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 |
---|---|---|---|---|---|
2011/12/30 | 454 | 454 | 442 | 454 | 47,400 |
2011/12/29 | 450 | 450 | 441 | 448 | 47,200 |
2011/12/28 | 456 | 458 | 451 | 453 | 39,600 |
2011/12/27 | 449 | 460 | 444 | 456 | 129,100 |
2011/12/26 | 452 | 461 | 449 | 449 | 47,300 |
2011/12/22 | 455 | 461 | 448 | 451 | 101,300 |
2011/12/21 | 464 | 468 | 458 | 459 | 78,700 |
2011/12/20 | 463 | 468 | 462 | 466 | 78,800 |
2011/12/19 | 466 | 467 | 459 | 462 | 95,700 |
2011/12/16 | 462 | 467 | 460 | 465 | 89,500 |
2011/12/15 | 454 | 463 | 454 | 457 | 108,300 |
2011/12/14 | 470 | 471 | 458 | 462 | 99,700 |
2011/12/13 | 475 | 476 | 472 | 474 | 64,400 |
2011/12/12 | 470 | 476 | 469 | 474 | 105,400 |
2011/12/09 | 469 | 472 | 464 | 469 | 107,100 |
2011/12/08 | 467 | 476 | 464 | 469 | 125,200 |
2011/12/07 | 465 | 478 | 465 | 467 | 177,500 |
2011/12/06 | 462 | 467 | 456 | 462 | 169,200 |
2011/12/05 | 465 | 470 | 458 | 460 | 122,900 |
2011/12/02 | 430 | 470 | 430 | 463 | 251,100 |
2011/12/01 | 430 | 438 | 429 | 436 | 146,600 |
2011/11/30 | 422 | 429 | 419 | 427 | 89,200 |
2011/11/29 | 421 | 425 | 416 | 425 | 96,400 |
2011/11/28 | 402 | 422 | 401 | 418 | 132,000 |
2011/11/25 | 396 | 404 | 392 | 394 | 129,100 |
2011/11/24 | 406 | 407 | 397 | 397 | 107,100 |
2011/11/22 | 410 | 417 | 407 | 407 | 104,000 |
2011/11/21 | 424 | 424 | 416 | 418 | 51,500 |
2011/11/18 | 416 | 424 | 412 | 420 | 166,900 |
2011/11/17 | 407 | 420 | 405 | 418 | 88,300 |
2011/11/16 | 418 | 422 | 409 | 410 | 48,900 |
2011/11/15 | 419 | 426 | 415 | 422 | 71,700 |
2011/11/14 | 420 | 421 | 418 | 421 | 46,700 |
2011/11/11 | 410 | 415 | 405 | 412 | 121,800 |
2011/11/10 | 414 | 416 | 406 | 416 | 125,200 |
2011/11/09 | 413 | 426 | 411 | 425 | 103,300 |
2011/11/08 | 421 | 426 | 402 | 405 | 122,300 |
2011/11/07 | 423 | 428 | 420 | 427 | 93,600 |
2011/11/04 | 418 | 424 | 415 | 419 | 141,700 |
2011/11/02 | 401 | 417 | 400 | 410 | 115,800 |
2011/11/01 | 415 | 420 | 410 | 414 | 104,900 |
2011/10/31 | 430 | 430 | 418 | 423 | 100,400 |
2011/10/28 | 430 | 434 | 424 | 430 | 211,800 |
2011/10/27 | 421 | 429 | 410 | 429 | 217,900 |
2011/10/26 | 393 | 422 | 386 | 420 | 212,800 |
2011/10/25 | 419 | 419 | 399 | 403 | 170,500 |
2011/10/24 | 411 | 420 | 410 | 414 | 132,500 |
2011/10/21 | 396 | 405 | 393 | 401 | 71,200 |
2011/10/20 | 401 | 402 | 392 | 395 | 65,200 |
2011/10/19 | 405 | 408 | 391 | 395 | 129,700 |
2011/10/18 | 401 | 405 | 395 | 398 | 175,100 |
2011/10/17 | 429 | 429 | 410 | 412 | 214,700 |
2011/10/14 | 412 | 427 | 410 | 422 | 244,000 |
2011/10/13 | 397 | 424 | 397 | 420 | 376,500 |
2011/10/12 | 371 | 401 | 370 | 397 | 241,500 |
2011/10/11 | 366 | 379 | 366 | 378 | 347,200 |
2011/10/07 | 346 | 361 | 346 | 358 | 299,300 |
2011/10/06 | 330 | 345 | 328 | 341 | 451,800 |
2011/10/05 | 327 | 330 | 320 | 325 | 429,300 |
2011/10/04 | 327 | 330 | 313 | 325 | 477,200 |
2011/10/03 | 342 | 343 | 327 | 335 | 386,000 |
2011/09/30 | 355 | 359 | 340 | 345 | 498,200 |
2011/09/29 | 333 | 353 | 331 | 350 | 464,200 |
2011/09/28 | 359 | 360 | 332 | 341 | 804,900 |
2011/09/27 | 371 | 372 | 349 | 357 | 561,900 |
2011/09/26 | 375 | 380 | 340 | 347 | 479,900 |
2011/09/22 | 388 | 393 | 383 | 388 | 141,300 |
2011/09/21 | 403 | 403 | 386 | 394 | 217,700 |
2011/09/20 | 388 | 415 | 388 | 407 | 530,600 |
2011/09/16 | 369 | 411 | 369 | 388 | 606,300 |
2011/09/15 | 375 | 382 | 367 | 368 | 159,200 |
2011/09/14 | 388 | 389 | 371 | 375 | 212,400 |
2011/09/13 | 395 | 396 | 381 | 391 | 127,400 |
2011/09/12 | 397 | 404 | 385 | 390 | 227,800 |
2011/09/09 | 412 | 419 | 409 | 409 | 147,300 |
2011/09/08 | 432 | 433 | 420 | 420 | 69,200 |
2011/09/07 | 425 | 432 | 423 | 430 | 98,800 |
2011/09/06 | 416 | 421 | 412 | 419 | 146,600 |
2011/09/05 | 435 | 437 | 419 | 420 | 165,600 |
2011/09/02 | 448 | 448 | 435 | 441 | 90,400 |
2011/09/01 | 445 | 452 | 438 | 449 | 135,100 |
2011/08/31 | 446 | 446 | 436 | 446 | 166,900 |
2011/08/30 | 438 | 445 | 432 | 443 | 125,300 |
2011/08/29 | 430 | 438 | 420 | 432 | 126,500 |
2011/08/26 | 418 | 432 | 417 | 430 | 96,900 |
2011/08/25 | 409 | 422 | 407 | 414 | 158,900 |
2011/08/24 | 421 | 425 | 406 | 407 | 229,800 |
2011/08/23 | 415 | 416 | 410 | 413 | 116,100 |
2011/08/22 | 408 | 419 | 408 | 409 | 164,100 |
2011/08/19 | 407 | 423 | 402 | 415 | 213,100 |
2011/08/18 | 435 | 435 | 411 | 417 | 254,100 |
2011/08/17 | 437 | 440 | 431 | 435 | 102,500 |
2011/08/16 | 444 | 450 | 430 | 435 | 163,700 |
2011/08/15 | 460 | 463 | 442 | 443 | 155,800 |
2011/08/12 | 465 | 468 | 453 | 453 | 110,000 |
2011/08/11 | 447 | 461 | 443 | 459 | 110,100 |
2011/08/10 | 480 | 480 | 459 | 462 | 208,800 |
2011/08/09 | 430 | 463 | 421 | 463 | 305,500 |
2011/08/08 | 463 | 465 | 450 | 453 | 278,600 |
2011/08/05 | 470 | 480 | 469 | 471 | 278,700 |
2011/08/04 | 488 | 497 | 486 | 490 | 205,500 |
2011/08/03 | 487 | 488 | 480 | 486 | 273,100 |
2011/08/02 | 503 | 506 | 490 | 496 | 172,100 |
2011/08/01 | 500 | 507 | 499 | 501 | 145,300 |
2011/07/29 | 507 | 517 | 501 | 506 | 174,500 |
2011/07/28 | 509 | 516 | 504 | 513 | 205,900 |
2011/07/27 | 501 | 524 | 501 | 519 | 572,600 |
2011/07/26 | 528 | 530 | 494 | 501 | 872,600 |
2011/07/25 | 524 | 530 | 517 | 518 | 122,400 |
2011/07/22 | 522 | 524 | 516 | 519 | 108,600 |
2011/07/21 | 511 | 516 | 507 | 513 | 67,600 |
2011/07/20 | 524 | 527 | 511 | 513 | 92,000 |
2011/07/19 | 509 | 520 | 509 | 515 | 107,200 |
2011/07/15 | 503 | 517 | 503 | 511 | 111,500 |
2011/07/14 | 518 | 521 | 505 | 506 | 179,300 |
2011/07/13 | 519 | 526 | 517 | 518 | 116,300 |
2011/07/12 | 525 | 531 | 525 | 526 | 122,700 |
2011/07/11 | 540 | 540 | 534 | 535 | 80,700 |
2011/07/08 | 545 | 549 | 539 | 543 | 160,000 |
2011/07/07 | 531 | 546 | 522 | 544 | 295,200 |
2011/07/06 | 528 | 530 | 518 | 522 | 168,200 |
2011/07/05 | 536 | 542 | 530 | 532 | 156,100 |
2011/07/04 | 515 | 528 | 514 | 527 | 218,500 |
2011/07/01 | 510 | 512 | 505 | 508 | 105,500 |
2011/06/30 | 505 | 506 | 500 | 506 | 154,200 |
2011/06/29 | 505 | 510 | 503 | 505 | 240,800 |
2011/06/28 | 489 | 502 | 487 | 498 | 167,600 |
2011/06/27 | 490 | 490 | 483 | 483 | 103,000 |
2011/06/24 | 488 | 488 | 483 | 488 | 95,800 |
2011/06/23 | 491 | 494 | 484 | 489 | 95,400 |
2011/06/22 | 482 | 489 | 480 | 488 | 139,700 |
2011/06/21 | 483 | 484 | 471 | 476 | 115,000 |
2011/06/20 | 480 | 483 | 475 | 478 | 116,800 |
2011/06/17 | 497 | 500 | 477 | 482 | 235,900 |
2011/06/16 | 504 | 506 | 492 | 493 | 168,000 |
2011/06/15 | 517 | 517 | 507 | 508 | 103,800 |
2011/06/14 | 512 | 517 | 510 | 514 | 116,200 |
2011/06/13 | 506 | 516 | 506 | 514 | 82,200 |
2011/06/10 | 522 | 525 | 516 | 516 | 127,400 |
2011/06/09 | 519 | 522 | 510 | 514 | 156,600 |
2011/06/08 | 523 | 536 | 515 | 520 | 166,300 |
2011/06/07 | 515 | 536 | 513 | 526 | 201,500 |
2011/06/06 | 525 | 530 | 514 | 525 | 117,200 |
2011/06/03 | 543 | 550 | 530 | 531 | 144,500 |
2011/06/02 | 518 | 547 | 513 | 544 | 246,600 |
2011/06/01 | 543 | 543 | 525 | 530 | 158,600 |
2011/05/31 | 527 | 537 | 527 | 537 | 130,600 |
2011/05/30 | 524 | 534 | 517 | 532 | 160,300 |
2011/05/27 | 504 | 521 | 501 | 516 | 270,600 |
2011/05/26 | 493 | 504 | 492 | 498 | 162,500 |
2011/05/25 | 505 | 510 | 485 | 489 | 157,000 |
2011/05/24 | 489 | 507 | 485 | 501 | 156,600 |
2011/05/23 | 515 | 515 | 497 | 497 | 151,000 |
2011/05/20 | 524 | 540 | 512 | 516 | 184,400 |
2011/05/19 | 536 | 552 | 517 | 524 | 355,000 |
2011/05/18 | 516 | 536 | 510 | 530 | 216,800 |
2011/05/17 | 515 | 517 | 501 | 510 | 304,500 |
2011/05/16 | 536 | 539 | 500 | 506 | 591,000 |
2011/05/13 | 570 | 576 | 555 | 562 | 158,800 |
2011/05/12 | 581 | 584 | 564 | 568 | 368,400 |
2011/05/11 | 578 | 593 | 571 | 589 | 317,000 |
2011/05/10 | 567 | 574 | 555 | 569 | 137,700 |
2011/05/09 | 569 | 578 | 563 | 566 | 183,500 |
2011/05/06 | 556 | 569 | 554 | 567 | 196,700 |
2011/05/02 | 568 | 577 | 567 | 572 | 351,200 |
2011/04/28 | 550 | 558 | 544 | 558 | 262,900 |
2011/04/27 | 552 | 558 | 539 | 544 | 359,800 |
2011/04/26 | 529 | 566 | 528 | 561 | 819,100 |
2011/04/25 | 498 | 508 | 494 | 507 | 191,400 |
2011/04/22 | 498 | 498 | 486 | 491 | 103,300 |
2011/04/21 | 498 | 502 | 486 | 500 | 170,300 |
2011/04/20 | 499 | 499 | 491 | 497 | 103,700 |
2011/04/19 | 495 | 501 | 490 | 492 | 206,900 |
2011/04/18 | 507 | 511 | 498 | 505 | 200,700 |
2011/04/15 | 498 | 513 | 486 | 512 | 418,200 |
2011/04/14 | 475 | 497 | 472 | 495 | 235,000 |
2011/04/13 | 467 | 481 | 467 | 478 | 128,400 |
2011/04/12 | 487 | 488 | 470 | 472 | 192,600 |
2011/04/11 | 478 | 495 | 478 | 493 | 195,600 |
2011/04/08 | 463 | 493 | 463 | 487 | 278,500 |
2011/04/07 | 484 | 489 | 463 | 466 | 409,900 |
2011/04/06 | 494 | 499 | 474 | 478 | 326,800 |
2011/04/05 | 510 | 515 | 488 | 495 | 323,900 |
2011/04/04 | 525 | 537 | 514 | 520 | 404,100 |
2011/04/01 | 490 | 525 | 486 | 519 | 447,900 |
2011/03/31 | 492 | 494 | 479 | 488 | 233,200 |
2011/03/30 | 471 | 486 | 469 | 484 | 256,400 |
2011/03/29 | 451 | 479 | 450 | 467 | 501,200 |
2011/03/28 | 466 | 471 | 456 | 460 | 623,600 |
2011/03/25 | 500 | 504 | 464 | 471 | 457,600 |
2011/03/24 | 500 | 513 | 493 | 493 | 425,100 |
2011/03/23 | 514 | 518 | 497 | 503 | 365,200 |
2011/03/22 | 522 | 528 | 499 | 508 | 485,600 |
2011/03/18 | 480 | 493 | 460 | 478 | 417,200 |
2011/03/17 | 404 | 467 | 403 | 458 | 753,000 |
2011/03/16 | 409 | 453 | 393 | 432 | 1,268,500 |
2011/03/15 | 429 | 439 | 417 | 417 | 538,400 |
2011/03/14 | 517 | 549 | 517 | 517 | 383,200 |
2011/03/11 | 639 | 640 | 605 | 617 | 681,700 |
2011/03/10 | 655 | 659 | 640 | 649 | 374,400 |
2011/03/09 | 705 | 705 | 652 | 658 | 440,900 |
2011/03/08 | 694 | 709 | 688 | 702 | 163,400 |
2011/03/07 | 701 | 712 | 698 | 707 | 180,600 |
2011/03/04 | 711 | 712 | 698 | 699 | 163,700 |
2011/03/03 | 685 | 709 | 676 | 707 | 376,400 |
2011/03/02 | 676 | 689 | 676 | 681 | 201,800 |
2011/03/01 | 676 | 692 | 675 | 689 | 384,000 |
2011/02/28 | 637 | 683 | 628 | 682 | 364,800 |
2011/02/25 | 619 | 641 | 610 | 639 | 401,500 |
2011/02/24 | 642 | 647 | 627 | 629 | 289,600 |
2011/02/23 | 641 | 662 | 641 | 647 | 427,400 |
2011/02/22 | 676 | 676 | 653 | 659 | 355,100 |
2011/02/21 | 679 | 681 | 671 | 675 | 189,400 |
2011/02/18 | 693 | 693 | 684 | 688 | 159,000 |
2011/02/17 | 665 | 692 | 665 | 687 | 371,700 |
2011/02/16 | 673 | 673 | 661 | 663 | 376,400 |
2011/02/15 | 675 | 682 | 671 | 673 | 279,700 |
2011/02/14 | 690 | 693 | 678 | 683 | 144,900 |
2011/02/10 | 675 | 689 | 675 | 683 | 161,300 |
2011/02/09 | 687 | 692 | 675 | 677 | 289,500 |
2011/02/08 | 705 | 705 | 686 | 690 | 309,400 |
2011/02/07 | 720 | 720 | 697 | 705 | 255,100 |
2011/02/04 | 710 | 717 | 705 | 708 | 232,300 |
2011/02/03 | 706 | 713 | 700 | 703 | 237,000 |
2011/02/02 | 711 | 719 | 698 | 713 | 414,300 |
2011/02/01 | 695 | 713 | 694 | 702 | 493,700 |
2011/01/31 | 679 | 695 | 668 | 688 | 668,300 |
2011/01/28 | 683 | 684 | 665 | 666 | 269,100 |
2011/01/27 | 690 | 698 | 677 | 682 | 215,100 |
2011/01/26 | 686 | 706 | 685 | 698 | 183,600 |
2011/01/25 | 669 | 697 | 669 | 692 | 257,000 |
2011/01/24 | 666 | 669 | 642 | 660 | 516,600 |
2011/01/21 | 709 | 710 | 668 | 676 | 588,500 |
2011/01/20 | 714 | 725 | 703 | 704 | 319,600 |
2011/01/19 | 707 | 714 | 699 | 713 | 300,700 |
2011/01/18 | 715 | 718 | 705 | 707 | 253,600 |
2011/01/17 | 724 | 738 | 717 | 720 | 256,800 |
2011/01/14 | 700 | 723 | 700 | 720 | 407,200 |
2011/01/13 | 710 | 712 | 690 | 697 | 422,800 |
2011/01/12 | 721 | 727 | 709 | 710 | 213,600 |
2011/01/11 | 717 | 724 | 708 | 723 | 281,600 |
2011/01/07 | 720 | 722 | 706 | 715 | 269,900 |
2011/01/06 | 730 | 732 | 716 | 718 | 259,000 |
2011/01/05 | 735 | 735 | 718 | 723 | 300,800 |
2011/01/04 | 744 | 748 | 735 | 736 | 237,000 |