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
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

このページの先頭へ