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 |
---|---|---|---|---|---|
2014/12/30 | 537 | 543 | 524 | 525 | 457,600 |
2014/12/29 | 534 | 538 | 524 | 532 | 297,600 |
2014/12/26 | 517 | 539 | 517 | 537 | 379,800 |
2014/12/25 | 529 | 531 | 518 | 521 | 335,600 |
2014/12/24 | 538 | 538 | 526 | 530 | 465,700 |
2014/12/22 | 540 | 543 | 525 | 537 | 752,000 |
2014/12/19 | 533 | 539 | 523 | 529 | 712,800 |
2014/12/18 | 505 | 521 | 502 | 518 | 594,600 |
2014/12/17 | 492 | 502 | 487 | 492 | 1,173,800 |
2014/12/16 | 499 | 507 | 491 | 500 | 852,500 |
2014/12/15 | 536 | 536 | 514 | 516 | 384,300 |
2014/12/12 | 524 | 536 | 522 | 536 | 1,107,400 |
2014/12/11 | 502 | 519 | 492 | 517 | 590,600 |
2014/12/10 | 520 | 523 | 510 | 517 | 587,400 |
2014/12/09 | 540 | 545 | 528 | 531 | 756,000 |
2014/12/08 | 559 | 564 | 553 | 557 | 570,300 |
2014/12/05 | 555 | 555 | 541 | 552 | 579,900 |
2014/12/04 | 544 | 566 | 538 | 552 | 1,290,600 |
2014/12/03 | 527 | 542 | 522 | 541 | 893,400 |
2014/12/02 | 525 | 529 | 514 | 520 | 463,900 |
2014/12/01 | 519 | 530 | 514 | 530 | 512,200 |
2014/11/28 | 503 | 523 | 502 | 520 | 504,500 |
2014/11/27 | 511 | 517 | 506 | 507 | 472,000 |
2014/11/26 | 521 | 522 | 513 | 514 | 359,600 |
2014/11/25 | 516 | 522 | 512 | 520 | 506,000 |
2014/11/21 | 523 | 528 | 508 | 514 | 581,800 |
2014/11/20 | 536 | 536 | 523 | 526 | 873,700 |
2014/11/19 | 500 | 544 | 500 | 537 | 2,705,800 |
2014/11/18 | 496 | 509 | 496 | 499 | 900,100 |
2014/11/17 | 495 | 500 | 486 | 491 | 1,518,300 |
2014/11/14 | 512 | 518 | 492 | 500 | 2,378,900 |
2014/11/13 | 531 | 541 | 515 | 522 | 2,043,300 |
2014/11/12 | 547 | 555 | 542 | 547 | 1,535,400 |
2014/11/11 | 523 | 551 | 521 | 546 | 1,441,600 |
2014/11/10 | 525 | 527 | 511 | 521 | 1,096,800 |
2014/11/07 | 517 | 546 | 508 | 529 | 2,740,600 |
2014/11/06 | 502 | 518 | 500 | 512 | 2,302,500 |
2014/11/05 | 480 | 494 | 475 | 491 | 2,210,200 |
2014/11/04 | 533 | 535 | 490 | 494 | 2,585,000 |
2014/10/31 | 441 | 469 | 432 | 463 | 2,055,300 |
2014/10/30 | 427 | 444 | 423 | 442 | 2,187,000 |
2014/10/29 | 418 | 428 | 416 | 426 | 947,300 |
2014/10/28 | 389 | 413 | 380 | 410 | 1,535,000 |
2014/10/27 | 411 | 417 | 402 | 413 | 972,400 |
2014/10/24 | 424 | 428 | 414 | 419 | 669,500 |
2014/10/23 | 428 | 434 | 416 | 422 | 1,283,500 |
2014/10/22 | 412 | 430 | 408 | 428 | 1,108,200 |
2014/10/21 | 411 | 413 | 396 | 404 | 662,800 |
2014/10/20 | 402 | 411 | 399 | 409 | 1,169,100 |
2014/10/17 | 389 | 402 | 385 | 387 | 933,200 |
2014/10/16 | 374 | 388 | 374 | 385 | 722,600 |
2014/10/15 | 380 | 394 | 380 | 385 | 789,700 |
2014/10/14 | 373 | 387 | 372 | 380 | 716,000 |
2014/10/10 | 380 | 390 | 379 | 386 | 556,700 |
2014/10/09 | 393 | 404 | 391 | 391 | 570,300 |
2014/10/08 | 386 | 400 | 385 | 396 | 1,238,700 |
2014/10/07 | 400 | 406 | 394 | 396 | 634,300 |
2014/10/06 | 393 | 405 | 391 | 398 | 977,400 |
2014/10/03 | 389 | 399 | 387 | 390 | 929,700 |
2014/10/02 | 396 | 397 | 384 | 388 | 1,029,500 |
2014/10/01 | 411 | 418 | 407 | 408 | 739,100 |
2014/09/30 | 418 | 418 | 401 | 408 | 890,500 |
2014/09/29 | 417 | 420 | 413 | 418 | 684,700 |
2014/09/26 | 404 | 417 | 399 | 416 | 1,199,700 |
2014/09/25 | 391 | 417 | 386 | 416 | 2,091,000 |
2014/09/24 | 375 | 394 | 375 | 393 | 2,285,400 |
2014/09/22 | 368 | 371 | 364 | 369 | 656,300 |
2014/09/19 | 368 | 370 | 363 | 368 | 801,800 |
2014/09/18 | 373 | 376 | 368 | 369 | 467,200 |
2014/09/17 | 371 | 375 | 366 | 367 | 506,900 |
2014/09/16 | 370 | 370 | 361 | 366 | 508,200 |
2014/09/12 | 374 | 380 | 366 | 369 | 1,386,400 |
2014/09/11 | 358 | 366 | 354 | 366 | 1,149,200 |
2014/09/10 | 356 | 359 | 349 | 352 | 588,700 |
2014/09/09 | 359 | 362 | 354 | 360 | 519,800 |
2014/09/08 | 355 | 357 | 351 | 356 | 492,600 |
2014/09/05 | 358 | 359 | 351 | 358 | 355,100 |
2014/09/04 | 364 | 364 | 354 | 355 | 442,800 |
2014/09/03 | 357 | 364 | 356 | 362 | 620,600 |
2014/09/02 | 352 | 362 | 352 | 357 | 649,200 |
2014/09/01 | 351 | 357 | 351 | 352 | 266,700 |
2014/08/29 | 356 | 362 | 351 | 353 | 333,400 |
2014/08/28 | 353 | 363 | 351 | 362 | 685,700 |
2014/08/27 | 360 | 361 | 351 | 351 | 439,200 |
2014/08/26 | 361 | 363 | 357 | 359 | 330,800 |
2014/08/25 | 365 | 366 | 355 | 360 | 406,900 |
2014/08/22 | 360 | 366 | 358 | 362 | 749,500 |
2014/08/21 | 359 | 360 | 352 | 360 | 399,200 |
2014/08/20 | 360 | 363 | 354 | 355 | 1,083,000 |
2014/08/19 | 346 | 360 | 343 | 353 | 998,500 |
2014/08/18 | 348 | 348 | 342 | 344 | 779,900 |
2014/08/15 | 335 | 352 | 335 | 351 | 1,622,200 |
2014/08/14 | 322 | 329 | 320 | 328 | 660,100 |
2014/08/13 | 326 | 333 | 320 | 325 | 894,200 |
2014/08/12 | 334 | 337 | 327 | 329 | 721,900 |
2014/08/11 | 335 | 339 | 331 | 338 | 586,100 |
2014/08/08 | 338 | 340 | 325 | 327 | 976,100 |
2014/08/07 | 336 | 341 | 330 | 340 | 1,063,100 |
2014/08/06 | 344 | 347 | 337 | 337 | 995,900 |
2014/08/05 | 348 | 356 | 344 | 344 | 1,281,500 |
2014/08/04 | 349 | 354 | 347 | 351 | 955,300 |
2014/08/01 | 346 | 360 | 345 | 358 | 1,099,500 |
2014/07/31 | 365 | 367 | 349 | 353 | 1,207,000 |
2014/07/30 | 371 | 376 | 363 | 365 | 2,072,700 |
2014/07/29 | 371 | 382 | 357 | 365 | 3,310,300 |
2014/07/28 | 391 | 396 | 390 | 395 | 593,600 |
2014/07/25 | 397 | 397 | 384 | 390 | 690,500 |
2014/07/24 | 387 | 393 | 385 | 392 | 602,500 |
2014/07/23 | 388 | 391 | 381 | 383 | 576,300 |
2014/07/22 | 388 | 393 | 384 | 385 | 865,200 |
2014/07/18 | 369 | 385 | 367 | 381 | 787,400 |
2014/07/17 | 383 | 386 | 372 | 375 | 628,300 |
2014/07/16 | 386 | 389 | 383 | 385 | 356,300 |
2014/07/15 | 381 | 390 | 381 | 383 | 637,800 |
2014/07/14 | 389 | 389 | 381 | 384 | 447,700 |
2014/07/11 | 386 | 393 | 382 | 388 | 933,200 |
2014/07/10 | 391 | 399 | 383 | 386 | 894,500 |
2014/07/09 | 386 | 389 | 381 | 386 | 727,200 |
2014/07/08 | 375 | 392 | 375 | 390 | 1,860,300 |
2014/07/07 | 375 | 379 | 372 | 374 | 305,900 |
2014/07/04 | 385 | 385 | 372 | 377 | 435,900 |
2014/07/03 | 383 | 387 | 377 | 378 | 623,700 |
2014/07/02 | 383 | 385 | 380 | 383 | 1,356,600 |
2014/07/01 | 365 | 377 | 363 | 376 | 1,089,600 |
2014/06/30 | 364 | 366 | 360 | 366 | 534,400 |
2014/06/27 | 362 | 368 | 358 | 364 | 883,500 |
2014/06/26 | 364 | 369 | 364 | 366 | 817,100 |
2014/06/25 | 360 | 369 | 359 | 363 | 1,025,700 |
2014/06/24 | 358 | 364 | 357 | 362 | 480,900 |
2014/06/23 | 365 | 368 | 360 | 363 | 703,900 |
2014/06/20 | 354 | 364 | 351 | 363 | 1,566,800 |
2014/06/19 | 350 | 355 | 348 | 354 | 574,000 |
2014/06/18 | 348 | 357 | 345 | 350 | 859,000 |
2014/06/17 | 358 | 359 | 345 | 347 | 1,147,900 |
2014/06/16 | 361 | 364 | 359 | 361 | 507,900 |
2014/06/13 | 359 | 365 | 356 | 363 | 824,800 |
2014/06/12 | 359 | 365 | 358 | 363 | 884,100 |
2014/06/11 | 353 | 362 | 353 | 362 | 1,093,900 |
2014/06/10 | 357 | 364 | 350 | 351 | 1,419,400 |
2014/06/09 | 353 | 358 | 353 | 355 | 686,600 |
2014/06/06 | 353 | 355 | 348 | 353 | 882,400 |
2014/06/05 | 344 | 353 | 343 | 350 | 1,275,700 |
2014/06/04 | 342 | 347 | 342 | 344 | 1,073,000 |
2014/06/03 | 342 | 345 | 337 | 340 | 832,500 |
2014/06/02 | 343 | 345 | 338 | 342 | 881,200 |
2014/05/30 | 345 | 347 | 337 | 342 | 1,056,000 |
2014/05/29 | 337 | 345 | 337 | 342 | 1,398,700 |
2014/05/28 | 329 | 339 | 326 | 334 | 1,958,000 |
2014/05/27 | 323 | 330 | 320 | 324 | 974,800 |
2014/05/26 | 327 | 330 | 323 | 325 | 503,500 |
2014/05/23 | 323 | 333 | 320 | 322 | 1,704,800 |
2014/05/22 | 320 | 325 | 316 | 323 | 1,408,500 |
2014/05/21 | 313 | 318 | 309 | 312 | 1,177,400 |
2014/05/20 | 302 | 319 | 302 | 315 | 1,821,800 |
2014/05/19 | 316 | 316 | 302 | 302 | 951,200 |
2014/05/16 | 318 | 325 | 314 | 316 | 1,471,600 |
2014/05/15 | 320 | 327 | 316 | 326 | 1,493,600 |
2014/05/14 | 309 | 325 | 309 | 322 | 2,355,700 |
2014/05/13 | 307 | 317 | 300 | 314 | 4,803,200 |
2014/05/12 | 289 | 289 | 281 | 286 | 835,800 |
2014/05/09 | 280 | 288 | 278 | 288 | 812,300 |
2014/05/08 | 282 | 285 | 280 | 280 | 690,900 |
2014/05/07 | 286 | 288 | 281 | 281 | 544,200 |
2014/05/02 | 291 | 292 | 287 | 292 | 591,300 |
2014/05/01 | 279 | 291 | 277 | 291 | 813,500 |
2014/04/30 | 284 | 285 | 280 | 280 | 622,400 |
2014/04/28 | 287 | 288 | 282 | 283 | 945,700 |
2014/04/25 | 290 | 293 | 287 | 289 | 863,100 |
2014/04/24 | 292 | 296 | 289 | 290 | 955,600 |
2014/04/23 | 293 | 297 | 290 | 296 | 986,700 |
2014/04/22 | 297 | 308 | 293 | 293 | 2,006,100 |
2014/04/21 | 295 | 296 | 290 | 290 | 752,500 |
2014/04/18 | 296 | 296 | 292 | 296 | 558,300 |
2014/04/17 | 299 | 300 | 293 | 295 | 933,000 |
2014/04/16 | 292 | 299 | 289 | 299 | 933,000 |
2014/04/15 | 288 | 294 | 286 | 288 | 988,900 |
2014/04/14 | 290 | 295 | 284 | 286 | 1,385,200 |
2014/04/11 | 293 | 295 | 288 | 293 | 1,190,200 |
2014/04/10 | 311 | 313 | 299 | 300 | 805,000 |
2014/04/09 | 308 | 310 | 299 | 304 | 1,131,200 |
2014/04/08 | 320 | 324 | 313 | 316 | 793,900 |
2014/04/07 | 328 | 328 | 318 | 320 | 762,100 |
2014/04/04 | 328 | 334 | 328 | 333 | 756,300 |
2014/04/03 | 338 | 341 | 330 | 331 | 1,202,900 |
2014/04/02 | 331 | 340 | 330 | 338 | 1,920,200 |
2014/04/01 | 324 | 334 | 322 | 330 | 2,054,600 |
2014/03/31 | 323 | 325 | 315 | 319 | 865,000 |
2014/03/28 | 312 | 321 | 310 | 321 | 601,500 |
2014/03/27 | 306 | 317 | 302 | 315 | 865,600 |
2014/03/26 | 320 | 323 | 304 | 305 | 1,466,200 |
2014/03/25 | 313 | 317 | 311 | 311 | 866,800 |
2014/03/24 | 307 | 320 | 306 | 319 | 1,459,400 |
2014/03/20 | 311 | 314 | 305 | 307 | 974,900 |
2014/03/19 | 309 | 314 | 303 | 309 | 1,055,600 |
2014/03/18 | 302 | 307 | 299 | 306 | 1,047,600 |
2014/03/17 | 297 | 302 | 290 | 292 | 678,500 |
2014/03/14 | 299 | 306 | 297 | 297 | 937,200 |
2014/03/13 | 310 | 316 | 306 | 307 | 520,700 |
2014/03/12 | 319 | 319 | 309 | 309 | 809,100 |
2014/03/11 | 312 | 322 | 312 | 322 | 1,480,000 |
2014/03/10 | 310 | 314 | 308 | 312 | 1,102,400 |
2014/03/07 | 310 | 312 | 306 | 309 | 1,039,400 |
2014/03/06 | 305 | 307 | 300 | 305 | 1,041,900 |
2014/03/05 | 304 | 308 | 303 | 305 | 702,300 |
2014/03/04 | 291 | 302 | 291 | 297 | 600,000 |
2014/03/03 | 297 | 297 | 291 | 292 | 1,154,700 |
2014/02/28 | 303 | 304 | 296 | 299 | 1,086,300 |
2014/02/27 | 308 | 309 | 303 | 303 | 672,900 |
2014/02/26 | 312 | 313 | 307 | 308 | 621,700 |
2014/02/25 | 310 | 313 | 306 | 312 | 830,700 |
2014/02/24 | 307 | 314 | 304 | 306 | 775,800 |
2014/02/21 | 301 | 306 | 299 | 306 | 1,198,200 |
2014/02/20 | 304 | 309 | 298 | 299 | 955,700 |
2014/02/19 | 315 | 318 | 306 | 307 | 756,000 |
2014/02/18 | 310 | 321 | 304 | 317 | 1,554,900 |
2014/02/17 | 298 | 307 | 293 | 305 | 1,098,300 |
2014/02/14 | 309 | 311 | 299 | 301 | 1,131,000 |
2014/02/13 | 319 | 320 | 308 | 311 | 961,700 |
2014/02/12 | 322 | 324 | 317 | 322 | 993,700 |
2014/02/10 | 321 | 322 | 315 | 319 | 643,000 |
2014/02/07 | 314 | 319 | 311 | 315 | 816,200 |
2014/02/06 | 302 | 308 | 297 | 305 | 1,096,500 |
2014/02/05 | 311 | 311 | 290 | 298 | 1,938,600 |
2014/02/04 | 300 | 308 | 293 | 297 | 2,775,600 |
2014/02/03 | 331 | 331 | 313 | 316 | 1,782,600 |
2014/01/31 | 343 | 348 | 330 | 333 | 1,493,300 |
2014/01/30 | 343 | 346 | 333 | 335 | 2,901,900 |
2014/01/29 | 338 | 355 | 332 | 352 | 5,432,600 |
2014/01/28 | 317 | 325 | 314 | 315 | 1,914,300 |
2014/01/27 | 320 | 325 | 318 | 321 | 1,766,400 |
2014/01/24 | 334 | 337 | 330 | 331 | 1,726,200 |
2014/01/23 | 355 | 355 | 341 | 343 | 1,584,500 |
2014/01/22 | 363 | 363 | 350 | 355 | 1,602,100 |
2014/01/21 | 373 | 373 | 359 | 360 | 1,532,800 |
2014/01/20 | 375 | 375 | 366 | 370 | 1,741,100 |
2014/01/17 | 349 | 364 | 349 | 364 | 1,551,400 |
2014/01/16 | 358 | 359 | 348 | 350 | 1,063,900 |
2014/01/15 | 362 | 362 | 354 | 356 | 1,115,000 |
2014/01/14 | 354 | 361 | 351 | 357 | 1,537,300 |
2014/01/10 | 360 | 362 | 353 | 361 | 1,147,100 |
2014/01/09 | 357 | 361 | 355 | 358 | 1,723,600 |
2014/01/08 | 357 | 362 | 348 | 361 | 1,438,500 |
2014/01/07 | 360 | 360 | 351 | 355 | 1,209,900 |
2014/01/06 | 360 | 362 | 349 | 360 | 2,385,200 |