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
2013/12/30 351 366 348 358 2,708,000
2013/12/27 343 345 337 345 1,318,600
2013/12/26 338 341 333 337 1,492,300
2013/12/25 314 338 314 331 1,570,500
2013/12/24 323 324 315 316 1,322,600
2013/12/20 325 332 323 325 1,217,400
2013/12/19 326 330 320 325 1,409,300
2013/12/18 331 331 322 322 1,222,000
2013/12/17 342 343 331 332 826,400
2013/12/16 338 341 333 337 783,800
2013/12/13 342 345 335 335 973,700
2013/12/12 345 350 337 343 927,500
2013/12/11 350 356 347 347 606,200
2013/12/10 351 355 347 353 962,600
2013/12/09 363 365 353 354 698,600
2013/12/06 356 361 353 359 842,200
2013/12/05 360 367 356 356 945,000
2013/12/04 361 366 357 360 1,328,700
2013/12/03 386 387 371 372 1,501,000
2013/12/02 390 392 384 385 729,000
2013/11/29 386 388 381 388 1,037,100
2013/11/28 387 388 375 382 1,418,600
2013/11/27 369 389 369 385 2,446,200
2013/11/26 351 371 351 369 2,062,600
2013/11/25 365 367 348 350 1,994,000
2013/11/22 372 382 363 365 1,806,800
2013/11/21 376 382 370 372 1,151,600
2013/11/20 380 384 376 379 623,300
2013/11/19 385 387 376 379 823,900
2013/11/18 388 399 386 387 842,400
2013/11/15 387 393 386 387 977,300
2013/11/14 404 405 379 384 2,216,700
2013/11/13 392 409 392 399 1,124,600
2013/11/12 398 403 388 398 1,994,800
2013/11/11 416 417 401 404 1,787,000
2013/11/08 412 418 405 415 1,650,100
2013/11/07 404 418 398 412 2,786,100
2013/11/06 399 406 396 402 2,300,400
2013/11/05 389 395 382 394 1,975,200
2013/11/01 387 387 365 383 1,838,800
2013/10/31 381 392 380 386 1,835,600
2013/10/30 375 394 374 383 4,874,300
2013/10/29 358 375 349 375 2,701,100
2013/10/28 362 363 357 363 1,103,600
2013/10/25 357 360 352 356 786,400
2013/10/24 350 361 345 359 1,055,600
2013/10/23 372 375 350 354 2,628,100
2013/10/22 354 370 353 370 2,956,700
2013/10/21 335 350 333 350 1,291,000
2013/10/18 335 336 330 334 600,000
2013/10/17 338 338 331 335 514,800
2013/10/16 336 337 329 333 565,300
2013/10/15 342 344 333 340 1,426,400
2013/10/11 334 340 333 338 1,766,900
2013/10/10 319 327 318 326 1,677,300
2013/10/09 298 317 298 314 1,274,300
2013/10/08 299 301 291 301 1,430,700
2013/10/07 314 315 303 305 828,600
2013/10/04 322 323 314 316 925,000
2013/10/03 329 331 325 326 452,500
2013/10/02 334 338 328 330 946,500
2013/10/01 337 341 331 336 1,187,400
2013/09/30 339 340 333 336 580,300
2013/09/27 353 357 344 346 719,100
2013/09/26 340 353 337 353 1,151,700
2013/09/25 347 348 339 342 892,400
2013/09/24 354 355 338 340 1,647,500
2013/09/20 360 362 354 359 872,100
2013/09/19 357 358 353 357 1,210,200
2013/09/18 335 351 335 345 1,623,500
2013/09/17 346 349 330 330 1,488,600
2013/09/13 345 350 341 343 997,400
2013/09/12 351 355 347 349 607,000
2013/09/11 360 360 353 355 881,100
2013/09/10 364 365 353 354 941,400
2013/09/09 362 363 350 359 1,517,100
2013/09/06 343 345 330 331 1,077,700
2013/09/05 355 356 344 345 953,600
2013/09/04 355 358 348 355 966,800
2013/09/03 356 360 347 358 1,052,700
2013/09/02 335 349 333 348 782,300
2013/08/30 347 347 337 339 528,400
2013/08/29 342 346 341 345 700,500
2013/08/28 350 352 341 344 1,010,000
2013/08/27 368 369 357 358 822,400
2013/08/26 378 379 366 369 539,000
2013/08/23 383 384 370 375 783,200
2013/08/22 378 385 369 375 624,200
2013/08/21 394 397 372 378 943,300
2013/08/20 375 396 375 387 1,456,200
2013/08/19 370 377 368 371 865,300
2013/08/16 365 378 365 370 753,400
2013/08/15 363 375 363 372 444,200
2013/08/14 379 386 369 376 381,400
2013/08/13 365 376 358 371 1,143,200
2013/08/12 378 379 360 362 556,900
2013/08/09 380 390 378 382 575,200
2013/08/08 390 402 382 384 918,700
2013/08/07 406 410 399 401 1,626,100
2013/08/06 401 413 398 413 1,818,200
2013/08/05 384 406 380 400 1,835,700
2013/08/02 367 390 364 390 1,908,200
2013/08/01 351 359 343 354 1,793,000
2013/07/31 365 365 343 344 1,209,600
2013/07/30 360 380 353 369 1,441,900
2013/07/29 384 387 362 374 1,731,700
2013/07/26 396 398 388 396 1,194,700
2013/07/25 402 416 400 404 1,237,800
2013/07/24 401 409 400 405 542,600
2013/07/23 405 410 400 408 764,000
2013/07/22 415 417 404 408 417,300
2013/07/19 417 420 395 408 800,900
2013/07/18 414 419 408 415 387,300
2013/07/17 406 422 403 419 1,267,600
2013/07/16 409 411 398 406 697,700
2013/07/12 419 421 398 404 1,204,600
2013/07/11 404 419 400 418 763,000
2013/07/10 419 423 408 415 766,600
2013/07/09 421 432 411 422 871,300
2013/07/08 448 448 419 421 1,123,900
2013/07/05 450 452 426 441 1,390,100
2013/07/04 430 443 423 441 1,796,100
2013/07/03 420 443 406 434 2,345,500
2013/07/02 407 417 398 415 2,124,800
2013/07/01 389 403 381 402 2,682,000
2013/06/28 360 393 358 381 3,046,300
2013/06/27 326 346 306 344 2,159,500
2013/06/26 356 366 315 319 1,225,600
2013/06/26 1 -> 4.00 分割
2013/06/25 1,440 1,452 1,355 1,379 488,100
2013/06/24 1,475 1,485 1,440 1,443 376,300
2013/06/21 1,450 1,470 1,390 1,444 682,400
2013/06/20 1,566 1,566 1,501 1,514 458,100
2013/06/19 1,619 1,636 1,540 1,572 370,200
2013/06/18 1,560 1,621 1,545 1,569 572,700
2013/06/17 1,542 1,559 1,490 1,533 529,900
2013/06/14 1,595 1,608 1,550 1,564 529,600
2013/06/13 1,500 1,545 1,495 1,511 538,800
2013/06/12 1,509 1,574 1,485 1,563 334,800
2013/06/11 1,620 1,625 1,536 1,563 522,300
2013/06/10 1,586 1,629 1,561 1,629 586,900
2013/06/07 1,385 1,518 1,384 1,487 1,229,000
2013/06/06 1,530 1,552 1,381 1,384 874,900
2013/06/05 1,654 1,721 1,565 1,590 854,000
2013/06/04 1,511 1,662 1,509 1,654 1,026,500
2013/06/03 1,520 1,572 1,483 1,488 737,600
2013/05/31 1,559 1,593 1,507 1,535 852,900
2013/05/30 1,605 1,607 1,523 1,546 717,800
2013/05/29 1,688 1,726 1,615 1,689 636,000
2013/05/28 1,626 1,691 1,561 1,659 653,500
2013/05/27 1,625 1,679 1,577 1,623 791,400
2013/05/24 1,726 1,800 1,612 1,690 1,179,600
2013/05/23 1,941 1,960 1,680 1,705 1,296,500
2013/05/22 2,013 2,095 1,900 1,981 595,600
2013/05/21 2,085 2,111 2,005 2,013 352,100
2013/05/20 2,236 2,240 2,057 2,090 546,500
2013/05/17 1,900 2,193 1,880 2,160 969,600
2013/05/16 1,980 2,148 1,826 1,904 926,900
2013/05/15 2,275 2,280 1,820 1,980 1,151,800
2013/05/14 2,500 2,500 2,281 2,300 2,299,000
2013/05/13 1,999 2,044 1,945 2,000 432,100
2013/05/10 2,013 2,028 1,979 1,991 382,700
2013/05/09 2,101 2,113 1,984 1,992 361,000
2013/05/08 2,130 2,137 2,054 2,101 389,100
2013/05/07 2,035 2,129 2,035 2,128 325,500
2013/05/02 1,982 2,013 1,970 1,999 177,000
2013/05/01 2,000 2,038 1,991 2,013 208,100
2013/04/30 1,950 2,013 1,933 2,002 245,000
2013/04/26 1,999 2,003 1,945 1,962 243,500
2013/04/25 1,970 2,010 1,943 2,003 301,200
2013/04/24 1,964 1,984 1,930 1,957 221,500
2013/04/23 1,972 2,025 1,950 1,960 293,400
2013/04/22 1,912 2,022 1,875 2,016 632,000
2013/04/19 1,801 1,874 1,780 1,872 332,300
2013/04/18 1,825 1,850 1,777 1,799 375,100
2013/04/17 1,824 1,834 1,793 1,827 295,300
2013/04/16 1,722 1,818 1,701 1,806 603,900
2013/04/15 1,751 1,782 1,735 1,762 255,300
2013/04/12 1,813 1,813 1,742 1,791 445,300
2013/04/11 1,790 1,850 1,742 1,817 590,800
2013/04/10 1,750 1,809 1,721 1,757 603,900
2013/04/09 1,880 1,880 1,714 1,742 953,100
2013/04/08 1,699 1,794 1,661 1,786 842,400
2013/04/05 1,609 1,773 1,609 1,659 1,193,400
2013/04/04 1,429 1,503 1,405 1,499 692,800
2013/04/03 1,459 1,475 1,440 1,462 336,600
2013/04/02 1,370 1,470 1,345 1,435 624,400
2013/04/01 1,452 1,480 1,384 1,395 339,600
2013/03/29 1,479 1,486 1,425 1,464 343,900
2013/03/28 1,547 1,548 1,444 1,480 530,800
2013/03/27 1,423 1,510 1,414 1,505 448,700
2013/03/26 1,448 1,470 1,407 1,435 369,400
2013/03/25 1,450 1,462 1,390 1,440 533,100
2013/03/22 1,477 1,499 1,450 1,451 329,900
2013/03/21 1,473 1,480 1,440 1,478 609,500
2013/03/19 1,430 1,467 1,391 1,463 794,300
2013/03/18 1,364 1,450 1,342 1,399 683,100
2013/03/15 1,371 1,373 1,332 1,373 673,300
2013/03/14 1,261 1,414 1,261 1,371 910,100
2013/03/13 1,223 1,280 1,219 1,271 466,500
2013/03/12 1,218 1,250 1,190 1,238 601,300
2013/03/11 1,174 1,243 1,164 1,217 705,800
2013/03/08 1,140 1,159 1,124 1,147 435,200
2013/03/07 1,148 1,155 1,130 1,135 643,600
2013/03/06 1,119 1,131 1,093 1,127 603,300
2013/03/05 1,135 1,160 1,101 1,103 869,200
2013/03/04 1,100 1,150 1,100 1,112 593,400
2013/03/01 1,050 1,092 1,035 1,087 748,100
2013/02/28 1,024 1,056 1,023 1,045 427,500
2013/02/27 1,012 1,024 998 1,010 268,000
2013/02/26 998 1,036 982 1,010 402,000
2013/02/25 1,042 1,055 1,014 1,028 545,300
2013/02/22 1,038 1,042 1,000 1,017 391,100
2013/02/21 1,065 1,069 1,036 1,055 202,100
2013/02/20 1,088 1,093 1,051 1,065 307,300
2013/02/19 1,045 1,076 1,032 1,074 312,400
2013/02/18 999 1,080 999 1,044 494,000
2013/02/15 1,009 1,015 962 984 370,000
2013/02/14 1,014 1,041 1,002 1,015 270,400
2013/02/13 1,045 1,086 1,001 1,016 383,700
2013/02/12 1,098 1,099 1,029 1,052 344,700
2013/02/08 1,097 1,107 1,060 1,083 361,500
2013/02/07 1,119 1,123 1,067 1,078 467,700
2013/02/06 1,127 1,162 1,121 1,138 362,500
2013/02/05 1,132 1,135 1,088 1,106 420,200
2013/02/04 1,133 1,159 1,106 1,147 505,700
2013/02/01 1,080 1,142 1,075 1,122 703,800
2013/01/31 1,064 1,078 1,042 1,065 618,500
2013/01/30 1,025 1,085 1,018 1,064 666,700
2013/01/29 1,060 1,075 1,009 1,024 790,200
2013/01/28 1,024 1,059 1,005 1,036 453,600
2013/01/25 1,010 1,014 991 1,003 315,900
2013/01/24 993 1,001 973 991 201,000
2013/01/23 949 1,010 948 993 646,500
2013/01/22 955 984 940 958 185,000
2013/01/21 964 978 937 952 134,600
2013/01/18 949 978 943 963 289,200
2013/01/17 928 946 909 934 199,200
2013/01/16 940 945 922 928 204,700
2013/01/15 956 971 940 946 294,500
2013/01/11 996 998 958 966 250,200
2013/01/10 999 1,011 972 982 244,200
2013/01/09 945 1,005 942 995 245,000
2013/01/08 986 1,002 957 961 336,700
2013/01/07 979 1,037 961 995 538,600
2013/01/04 956 978 946 965 311,300

このページの先頭へ