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 |
---|---|---|---|---|---|
2019/12/30 | 508 | 509 | 503 | 507 | 232,900 |
2019/12/27 | 506 | 510 | 505 | 507 | 283,800 |
2019/12/26 | 503 | 506 | 502 | 506 | 253,100 |
2019/12/25 | 508 | 508 | 501 | 503 | 196,400 |
2019/12/24 | 500 | 507 | 500 | 507 | 386,900 |
2019/12/23 | 511 | 511 | 500 | 502 | 441,600 |
2019/12/20 | 515 | 515 | 509 | 513 | 322,200 |
2019/12/19 | 510 | 515 | 509 | 515 | 257,300 |
2019/12/18 | 512 | 514 | 509 | 510 | 266,000 |
2019/12/17 | 512 | 516 | 509 | 516 | 424,100 |
2019/12/16 | 510 | 518 | 507 | 510 | 356,000 |
2019/12/13 | 512 | 513 | 504 | 510 | 511,300 |
2019/12/12 | 509 | 509 | 500 | 505 | 376,200 |
2019/12/11 | 510 | 511 | 507 | 508 | 300,100 |
2019/12/10 | 513 | 513 | 506 | 510 | 640,500 |
2019/12/09 | 524 | 525 | 514 | 520 | 481,400 |
2019/12/06 | 512 | 522 | 512 | 518 | 908,200 |
2019/12/05 | 494 | 510 | 494 | 509 | 1,275,300 |
2019/12/04 | 488 | 493 | 485 | 493 | 501,800 |
2019/12/03 | 483 | 487 | 481 | 487 | 341,900 |
2019/12/02 | 489 | 490 | 486 | 489 | 218,400 |
2019/11/29 | 489 | 493 | 486 | 486 | 332,200 |
2019/11/28 | 496 | 496 | 485 | 491 | 468,700 |
2019/11/27 | 493 | 496 | 490 | 496 | 447,600 |
2019/11/26 | 496 | 496 | 489 | 491 | 298,600 |
2019/11/25 | 485 | 497 | 485 | 496 | 586,800 |
2019/11/22 | 485 | 489 | 480 | 487 | 503,200 |
2019/11/21 | 494 | 494 | 483 | 489 | 578,100 |
2019/11/20 | 493 | 499 | 491 | 497 | 671,700 |
2019/11/19 | 492 | 493 | 485 | 491 | 458,700 |
2019/11/18 | 495 | 495 | 488 | 490 | 476,100 |
2019/11/15 | 488 | 495 | 487 | 493 | 785,300 |
2019/11/14 | 483 | 487 | 481 | 487 | 483,800 |
2019/11/13 | 480 | 483 | 476 | 482 | 444,500 |
2019/11/12 | 476 | 480 | 468 | 480 | 686,100 |
2019/11/11 | 480 | 482 | 476 | 478 | 662,900 |
2019/11/08 | 490 | 490 | 480 | 481 | 807,200 |
2019/11/07 | 491 | 497 | 473 | 482 | 1,384,500 |
2019/11/06 | 482 | 491 | 482 | 489 | 1,602,000 |
2019/11/05 | 470 | 479 | 470 | 477 | 955,600 |
2019/11/01 | 462 | 468 | 461 | 467 | 772,000 |
2019/10/31 | 455 | 463 | 455 | 462 | 682,300 |
2019/10/30 | 445 | 457 | 443 | 456 | 1,325,300 |
2019/10/29 | 448 | 449 | 431 | 445 | 2,209,700 |
2019/10/28 | 442 | 443 | 440 | 440 | 305,500 |
2019/10/25 | 440 | 442 | 435 | 442 | 396,700 |
2019/10/24 | 439 | 440 | 435 | 437 | 367,400 |
2019/10/23 | 438 | 440 | 434 | 438 | 482,500 |
2019/10/21 | 427 | 436 | 427 | 436 | 571,800 |
2019/10/18 | 427 | 430 | 421 | 423 | 277,300 |
2019/10/17 | 428 | 430 | 425 | 427 | 277,800 |
2019/10/16 | 423 | 432 | 423 | 425 | 744,700 |
2019/10/15 | 421 | 424 | 420 | 423 | 339,100 |
2019/10/11 | 415 | 416 | 408 | 415 | 495,800 |
2019/10/10 | 422 | 422 | 413 | 416 | 471,000 |
2019/10/09 | 418 | 424 | 416 | 424 | 295,900 |
2019/10/08 | 419 | 421 | 417 | 420 | 232,300 |
2019/10/07 | 418 | 419 | 414 | 417 | 211,800 |
2019/10/04 | 413 | 417 | 410 | 417 | 214,400 |
2019/10/03 | 418 | 421 | 413 | 415 | 256,800 |
2019/10/02 | 413 | 424 | 413 | 422 | 383,700 |
2019/10/01 | 416 | 421 | 416 | 418 | 271,300 |
2019/09/30 | 422 | 424 | 416 | 418 | 335,700 |
2019/09/27 | 430 | 430 | 419 | 424 | 536,200 |
2019/09/26 | 429 | 432 | 428 | 431 | 723,700 |
2019/09/25 | 425 | 429 | 424 | 427 | 361,500 |
2019/09/24 | 424 | 430 | 424 | 426 | 511,100 |
2019/09/20 | 423 | 428 | 422 | 424 | 868,400 |
2019/09/19 | 418 | 421 | 413 | 416 | 378,600 |
2019/09/18 | 422 | 425 | 417 | 417 | 572,700 |
2019/09/17 | 419 | 425 | 416 | 422 | 798,500 |
2019/09/13 | 418 | 419 | 413 | 419 | 804,800 |
2019/09/12 | 410 | 418 | 408 | 416 | 669,700 |
2019/09/11 | 402 | 409 | 401 | 409 | 384,700 |
2019/09/10 | 404 | 405 | 401 | 404 | 275,100 |
2019/09/09 | 399 | 405 | 397 | 405 | 325,700 |
2019/09/06 | 403 | 404 | 395 | 400 | 360,000 |
2019/09/05 | 400 | 409 | 400 | 403 | 563,000 |
2019/09/04 | 402 | 407 | 395 | 397 | 784,200 |
2019/09/03 | 408 | 415 | 404 | 405 | 616,700 |
2019/09/02 | 411 | 412 | 407 | 409 | 571,100 |
2019/08/30 | 400 | 408 | 399 | 408 | 1,067,200 |
2019/08/29 | 390 | 399 | 389 | 397 | 676,800 |
2019/08/28 | 386 | 392 | 384 | 385 | 429,400 |
2019/08/27 | 384 | 385 | 382 | 383 | 319,400 |
2019/08/26 | 380 | 381 | 375 | 378 | 468,700 |
2019/08/23 | 382 | 389 | 381 | 386 | 398,900 |
2019/08/22 | 385 | 386 | 379 | 381 | 391,200 |
2019/08/21 | 375 | 380 | 373 | 380 | 388,400 |
2019/08/20 | 371 | 376 | 369 | 375 | 330,300 |
2019/08/19 | 366 | 369 | 365 | 368 | 297,000 |
2019/08/16 | 356 | 367 | 356 | 361 | 308,200 |
2019/08/15 | 355 | 358 | 353 | 356 | 672,400 |
2019/08/14 | 366 | 368 | 361 | 363 | 338,600 |
2019/08/13 | 368 | 370 | 363 | 364 | 503,600 |
2019/08/09 | 371 | 375 | 368 | 373 | 307,100 |
2019/08/08 | 378 | 378 | 369 | 372 | 410,500 |
2019/08/07 | 375 | 381 | 374 | 379 | 525,700 |
2019/08/06 | 357 | 373 | 357 | 373 | 646,300 |
2019/08/05 | 378 | 378 | 368 | 370 | 799,100 |
2019/08/02 | 379 | 382 | 377 | 381 | 470,700 |
2019/08/01 | 380 | 386 | 378 | 385 | 443,000 |
2019/07/31 | 375 | 382 | 375 | 382 | 648,800 |
2019/07/30 | 373 | 391 | 372 | 376 | 1,805,300 |
2019/07/29 | 399 | 406 | 399 | 405 | 494,300 |
2019/07/26 | 397 | 399 | 393 | 398 | 249,000 |
2019/07/25 | 400 | 400 | 394 | 397 | 259,400 |
2019/07/24 | 404 | 405 | 399 | 400 | 287,500 |
2019/07/23 | 397 | 404 | 395 | 404 | 608,000 |
2019/07/22 | 398 | 398 | 393 | 396 | 279,000 |
2019/07/19 | 382 | 396 | 380 | 394 | 481,800 |
2019/07/18 | 391 | 392 | 380 | 381 | 426,800 |
2019/07/17 | 398 | 399 | 391 | 392 | 415,300 |
2019/07/16 | 400 | 401 | 394 | 398 | 222,300 |
2019/07/12 | 398 | 398 | 393 | 397 | 243,100 |
2019/07/11 | 394 | 398 | 392 | 398 | 350,500 |
2019/07/10 | 389 | 393 | 388 | 389 | 325,500 |
2019/07/09 | 395 | 397 | 386 | 389 | 613,600 |
2019/07/08 | 401 | 402 | 394 | 394 | 380,300 |
2019/07/05 | 401 | 402 | 398 | 401 | 351,600 |
2019/07/04 | 401 | 405 | 398 | 403 | 562,100 |
2019/07/03 | 394 | 400 | 390 | 400 | 680,400 |
2019/07/02 | 390 | 395 | 390 | 394 | 343,100 |
2019/07/01 | 389 | 392 | 384 | 392 | 320,900 |
2019/06/28 | 385 | 387 | 383 | 383 | 360,500 |
2019/06/27 | 377 | 383 | 375 | 383 | 353,300 |
2019/06/26 | 382 | 384 | 378 | 378 | 267,700 |
2019/06/25 | 384 | 386 | 382 | 382 | 182,900 |
2019/06/24 | 385 | 387 | 380 | 384 | 255,700 |
2019/06/21 | 391 | 391 | 383 | 385 | 490,900 |
2019/06/20 | 385 | 391 | 384 | 389 | 632,400 |
2019/06/19 | 376 | 384 | 376 | 383 | 437,500 |
2019/06/18 | 380 | 381 | 373 | 374 | 337,700 |
2019/06/17 | 378 | 380 | 375 | 380 | 339,800 |
2019/06/14 | 374 | 382 | 374 | 381 | 709,000 |
2019/06/13 | 375 | 376 | 371 | 373 | 399,000 |
2019/06/12 | 377 | 380 | 375 | 380 | 441,300 |
2019/06/11 | 374 | 379 | 372 | 378 | 530,900 |
2019/06/10 | 378 | 378 | 372 | 374 | 327,100 |
2019/06/07 | 369 | 374 | 367 | 374 | 263,100 |
2019/06/06 | 370 | 371 | 366 | 368 | 234,100 |
2019/06/05 | 367 | 370 | 365 | 368 | 302,500 |
2019/06/04 | 360 | 364 | 359 | 364 | 366,100 |
2019/06/03 | 364 | 365 | 360 | 360 | 279,700 |
2019/05/31 | 370 | 371 | 367 | 369 | 328,100 |
2019/05/30 | 373 | 374 | 370 | 373 | 269,000 |
2019/05/29 | 371 | 375 | 369 | 374 | 317,700 |
2019/05/28 | 371 | 377 | 369 | 375 | 527,400 |
2019/05/27 | 373 | 377 | 369 | 371 | 312,500 |
2019/05/24 | 358 | 375 | 355 | 373 | 641,400 |
2019/05/23 | 366 | 368 | 360 | 361 | 445,200 |
2019/05/22 | 380 | 386 | 368 | 369 | 1,240,000 |
2019/05/21 | 363 | 375 | 360 | 375 | 1,132,300 |
2019/05/20 | 365 | 366 | 360 | 364 | 638,400 |
2019/05/17 | 360 | 367 | 353 | 360 | 1,598,700 |
2019/05/16 | 332 | 341 | 329 | 340 | 499,600 |
2019/05/15 | 334 | 335 | 328 | 331 | 276,900 |
2019/05/14 | 325 | 334 | 323 | 333 | 296,700 |
2019/05/13 | 333 | 335 | 332 | 333 | 221,300 |
2019/05/10 | 332 | 340 | 332 | 334 | 319,100 |
2019/05/09 | 338 | 339 | 333 | 333 | 361,600 |
2019/05/08 | 342 | 344 | 338 | 339 | 270,200 |
2019/05/07 | 345 | 348 | 344 | 345 | 248,900 |
2019/04/26 | 343 | 346 | 340 | 345 | 292,000 |
2019/04/25 | 341 | 345 | 339 | 345 | 224,900 |
2019/04/24 | 345 | 345 | 340 | 341 | 186,200 |
2019/04/23 | 345 | 345 | 342 | 343 | 148,500 |
2019/04/22 | 341 | 344 | 340 | 343 | 194,500 |
2019/04/19 | 342 | 343 | 341 | 343 | 166,100 |
2019/04/18 | 344 | 344 | 338 | 339 | 254,500 |
2019/04/17 | 343 | 345 | 340 | 344 | 196,600 |
2019/04/16 | 346 | 346 | 343 | 344 | 122,800 |
2019/04/15 | 341 | 346 | 341 | 345 | 271,200 |
2019/04/12 | 337 | 341 | 336 | 339 | 322,900 |
2019/04/11 | 342 | 342 | 335 | 339 | 491,600 |
2019/04/10 | 346 | 347 | 344 | 344 | 176,000 |
2019/04/09 | 351 | 352 | 345 | 350 | 316,100 |
2019/04/08 | 348 | 351 | 346 | 351 | 329,400 |
2019/04/05 | 347 | 351 | 346 | 347 | 269,100 |
2019/04/04 | 346 | 349 | 343 | 345 | 331,200 |
2019/04/03 | 346 | 347 | 343 | 345 | 306,100 |
2019/04/02 | 352 | 352 | 344 | 347 | 413,500 |
2019/04/01 | 347 | 354 | 346 | 352 | 390,200 |
2019/03/29 | 352 | 355 | 342 | 344 | 362,800 |
2019/03/28 | 359 | 361 | 351 | 352 | 512,600 |
2019/03/27 | 354 | 364 | 353 | 364 | 716,700 |
2019/03/26 | 372 | 372 | 367 | 369 | 941,400 |
2019/03/25 | 366 | 368 | 362 | 368 | 610,000 |
2019/03/22 | 371 | 371 | 364 | 369 | 540,200 |
2019/03/20 | 365 | 370 | 365 | 369 | 775,900 |
2019/03/19 | 360 | 364 | 358 | 363 | 410,800 |
2019/03/18 | 355 | 360 | 353 | 360 | 459,900 |
2019/03/15 | 347 | 353 | 347 | 349 | 456,100 |
2019/03/14 | 347 | 348 | 344 | 347 | 331,600 |
2019/03/13 | 346 | 347 | 344 | 346 | 306,000 |
2019/03/12 | 347 | 349 | 345 | 346 | 338,400 |
2019/03/11 | 344 | 348 | 342 | 344 | 361,200 |
2019/03/08 | 349 | 350 | 340 | 340 | 688,300 |
2019/03/07 | 351 | 355 | 348 | 353 | 778,900 |
2019/03/06 | 357 | 358 | 351 | 355 | 505,100 |
2019/03/05 | 356 | 359 | 354 | 359 | 496,100 |
2019/03/04 | 361 | 361 | 358 | 360 | 230,800 |
2019/03/01 | 358 | 359 | 356 | 358 | 354,300 |
2019/02/28 | 362 | 362 | 358 | 361 | 509,200 |
2019/02/27 | 355 | 362 | 355 | 361 | 671,400 |
2019/02/26 | 352 | 355 | 350 | 353 | 312,200 |
2019/02/25 | 355 | 356 | 351 | 351 | 277,200 |
2019/02/22 | 350 | 354 | 346 | 354 | 452,100 |
2019/02/21 | 358 | 358 | 351 | 352 | 471,000 |
2019/02/20 | 359 | 360 | 357 | 357 | 273,000 |
2019/02/19 | 357 | 360 | 356 | 359 | 429,900 |
2019/02/18 | 362 | 363 | 355 | 355 | 479,300 |
2019/02/15 | 352 | 358 | 348 | 357 | 612,800 |
2019/02/14 | 349 | 355 | 347 | 355 | 517,100 |
2019/02/13 | 349 | 352 | 347 | 348 | 581,600 |
2019/02/12 | 344 | 346 | 341 | 345 | 412,000 |
2019/02/08 | 343 | 344 | 340 | 343 | 424,700 |
2019/02/07 | 345 | 350 | 345 | 349 | 430,800 |
2019/02/06 | 349 | 350 | 346 | 348 | 390,700 |
2019/02/05 | 351 | 356 | 345 | 348 | 590,400 |
2019/02/04 | 342 | 349 | 342 | 349 | 542,600 |
2019/02/01 | 338 | 340 | 331 | 337 | 636,400 |
2019/01/31 | 342 | 344 | 338 | 341 | 522,600 |
2019/01/30 | 348 | 348 | 340 | 342 | 684,900 |
2019/01/29 | 346 | 353 | 344 | 348 | 768,000 |
2019/01/28 | 353 | 353 | 344 | 346 | 748,700 |
2019/01/25 | 348 | 355 | 343 | 350 | 724,400 |
2019/01/24 | 340 | 348 | 337 | 348 | 659,000 |
2019/01/23 | 331 | 340 | 330 | 340 | 693,300 |
2019/01/22 | 333 | 335 | 330 | 333 | 506,500 |
2019/01/21 | 331 | 333 | 328 | 331 | 480,700 |
2019/01/18 | 325 | 329 | 324 | 328 | 437,200 |
2019/01/17 | 322 | 324 | 320 | 323 | 470,500 |
2019/01/16 | 317 | 322 | 315 | 320 | 437,200 |
2019/01/15 | 313 | 321 | 312 | 318 | 472,700 |
2019/01/11 | 313 | 320 | 312 | 317 | 497,500 |
2019/01/10 | 312 | 314 | 310 | 311 | 539,000 |
2019/01/09 | 317 | 319 | 313 | 314 | 451,700 |
2019/01/08 | 311 | 317 | 311 | 314 | 437,500 |
2019/01/07 | 309 | 316 | 308 | 311 | 497,000 |
2019/01/04 | 298 | 303 | 294 | 302 | 517,500 |