/08/20 435 439 417 421 439,900
2010/08/19 434 443 434 440 435,100
2010/08/18 440 442 431 433 280,200
2010/08/17 438 449 434 434 345,700
2010/08/16 436 452 428 442 399,600
2010/08/13 430 447 422 442 384,200
2010/08/12 428 449 416 430 728,000
2010/08/11 444 444 426 439 420,100
2010/08/10 463 470 436 441 601,800
2010/08/09 450 469 448 460 469,600
2010/08/06 427 458 426 453 896,800
2010/08/05 461 462 422 434 1,061,300
2010/08/04 461 473 455 455 1,046,400
2010/08/03 445 460 445 458 981,000
2010/08/02 430 445 425 441 784,400
2010/07/30 428 439 421 426 727,400
2010/07/29 412 437 410 432 1,192,900
2010/07/28 414 415 403 410 547,600
2010/07/27 424 425 405 410 1,691,500
2010/07/26 396 415 392 415 860,600
2010/07/23 390 400 387 388 905,200
2010/07/22 381 387 377 383 174,100
2010/07/21 394 398 376 380 441,200
2010/07/20 380 398 373 391 516,500
2010/07/16 375 389 370 384 376,500
2010/07/15 387 390 370 376 438,300
2010/07/14 397 398 386 389 339,400
2010/07/13 392 404 388 389 594,400
2010/07/12 384 396 384 394 342,800
2010/07/09 389 390 382 390 275,800
2010/07/08 395 398 386 388 558,400
2010/07/07 396 398 381 386 634,900
2010/07/06 381 394 370 394 903,200
2010/07/05 367 380 366 378 795,900
2010/07/02 356 364 352 360 296,400
2010/07/01 363 365 349 354 366,100
2010/06/30 343 368 341 368 1,034,000
2010/06/29 386 388 354 359 2,219,200
2010/06/28 351 377 344 372 3,256,200
2010/06/25 340 344 333 335 193,600
2010/06/24 349 355 346 346 224,000
2010/06/23 354 360 348 357 370,100
2010/06/22 336 363 336 361 645,000
2010/06/21 333 347 329 343 267,700
2010/06/18 350 350 328 333 517,700
2010/06/18 1 -> 0.99 分割
2010/06/17 361 364 349 353 504,819
2010/06/16 364 368 356 357 577,607
2010/06/15 348 352 343 352 650,195
2010/06/14 341 349 339 347 324,997
2010/06/11 340 341 331 334 342,470
2010/06/10 316 336 316 329 324,898
2010/06/09 320 323 315 319 285,858
2010/06/08 316 327 315 316 381,410
2010/06/07 323 329 320 324 322,302
2010/06/04 343 343 337 339 215,467
2010/06/03 336 346 336 339 519,696
2010/06/02 341 346 326 327 588,889
2010/06/01 362 362 339 346 456,694
2010/05/31 357 366 352 364 311,618
2010/05/28 381 383 356 362 838,803
2010/05/27 354 373 346 373 1,184,568
2010/05/26 350 371 331 371 1,293,300
2010/05/25 324 326 304 309 247,517
2010/05/24 332 339 317 323 313,815
2010/05/21 323 329 315 324 468,176
2010/05/20 343 351 337 340 261,096
2010/05/19 351 353 340 350 365,934
2010/05/18 355 372 341 355 550,349
2010/05/17 386 388 323 347 638,912
2010/05/14 405 411 389 389 339,974
2010/05/13 408 414 402 404 301,234
2010/05/12 419 425 398 407 306,027
2010/05/11 464 483 404 411 473,468
2010/05/10 442 460 442 456 160,152
2010/05/07 437 461 426 447 216,565
2010/05/06 481 486 469 469 178,724
2010/04/30 503 520 490 495 142,979
2010/04/28 510 515 498 506 180,820
2010/04/27 545 548 521 521 298,838
2010/04/26 518 542 512 535 463,284
2010/04/23 493 517 486 510 309,521
2010/04/22 489 509 483 503 357,547
2010/04/21 477 516 468 510 969,900
2010/04/20 474 476 461 461 164,246
2010/04/19 467 470 435 469 367,831
2010/04/16 481 481 452 463 315,312
2010/04/15 438 450 431 449 345,466
2010/04/14 412 430 409 430 312,816
2010/04/13 411 414 399 405 200,690
2010/04/12 407 409 401 403 77,181
2010/04/09 411 413 402 406 82,373
2010/04/08 413 415 411 411 90,260
2010/04/07 413 415 410 413 66,497
2010/04/06 410 420 407 413 162,549
2010/04/05 389 407 388 407 157,457
2010/04/02 401 404 393 394 142,879
2010/04/01 414 415 402 405 130,698
2010/03/31 419 420 410 420 150,567
2010/03/30 436 436 416 420 223,954
2010/03/29 382 451 382 441 314,314
2010/03/29 1 -> 1.23 分割
2010/03/26 481 487 478 480 119,893
2010/03/25 489 489 479 489 254,162
2010/03/24 487 490 481 487 68,682
2010/03/23 485 499 480 489 260,052
2010/03/19 477 479 469 476 145,749
2010/03/18 482 482 472 476 97,831
2010/03/17 470 479 470 474 124,985
2010/03/16 489 489 463 469 242,981
2010/03/15 465 511 456 490 537,673
2010/03/12 447 456 447 449 187,776
2010/03/11 443 458 440 455 317,453
2010/03/10 444 465 440 452 565,226
2010/03/09 512 515 444 448 1,087,725
2010/03/08 560 561 511 517 506,327
2010/03/05 524 560 521 560 143,053
2010/03/04 529 530 518 518 32,244
2010/03/03 521 527 514 522 41,229
2010/03/02 526 528 516 526 42,127
2010/03/01 511 534 511 532 82,358
2010/02/26 508 518 508 512 59,398
2010/02/25 531 531 514 514 82,258
2010/02/24 524 534 523 524 51,012
2010/02/23 541 541 528 529 88,947
2010/02/22 535 545 529 542 103,621
2010/02/19 563 563 536 537 128,479
2010/02/18 542 555 534 555 93,639
2010/02/17 534 546 534 540 69,880
2010/02/16 544 544 535 535 35,539
2010/02/15 537 548 531 544 76,169
2010/02/12 547 554 538 542 108,114
2010/02/10 544 556 541 551 167,112
2010/02/09 523 542 522 539 178,692
2010/02/08 516 532 516 521 143,752
2010/02/05 508 535 508 525 325,040
2010/02/04 555 559 528 533 311,962
2010/02/03 579 582 556 565 332,527
2010/02/02 584 598 543 579 618,035
2010/02/01 639 648 579 579 722,255
2010/01/29 683 683 662 679 138,661
2010/01/28 651 683 651 678 183,683
2010/01/27 669 670 649 660 138,362
2010/01/26 656 678 656 674 330,530
2010/01/25 635 657 631 656 109,711
2010/01/22 626 645 626 637 147,047
2010/01/21 606 654 598 644 299,883
2010/01/20 662 665 609 616 240,885
2010/01/19 671 678 651 666 289,002
2010/01/18 648 673 641 667 381,243
2010/01/15 627 648 621 648 369,962
2010/01/14 629 634 611 617 333,525
2010/01/13 596 620 582 619 391,425
2010/01/12 584 591 581 586 114,103
2010/01/08 580 597 580 584 134,269
2010/01/07 606 614 581 588 199,456
2010/01/06 592 608 591 604 100,327
2010/01/05 603 610 593 605 139,559
2010/01/04 589 600 580 594 150,141

このページの先頭へ