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 |
---|---|---|---|---|---|
2018/12/28 | 297 | 304 | 297 | 302 | 548,400 |
2018/12/27 | 300 | 302 | 296 | 297 | 723,700 |
2018/12/26 | 278 | 286 | 274 | 285 | 880,500 |
2018/12/25 | 272 | 280 | 269 | 272 | 1,340,500 |
2018/12/21 | 301 | 302 | 288 | 290 | 1,456,100 |
2018/12/20 | 310 | 312 | 301 | 304 | 891,200 |
2018/12/19 | 309 | 313 | 308 | 311 | 462,200 |
2018/12/18 | 310 | 313 | 309 | 311 | 553,300 |
2018/12/17 | 325 | 326 | 313 | 314 | 746,600 |
2018/12/14 | 333 | 334 | 323 | 324 | 646,700 |
2018/12/13 | 335 | 338 | 332 | 336 | 818,600 |
2018/12/12 | 324 | 332 | 324 | 331 | 402,200 |
2018/12/11 | 332 | 334 | 322 | 325 | 556,900 |
2018/12/10 | 334 | 337 | 330 | 330 | 640,100 |
2018/12/07 | 333 | 338 | 330 | 337 | 589,200 |
2018/12/06 | 335 | 339 | 330 | 332 | 621,000 |
2018/12/05 | 334 | 341 | 333 | 337 | 620,400 |
2018/12/04 | 355 | 356 | 338 | 339 | 875,600 |
2018/12/03 | 347 | 355 | 344 | 354 | 1,043,900 |
2018/11/30 | 345 | 345 | 341 | 343 | 587,000 |
2018/11/29 | 337 | 346 | 336 | 344 | 936,600 |
2018/11/28 | 328 | 333 | 325 | 331 | 635,300 |
2018/11/27 | 319 | 329 | 318 | 324 | 622,500 |
2018/11/26 | 317 | 318 | 316 | 316 | 393,100 |
2018/11/22 | 318 | 319 | 315 | 316 | 540,200 |
2018/11/21 | 319 | 321 | 316 | 318 | 637,200 |
2018/11/20 | 311 | 325 | 311 | 322 | 732,700 |
2018/11/19 | 313 | 315 | 311 | 314 | 594,600 |
2018/11/16 | 318 | 318 | 311 | 312 | 549,100 |
2018/11/15 | 316 | 319 | 314 | 318 | 694,700 |
2018/11/14 | 322 | 325 | 320 | 320 | 596,600 |
2018/11/13 | 327 | 327 | 319 | 323 | 704,500 |
2018/11/12 | 331 | 332 | 329 | 329 | 317,600 |
2018/11/09 | 328 | 333 | 328 | 332 | 357,400 |
2018/11/08 | 330 | 332 | 328 | 329 | 518,500 |
2018/11/07 | 329 | 332 | 325 | 327 | 885,700 |
2018/11/06 | 327 | 331 | 326 | 329 | 525,700 |
2018/11/05 | 332 | 332 | 325 | 327 | 801,200 |
2018/11/02 | 331 | 335 | 327 | 335 | 842,700 |
2018/11/01 | 324 | 333 | 321 | 331 | 858,400 |
2018/10/31 | 326 | 327 | 321 | 325 | 735,600 |
2018/10/30 | 313 | 325 | 313 | 324 | 1,885,200 |
2018/10/29 | 304 | 310 | 302 | 303 | 759,700 |
2018/10/26 | 310 | 311 | 303 | 304 | 1,046,400 |
2018/10/25 | 300 | 310 | 300 | 308 | 1,353,100 |
2018/10/24 | 310 | 312 | 305 | 307 | 1,037,100 |
2018/10/23 | 317 | 317 | 307 | 310 | 1,261,600 |
2018/10/22 | 323 | 324 | 317 | 318 | 1,049,000 |
2018/10/19 | 329 | 329 | 323 | 323 | 1,130,200 |
2018/10/18 | 333 | 337 | 330 | 331 | 825,800 |
2018/10/17 | 331 | 339 | 330 | 337 | 695,300 |
2018/10/16 | 328 | 330 | 327 | 329 | 561,700 |
2018/10/15 | 332 | 333 | 327 | 329 | 599,900 |
2018/10/12 | 330 | 332 | 328 | 332 | 639,200 |
2018/10/11 | 335 | 337 | 330 | 331 | 1,028,000 |
2018/10/10 | 337 | 343 | 337 | 340 | 653,100 |
2018/10/09 | 336 | 338 | 333 | 337 | 689,800 |
2018/10/05 | 339 | 341 | 335 | 337 | 696,100 |
2018/10/04 | 341 | 342 | 338 | 339 | 599,900 |
2018/10/03 | 341 | 343 | 337 | 341 | 674,200 |
2018/10/02 | 346 | 348 | 341 | 341 | 671,400 |
2018/10/01 | 344 | 350 | 344 | 345 | 410,200 |
2018/09/28 | 345 | 349 | 343 | 343 | 679,700 |
2018/09/27 | 340 | 344 | 340 | 343 | 601,000 |
2018/09/26 | 346 | 346 | 338 | 341 | 1,173,400 |
2018/09/25 | 347 | 351 | 346 | 349 | 1,324,500 |
2018/09/21 | 346 | 350 | 346 | 346 | 1,118,200 |
2018/09/20 | 348 | 350 | 339 | 341 | 857,500 |
2018/09/19 | 344 | 348 | 343 | 346 | 433,300 |
2018/09/18 | 330 | 345 | 329 | 341 | 965,000 |
2018/09/14 | 326 | 333 | 326 | 330 | 950,900 |
2018/09/13 | 329 | 335 | 326 | 332 | 1,079,800 |
2018/09/12 | 332 | 338 | 329 | 333 | 592,800 |
2018/09/11 | 337 | 339 | 329 | 332 | 1,590,600 |
2018/09/10 | 341 | 344 | 340 | 340 | 798,300 |
2018/09/07 | 352 | 355 | 344 | 344 | 1,273,900 |
2018/09/06 | 356 | 358 | 352 | 354 | 915,400 |
2018/09/05 | 355 | 362 | 354 | 359 | 833,600 |
2018/09/04 | 358 | 359 | 354 | 357 | 1,096,500 |
2018/09/03 | 367 | 367 | 357 | 357 | 1,214,200 |
2018/08/31 | 372 | 373 | 369 | 369 | 625,400 |
2018/08/30 | 377 | 377 | 372 | 373 | 668,600 |
2018/08/29 | 373 | 376 | 372 | 373 | 570,300 |
2018/08/28 | 375 | 377 | 371 | 371 | 687,400 |
2018/08/27 | 373 | 377 | 372 | 373 | 492,300 |
2018/08/24 | 375 | 375 | 372 | 372 | 578,000 |
2018/08/23 | 379 | 382 | 373 | 373 | 790,000 |
2018/08/22 | 375 | 383 | 375 | 381 | 600,000 |
2018/08/21 | 380 | 380 | 375 | 377 | 363,500 |
2018/08/20 | 382 | 384 | 380 | 381 | 337,400 |
2018/08/17 | 375 | 382 | 374 | 382 | 403,800 |
2018/08/16 | 372 | 377 | 369 | 375 | 397,400 |
2018/08/15 | 381 | 386 | 376 | 376 | 538,100 |
2018/08/14 | 374 | 380 | 373 | 378 | 500,600 |
2018/08/13 | 379 | 379 | 367 | 369 | 932,200 |
2018/08/10 | 380 | 383 | 377 | 380 | 843,200 |
2018/08/09 | 381 | 381 | 374 | 377 | 584,000 |
2018/08/08 | 377 | 384 | 376 | 383 | 837,900 |
2018/08/07 | 373 | 378 | 372 | 377 | 776,500 |
2018/08/06 | 369 | 373 | 368 | 372 | 683,400 |
2018/08/03 | 368 | 368 | 364 | 367 | 706,500 |
2018/08/02 | 368 | 370 | 365 | 366 | 1,117,100 |
2018/08/01 | 377 | 377 | 361 | 363 | 2,968,800 |
2018/07/31 | 402 | 404 | 379 | 380 | 4,587,100 |
2018/07/30 | 415 | 423 | 415 | 421 | 536,100 |
2018/07/27 | 418 | 419 | 415 | 417 | 407,800 |
2018/07/26 | 417 | 419 | 414 | 418 | 465,100 |
2018/07/25 | 414 | 416 | 412 | 415 | 411,100 |
2018/07/24 | 410 | 414 | 409 | 412 | 423,700 |
2018/07/23 | 411 | 413 | 409 | 411 | 400,600 |
2018/07/20 | 412 | 412 | 408 | 410 | 387,900 |
2018/07/19 | 412 | 413 | 409 | 411 | 281,300 |
2018/07/18 | 410 | 413 | 410 | 412 | 218,000 |
2018/07/17 | 410 | 411 | 407 | 410 | 392,300 |
2018/07/13 | 409 | 411 | 407 | 411 | 373,800 |
2018/07/12 | 407 | 411 | 406 | 410 | 308,200 |
2018/07/11 | 411 | 412 | 407 | 408 | 505,000 |
2018/07/10 | 420 | 420 | 415 | 416 | 463,800 |
2018/07/09 | 418 | 420 | 411 | 419 | 444,900 |
2018/07/06 | 406 | 418 | 406 | 418 | 829,200 |
2018/07/05 | 413 | 416 | 404 | 407 | 526,900 |
2018/07/04 | 414 | 416 | 411 | 411 | 429,900 |
2018/07/03 | 421 | 421 | 408 | 416 | 763,500 |
2018/07/02 | 413 | 423 | 413 | 420 | 883,500 |
2018/06/29 | 409 | 416 | 405 | 415 | 701,200 |
2018/06/28 | 410 | 410 | 404 | 409 | 589,200 |
2018/06/27 | 412 | 413 | 406 | 407 | 585,800 |
2018/06/26 | 404 | 412 | 402 | 412 | 611,100 |
2018/06/25 | 408 | 408 | 400 | 402 | 795,300 |
2018/06/22 | 405 | 410 | 405 | 407 | 512,200 |
2018/06/21 | 410 | 412 | 405 | 405 | 638,200 |
2018/06/20 | 411 | 413 | 401 | 411 | 1,207,500 |
2018/06/19 | 414 | 418 | 410 | 410 | 851,500 |
2018/06/18 | 419 | 420 | 414 | 415 | 483,400 |
2018/06/15 | 426 | 427 | 420 | 420 | 754,700 |
2018/06/14 | 423 | 428 | 421 | 424 | 831,200 |
2018/06/13 | 425 | 427 | 422 | 426 | 590,200 |
2018/06/12 | 427 | 428 | 424 | 426 | 370,500 |
2018/06/11 | 422 | 427 | 420 | 425 | 357,500 |
2018/06/08 | 421 | 427 | 420 | 422 | 560,800 |
2018/06/07 | 426 | 427 | 420 | 425 | 433,100 |
2018/06/06 | 422 | 428 | 421 | 425 | 507,500 |
2018/06/05 | 433 | 434 | 420 | 420 | 914,400 |
2018/06/04 | 427 | 434 | 422 | 433 | 1,142,000 |
2018/06/01 | 420 | 425 | 415 | 422 | 937,100 |
2018/05/31 | 409 | 424 | 409 | 421 | 1,834,200 |
2018/05/30 | 413 | 413 | 404 | 406 | 2,032,200 |
2018/05/29 | 428 | 428 | 415 | 417 | 1,041,300 |
2018/05/28 | 417 | 429 | 417 | 428 | 1,222,100 |
2018/05/25 | 420 | 420 | 414 | 414 | 1,170,000 |
2018/05/24 | 426 | 426 | 418 | 420 | 1,236,200 |
2018/05/23 | 431 | 431 | 424 | 427 | 1,338,700 |
2018/05/22 | 435 | 436 | 431 | 432 | 625,600 |
2018/05/21 | 446 | 446 | 433 | 435 | 1,160,900 |
2018/05/18 | 430 | 445 | 428 | 445 | 1,372,300 |
2018/05/17 | 428 | 431 | 423 | 430 | 958,200 |
2018/05/16 | 429 | 431 | 422 | 427 | 1,386,000 |
2018/05/15 | 443 | 444 | 430 | 431 | 2,151,600 |
2018/05/14 | 451 | 454 | 447 | 448 | 1,012,100 |
2018/05/11 | 462 | 462 | 450 | 452 | 883,300 |
2018/05/10 | 460 | 462 | 457 | 460 | 450,600 |
2018/05/09 | 466 | 467 | 459 | 459 | 968,500 |
2018/05/08 | 466 | 473 | 466 | 467 | 764,200 |
2018/05/07 | 461 | 466 | 460 | 465 | 608,300 |
2018/05/02 | 464 | 465 | 458 | 461 | 563,000 |
2018/05/01 | 466 | 473 | 461 | 464 | 684,900 |
2018/04/27 | 467 | 468 | 455 | 465 | 1,549,200 |
2018/04/26 | 475 | 478 | 464 | 467 | 1,314,600 |
2018/04/25 | 473 | 477 | 465 | 475 | 2,413,900 |
2018/04/24 | 470 | 482 | 462 | 476 | 6,726,300 |
2018/04/23 | 436 | 440 | 434 | 438 | 451,400 |
2018/04/20 | 433 | 441 | 433 | 434 | 627,700 |
2018/04/19 | 427 | 435 | 423 | 432 | 898,100 |
2018/04/18 | 418 | 426 | 416 | 426 | 1,333,400 |
2018/04/17 | 422 | 425 | 416 | 418 | 1,043,000 |
2018/04/16 | 424 | 424 | 421 | 421 | 1,057,000 |
2018/04/13 | 423 | 425 | 421 | 425 | 866,500 |
2018/04/12 | 423 | 425 | 420 | 421 | 780,300 |
2018/04/11 | 429 | 429 | 422 | 423 | 1,010,400 |
2018/04/10 | 431 | 434 | 426 | 427 | 1,155,500 |
2018/04/09 | 440 | 441 | 431 | 432 | 1,227,600 |
2018/04/06 | 450 | 451 | 440 | 441 | 1,356,700 |
2018/04/05 | 451 | 452 | 448 | 449 | 695,800 |
2018/04/04 | 456 | 457 | 450 | 450 | 837,900 |
2018/04/03 | 452 | 456 | 449 | 454 | 496,100 |
2018/04/02 | 460 | 461 | 452 | 453 | 776,600 |
2018/03/30 | 459 | 463 | 457 | 460 | 674,000 |
2018/03/29 | 462 | 462 | 448 | 456 | 1,397,800 |
2018/03/28 | 458 | 464 | 456 | 462 | 619,200 |
2018/03/27 | 454 | 470 | 454 | 467 | 1,312,400 |
2018/03/26 | 445 | 451 | 440 | 451 | 1,074,600 |
2018/03/23 | 447 | 451 | 446 | 447 | 1,013,600 |
2018/03/22 | 455 | 455 | 450 | 453 | 603,100 |
2018/03/20 | 451 | 454 | 448 | 453 | 879,400 |
2018/03/19 | 464 | 464 | 451 | 453 | 978,900 |
2018/03/16 | 470 | 471 | 459 | 463 | 1,096,900 |
2018/03/15 | 472 | 473 | 465 | 467 | 631,800 |
2018/03/14 | 471 | 474 | 468 | 473 | 326,600 |
2018/03/13 | 466 | 474 | 464 | 472 | 535,700 |
2018/03/12 | 465 | 471 | 464 | 470 | 820,300 |
2018/03/09 | 460 | 464 | 458 | 462 | 648,300 |
2018/03/08 | 462 | 463 | 457 | 458 | 484,500 |
2018/03/07 | 455 | 464 | 454 | 459 | 674,400 |
2018/03/06 | 462 | 466 | 456 | 457 | 791,400 |
2018/03/05 | 464 | 468 | 458 | 458 | 1,125,900 |
2018/03/02 | 457 | 467 | 457 | 464 | 879,000 |
2018/03/01 | 473 | 474 | 465 | 465 | 1,175,700 |
2018/02/28 | 477 | 482 | 476 | 476 | 812,300 |
2018/02/27 | 489 | 491 | 479 | 481 | 859,800 |
2018/02/26 | 497 | 501 | 488 | 488 | 914,700 |
2018/02/23 | 486 | 498 | 483 | 495 | 998,700 |
2018/02/22 | 486 | 487 | 480 | 486 | 965,900 |
2018/02/21 | 478 | 489 | 478 | 488 | 1,174,200 |
2018/02/20 | 469 | 479 | 469 | 478 | 545,100 |
2018/02/19 | 465 | 474 | 463 | 470 | 684,500 |
2018/02/16 | 453 | 462 | 453 | 457 | 647,900 |
2018/02/15 | 451 | 453 | 447 | 449 | 603,000 |
2018/02/14 | 452 | 456 | 445 | 448 | 764,600 |
2018/02/13 | 462 | 462 | 450 | 452 | 1,117,500 |
2018/02/09 | 443 | 457 | 437 | 457 | 1,577,700 |
2018/02/08 | 465 | 471 | 456 | 459 | 1,389,200 |
2018/02/07 | 485 | 485 | 462 | 462 | 1,605,100 |
2018/02/06 | 482 | 484 | 458 | 470 | 2,278,700 |
2018/02/05 | 486 | 496 | 486 | 495 | 1,166,300 |
2018/02/02 | 495 | 497 | 490 | 495 | 1,105,000 |
2018/02/01 | 486 | 497 | 478 | 495 | 2,141,600 |
2018/01/31 | 491 | 503 | 485 | 487 | 2,879,600 |
2018/01/30 | 496 | 508 | 488 | 492 | 4,459,500 |
2018/01/29 | 533 | 535 | 524 | 526 | 706,800 |
2018/01/26 | 535 | 537 | 529 | 531 | 804,000 |
2018/01/25 | 537 | 538 | 532 | 535 | 816,100 |
2018/01/24 | 528 | 545 | 527 | 539 | 1,373,700 |
2018/01/23 | 527 | 531 | 524 | 525 | 796,600 |
2018/01/22 | 523 | 526 | 518 | 526 | 917,000 |
2018/01/19 | 517 | 529 | 517 | 528 | 952,300 |
2018/01/18 | 523 | 529 | 518 | 520 | 950,800 |
2018/01/17 | 525 | 528 | 518 | 521 | 1,049,500 |
2018/01/16 | 540 | 541 | 527 | 528 | 976,800 |
2018/01/15 | 540 | 543 | 532 | 539 | 944,000 |
2018/01/12 | 534 | 542 | 529 | 535 | 1,496,100 |
2018/01/11 | 519 | 534 | 517 | 533 | 1,910,300 |
2018/01/10 | 510 | 519 | 509 | 518 | 1,281,700 |
2018/01/09 | 511 | 514 | 508 | 510 | 1,114,600 |
2018/01/05 | 501 | 509 | 500 | 508 | 1,164,000 |
2018/01/04 | 496 | 500 | 495 | 500 | 746,300 |