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 |
---|---|---|---|---|---|
2020/12/30 | 307 | 309 | 304 | 307 | 422,400 |
2020/12/29 | 309 | 310 | 307 | 308 | 258,800 |
2020/12/28 | 309 | 309 | 305 | 307 | 299,700 |
2020/12/25 | 309 | 310 | 307 | 310 | 214,100 |
2020/12/24 | 305 | 309 | 304 | 308 | 269,900 |
2020/12/23 | 305 | 305 | 301 | 305 | 348,600 |
2020/12/22 | 308 | 308 | 302 | 302 | 416,500 |
2020/12/21 | 307 | 311 | 306 | 310 | 328,300 |
2020/12/18 | 310 | 311 | 308 | 308 | 414,900 |
2020/12/17 | 315 | 315 | 309 | 310 | 273,700 |
2020/12/16 | 313 | 315 | 311 | 313 | 444,600 |
2020/12/15 | 315 | 322 | 308 | 309 | 811,200 |
2020/12/14 | 312 | 316 | 311 | 315 | 546,000 |
2020/12/11 | 313 | 313 | 309 | 310 | 285,500 |
2020/12/10 | 309 | 314 | 308 | 313 | 361,400 |
2020/12/09 | 309 | 312 | 307 | 310 | 237,200 |
2020/12/08 | 302 | 309 | 302 | 306 | 348,900 |
2020/12/07 | 306 | 308 | 304 | 305 | 310,200 |
2020/12/04 | 317 | 317 | 303 | 305 | 685,700 |
2020/12/03 | 310 | 316 | 307 | 316 | 713,900 |
2020/12/02 | 301 | 310 | 300 | 308 | 799,600 |
2020/12/01 | 297 | 300 | 297 | 299 | 423,700 |
2020/11/30 | 300 | 301 | 295 | 296 | 822,000 |
2020/11/27 | 294 | 300 | 294 | 299 | 690,200 |
2020/11/26 | 294 | 295 | 291 | 292 | 619,100 |
2020/11/25 | 300 | 302 | 292 | 292 | 808,900 |
2020/11/24 | 299 | 300 | 296 | 297 | 641,300 |
2020/11/20 | 292 | 296 | 291 | 295 | 435,000 |
2020/11/19 | 294 | 295 | 291 | 291 | 526,700 |
2020/11/18 | 296 | 296 | 293 | 293 | 643,500 |
2020/11/17 | 299 | 299 | 293 | 296 | 777,100 |
2020/11/16 | 298 | 300 | 295 | 298 | 793,400 |
2020/11/13 | 295 | 295 | 291 | 294 | 740,600 |
2020/11/12 | 300 | 300 | 295 | 296 | 637,800 |
2020/11/11 | 300 | 302 | 297 | 301 | 847,200 |
2020/11/10 | 300 | 303 | 295 | 300 | 773,500 |
2020/11/09 | 300 | 300 | 292 | 294 | 473,100 |
2020/11/06 | 297 | 301 | 292 | 298 | 483,400 |
2020/11/05 | 297 | 299 | 293 | 297 | 504,900 |
2020/11/04 | 295 | 297 | 291 | 297 | 409,400 |
2020/11/02 | 294 | 298 | 292 | 292 | 415,500 |
2020/10/30 | 295 | 297 | 290 | 291 | 513,200 |
2020/10/29 | 295 | 299 | 292 | 298 | 559,200 |
2020/10/28 | 299 | 299 | 296 | 297 | 399,200 |
2020/10/27 | 300 | 302 | 297 | 301 | 362,500 |
2020/10/26 | 302 | 307 | 302 | 304 | 399,900 |
2020/10/23 | 304 | 304 | 298 | 302 | 772,700 |
2020/10/22 | 306 | 306 | 301 | 301 | 499,300 |
2020/10/21 | 308 | 311 | 304 | 305 | 385,600 |
2020/10/20 | 310 | 311 | 305 | 306 | 424,700 |
2020/10/19 | 307 | 309 | 305 | 309 | 427,600 |
2020/10/16 | 305 | 309 | 303 | 306 | 446,600 |
2020/10/15 | 309 | 309 | 303 | 303 | 510,800 |
2020/10/14 | 311 | 311 | 307 | 307 | 525,000 |
2020/10/13 | 313 | 314 | 311 | 312 | 222,900 |
2020/10/12 | 313 | 314 | 311 | 312 | 372,100 |
2020/10/09 | 316 | 317 | 311 | 315 | 510,800 |
2020/10/08 | 318 | 321 | 316 | 317 | 411,500 |
2020/10/07 | 316 | 318 | 314 | 317 | 411,400 |
2020/10/06 | 321 | 323 | 318 | 319 | 307,100 |
2020/10/05 | 316 | 321 | 316 | 320 | 422,300 |
2020/10/02 | 312 | 317 | 311 | 312 | 896,400 |
2020/09/30 | 319 | 321 | 310 | 311 | 721,500 |
2020/09/29 | 323 | 323 | 318 | 318 | 473,800 |
2020/09/28 | 321 | 324 | 317 | 324 | 668,300 |
2020/09/25 | 323 | 324 | 319 | 321 | 502,700 |
2020/09/24 | 327 | 327 | 317 | 321 | 997,100 |
2020/09/23 | 331 | 333 | 327 | 328 | 800,800 |
2020/09/18 | 333 | 341 | 330 | 341 | 1,104,400 |
2020/09/17 | 336 | 338 | 329 | 330 | 531,800 |
2020/09/16 | 341 | 342 | 335 | 335 | 567,200 |
2020/09/15 | 343 | 344 | 339 | 341 | 650,900 |
2020/09/14 | 353 | 355 | 349 | 349 | 375,500 |
2020/09/11 | 348 | 354 | 347 | 352 | 432,400 |
2020/09/10 | 346 | 350 | 343 | 349 | 409,000 |
2020/09/09 | 342 | 347 | 339 | 347 | 452,000 |
2020/09/08 | 346 | 349 | 343 | 348 | 286,900 |
2020/09/07 | 344 | 346 | 342 | 344 | 407,200 |
2020/09/04 | 342 | 347 | 341 | 346 | 373,500 |
2020/09/03 | 348 | 348 | 343 | 347 | 242,600 |
2020/09/02 | 346 | 346 | 342 | 345 | 339,100 |
2020/09/01 | 349 | 349 | 343 | 347 | 365,800 |
2020/08/31 | 350 | 356 | 344 | 346 | 809,800 |
2020/08/28 | 345 | 357 | 342 | 346 | 814,200 |
2020/08/27 | 344 | 345 | 341 | 345 | 378,800 |
2020/08/26 | 343 | 344 | 341 | 343 | 310,100 |
2020/08/25 | 345 | 349 | 345 | 347 | 295,100 |
2020/08/24 | 343 | 344 | 340 | 343 | 150,100 |
2020/08/21 | 340 | 343 | 339 | 340 | 186,300 |
2020/08/20 | 340 | 341 | 336 | 337 | 268,900 |
2020/08/19 | 342 | 344 | 341 | 343 | 221,900 |
2020/08/18 | 342 | 345 | 340 | 343 | 238,600 |
2020/08/17 | 346 | 352 | 343 | 343 | 328,700 |
2020/08/14 | 353 | 353 | 346 | 347 | 259,400 |
2020/08/13 | 353 | 357 | 349 | 352 | 392,900 |
2020/08/12 | 352 | 354 | 348 | 348 | 421,400 |
2020/08/11 | 336 | 350 | 336 | 350 | 436,700 |
2020/08/07 | 333 | 335 | 330 | 332 | 392,000 |
2020/08/06 | 336 | 336 | 330 | 331 | 293,300 |
2020/08/05 | 340 | 341 | 336 | 337 | 295,200 |
2020/08/04 | 328 | 337 | 328 | 337 | 333,500 |
2020/08/03 | 330 | 343 | 322 | 323 | 494,600 |
2020/07/31 | 344 | 345 | 331 | 333 | 407,800 |
2020/07/30 | 344 | 350 | 343 | 348 | 351,700 |
2020/07/29 | 350 | 351 | 344 | 345 | 243,900 |
2020/07/28 | 356 | 362 | 350 | 352 | 306,900 |
2020/07/27 | 349 | 355 | 343 | 355 | 280,200 |
2020/07/22 | 351 | 352 | 348 | 349 | 250,200 |
2020/07/21 | 354 | 355 | 346 | 353 | 374,700 |
2020/07/20 | 349 | 354 | 345 | 353 | 412,800 |
2020/07/17 | 352 | 356 | 342 | 351 | 730,000 |
2020/07/16 | 370 | 372 | 351 | 354 | 1,012,800 |
2020/07/15 | 363 | 370 | 362 | 370 | 549,600 |
2020/07/14 | 356 | 361 | 352 | 358 | 282,800 |
2020/07/13 | 344 | 357 | 344 | 356 | 386,100 |
2020/07/10 | 350 | 350 | 339 | 339 | 494,900 |
2020/07/09 | 355 | 360 | 350 | 353 | 321,900 |
2020/07/08 | 358 | 362 | 355 | 355 | 267,700 |
2020/07/07 | 358 | 360 | 354 | 358 | 315,200 |
2020/07/06 | 344 | 360 | 344 | 360 | 295,200 |
2020/07/03 | 355 | 355 | 343 | 347 | 384,200 |
2020/07/02 | 355 | 359 | 349 | 350 | 433,700 |
2020/07/01 | 361 | 363 | 350 | 352 | 459,200 |
2020/06/30 | 361 | 366 | 359 | 360 | 372,400 |
2020/06/29 | 360 | 360 | 350 | 356 | 560,900 |
2020/06/26 | 359 | 366 | 354 | 363 | 441,000 |
2020/06/25 | 357 | 359 | 352 | 354 | 456,800 |
2020/06/24 | 361 | 362 | 355 | 357 | 451,000 |
2020/06/23 | 362 | 365 | 355 | 363 | 477,100 |
2020/06/22 | 357 | 361 | 350 | 358 | 450,900 |
2020/06/19 | 349 | 360 | 344 | 356 | 521,600 |
2020/06/18 | 355 | 355 | 341 | 350 | 487,000 |
2020/06/17 | 358 | 360 | 350 | 350 | 472,100 |
2020/06/16 | 340 | 358 | 338 | 358 | 678,100 |
2020/06/15 | 349 | 349 | 332 | 332 | 782,300 |
2020/06/12 | 344 | 349 | 337 | 348 | 984,700 |
2020/06/11 | 379 | 379 | 360 | 360 | 890,400 |
2020/06/10 | 388 | 389 | 382 | 383 | 489,400 |
2020/06/09 | 387 | 396 | 387 | 395 | 600,800 |
2020/06/08 | 383 | 385 | 378 | 385 | 482,600 |
2020/06/05 | 378 | 380 | 375 | 379 | 420,100 |
2020/06/04 | 385 | 387 | 378 | 381 | 433,800 |
2020/06/03 | 388 | 389 | 378 | 380 | 464,000 |
2020/06/02 | 374 | 384 | 374 | 383 | 475,500 |
2020/06/01 | 374 | 374 | 367 | 370 | 318,100 |
2020/05/29 | 375 | 380 | 372 | 375 | 442,100 |
2020/05/28 | 376 | 377 | 367 | 375 | 751,400 |
2020/05/27 | 382 | 384 | 374 | 377 | 635,400 |
2020/05/26 | 376 | 386 | 364 | 385 | 898,500 |
2020/05/25 | 375 | 386 | 371 | 384 | 656,700 |
2020/05/22 | 372 | 374 | 367 | 368 | 482,000 |
2020/05/21 | 371 | 375 | 367 | 367 | 375,300 |
2020/05/20 | 365 | 369 | 360 | 368 | 422,500 |
2020/05/19 | 361 | 367 | 356 | 359 | 381,600 |
2020/05/18 | 349 | 355 | 348 | 354 | 261,300 |
2020/05/15 | 354 | 356 | 345 | 348 | 356,700 |
2020/05/14 | 365 | 365 | 352 | 353 | 403,000 |
2020/05/13 | 360 | 369 | 358 | 367 | 363,800 |
2020/05/12 | 376 | 378 | 360 | 360 | 570,500 |
2020/05/11 | 361 | 368 | 356 | 368 | 415,500 |
2020/05/08 | 350 | 355 | 346 | 355 | 388,300 |
2020/05/07 | 355 | 356 | 343 | 343 | 460,800 |
2020/05/01 | 360 | 362 | 350 | 353 | 481,200 |
2020/04/30 | 370 | 370 | 358 | 358 | 433,800 |
2020/04/28 | 355 | 362 | 352 | 358 | 672,400 |
2020/04/27 | 343 | 351 | 340 | 351 | 427,400 |
2020/04/24 | 343 | 343 | 333 | 336 | 410,300 |
2020/04/23 | 333 | 345 | 333 | 345 | 382,200 |
2020/04/22 | 331 | 345 | 330 | 338 | 594,400 |
2020/04/21 | 335 | 337 | 330 | 335 | 410,100 |
2020/04/20 | 335 | 343 | 334 | 340 | 323,300 |
2020/04/17 | 342 | 346 | 333 | 335 | 452,700 |
2020/04/16 | 328 | 341 | 323 | 339 | 489,700 |
2020/04/15 | 338 | 339 | 330 | 331 | 545,800 |
2020/04/14 | 341 | 342 | 333 | 340 | 540,900 |
2020/04/13 | 346 | 350 | 341 | 341 | 303,000 |
2020/04/10 | 350 | 350 | 336 | 346 | 416,400 |
2020/04/09 | 343 | 348 | 338 | 343 | 326,600 |
2020/04/08 | 336 | 348 | 328 | 342 | 645,000 |
2020/04/07 | 329 | 342 | 326 | 336 | 713,300 |
2020/04/06 | 301 | 321 | 301 | 319 | 607,500 |
2020/04/03 | 317 | 320 | 303 | 306 | 800,300 |
2020/04/02 | 328 | 333 | 313 | 315 | 922,900 |
2020/04/01 | 345 | 351 | 334 | 336 | 708,200 |
2020/03/31 | 357 | 358 | 345 | 349 | 616,300 |
2020/03/30 | 359 | 360 | 345 | 358 | 914,600 |
2020/03/27 | 389 | 390 | 375 | 390 | 1,294,200 |
2020/03/26 | 375 | 380 | 359 | 376 | 1,125,900 |
2020/03/25 | 360 | 376 | 350 | 375 | 986,300 |
2020/03/24 | 350 | 353 | 336 | 344 | 925,900 |
2020/03/23 | 334 | 341 | 327 | 338 | 1,221,000 |
2020/03/19 | 336 | 340 | 327 | 339 | 1,176,100 |
2020/03/18 | 345 | 351 | 327 | 328 | 1,148,800 |
2020/03/17 | 312 | 339 | 306 | 337 | 1,048,400 |
2020/03/16 | 327 | 337 | 320 | 322 | 1,396,800 |
2020/03/13 | 331 | 339 | 310 | 323 | 1,715,800 |
2020/03/12 | 371 | 383 | 363 | 367 | 1,004,500 |
2020/03/11 | 400 | 404 | 386 | 387 | 713,800 |
2020/03/10 | 367 | 400 | 361 | 397 | 1,089,000 |
2020/03/09 | 413 | 420 | 395 | 398 | 795,700 |
2020/03/06 | 448 | 448 | 429 | 431 | 600,600 |
2020/03/05 | 454 | 465 | 452 | 456 | 574,600 |
2020/03/04 | 436 | 453 | 435 | 448 | 436,900 |
2020/03/03 | 463 | 464 | 444 | 446 | 753,500 |
2020/03/02 | 418 | 454 | 417 | 447 | 851,100 |
2020/02/28 | 445 | 447 | 424 | 426 | 1,137,100 |
2020/02/27 | 465 | 477 | 463 | 465 | 850,700 |
2020/02/26 | 466 | 472 | 461 | 471 | 671,000 |
2020/02/25 | 478 | 482 | 471 | 473 | 734,500 |
2020/02/21 | 491 | 496 | 491 | 494 | 205,700 |
2020/02/20 | 495 | 497 | 490 | 490 | 227,300 |
2020/02/19 | 491 | 496 | 491 | 495 | 241,700 |
2020/02/18 | 498 | 501 | 490 | 494 | 487,500 |
2020/02/17 | 508 | 509 | 498 | 499 | 458,000 |
2020/02/14 | 504 | 513 | 502 | 513 | 471,400 |
2020/02/13 | 510 | 510 | 501 | 506 | 400,600 |
2020/02/12 | 501 | 502 | 493 | 499 | 316,800 |
2020/02/10 | 496 | 504 | 496 | 498 | 232,300 |
2020/02/07 | 510 | 510 | 497 | 501 | 374,100 |
2020/02/06 | 507 | 513 | 506 | 506 | 761,900 |
2020/02/05 | 503 | 505 | 497 | 503 | 406,700 |
2020/02/04 | 481 | 498 | 481 | 496 | 489,500 |
2020/02/03 | 478 | 487 | 475 | 482 | 617,300 |
2020/01/31 | 491 | 498 | 488 | 490 | 354,600 |
2020/01/30 | 502 | 506 | 487 | 488 | 652,100 |
2020/01/29 | 493 | 509 | 486 | 506 | 1,020,100 |
2020/01/28 | 486 | 495 | 476 | 487 | 1,054,900 |
2020/01/27 | 474 | 483 | 470 | 478 | 528,900 |
2020/01/24 | 485 | 485 | 478 | 482 | 390,200 |
2020/01/23 | 492 | 492 | 486 | 486 | 307,100 |
2020/01/22 | 492 | 496 | 490 | 495 | 182,700 |
2020/01/21 | 496 | 496 | 492 | 494 | 174,800 |
2020/01/20 | 490 | 496 | 490 | 494 | 285,700 |
2020/01/17 | 487 | 489 | 484 | 488 | 265,600 |
2020/01/16 | 484 | 487 | 480 | 485 | 345,400 |
2020/01/15 | 487 | 488 | 483 | 485 | 357,600 |
2020/01/14 | 499 | 499 | 488 | 490 | 386,100 |
2020/01/10 | 503 | 504 | 497 | 499 | 247,200 |
2020/01/09 | 500 | 505 | 497 | 501 | 310,300 |
2020/01/08 | 502 | 502 | 492 | 496 | 610,300 |
2020/01/07 | 500 | 512 | 500 | 510 | 438,200 |
2020/01/06 | 502 | 504 | 500 | 502 | 401,100 |