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 |
---|---|---|---|---|---|
2021/12/30 | 287 | 290 | 284 | 289 | 199,100 |
2021/12/29 | 282 | 287 | 282 | 286 | 405,400 |
2021/12/28 | 282 | 282 | 280 | 282 | 377,400 |
2021/12/27 | 283 | 283 | 279 | 280 | 285,300 |
2021/12/24 | 281 | 285 | 281 | 282 | 389,800 |
2021/12/23 | 280 | 282 | 278 | 282 | 407,800 |
2021/12/22 | 277 | 280 | 277 | 280 | 171,700 |
2021/12/21 | 277 | 280 | 275 | 277 | 301,100 |
2021/12/20 | 283 | 283 | 276 | 277 | 425,000 |
2021/12/17 | 279 | 283 | 279 | 283 | 572,100 |
2021/12/16 | 281 | 281 | 278 | 280 | 241,000 |
2021/12/15 | 275 | 281 | 275 | 278 | 251,900 |
2021/12/14 | 279 | 281 | 273 | 275 | 470,200 |
2021/12/13 | 285 | 285 | 279 | 279 | 333,500 |
2021/12/10 | 283 | 284 | 281 | 282 | 358,200 |
2021/12/09 | 287 | 287 | 282 | 282 | 330,800 |
2021/12/08 | 281 | 287 | 279 | 287 | 672,600 |
2021/12/07 | 278 | 282 | 278 | 281 | 449,100 |
2021/12/06 | 279 | 280 | 276 | 277 | 464,900 |
2021/12/03 | 268 | 276 | 268 | 275 | 328,500 |
2021/12/02 | 267 | 271 | 267 | 267 | 320,000 |
2021/12/01 | 264 | 270 | 263 | 270 | 413,800 |
2021/11/30 | 263 | 274 | 263 | 266 | 3,905,800 |
2021/11/29 | 263 | 268 | 261 | 263 | 845,900 |
2021/11/26 | 272 | 272 | 266 | 266 | 980,600 |
2021/11/25 | 280 | 282 | 273 | 273 | 721,900 |
2021/11/24 | 279 | 284 | 278 | 282 | 507,200 |
2021/11/22 | 277 | 279 | 273 | 279 | 544,200 |
2021/11/19 | 280 | 286 | 278 | 280 | 497,200 |
2021/11/18 | 281 | 282 | 276 | 280 | 759,300 |
2021/11/17 | 286 | 286 | 282 | 282 | 564,400 |
2021/11/16 | 290 | 291 | 286 | 287 | 689,300 |
2021/11/15 | 292 | 293 | 290 | 290 | 353,200 |
2021/11/12 | 292 | 298 | 290 | 290 | 700,600 |
2021/11/11 | 293 | 294 | 292 | 292 | 224,800 |
2021/11/10 | 293 | 295 | 292 | 293 | 358,200 |
2021/11/09 | 297 | 298 | 291 | 291 | 637,300 |
2021/11/08 | 298 | 301 | 296 | 297 | 306,600 |
2021/11/05 | 299 | 299 | 294 | 297 | 497,000 |
2021/11/04 | 303 | 304 | 297 | 297 | 714,000 |
2021/11/02 | 306 | 306 | 303 | 303 | 569,400 |
2021/11/01 | 308 | 310 | 305 | 308 | 533,600 |
2021/10/29 | 312 | 312 | 309 | 310 | 300,400 |
2021/10/28 | 312 | 313 | 310 | 310 | 367,300 |
2021/10/27 | 313 | 313 | 310 | 310 | 192,000 |
2021/10/26 | 313 | 314 | 310 | 311 | 180,800 |
2021/10/25 | 311 | 313 | 310 | 310 | 182,200 |
2021/10/22 | 312 | 314 | 311 | 314 | 206,700 |
2021/10/21 | 312 | 316 | 312 | 315 | 273,700 |
2021/10/20 | 311 | 314 | 311 | 313 | 342,200 |
2021/10/19 | 313 | 313 | 310 | 310 | 468,100 |
2021/10/18 | 317 | 317 | 313 | 313 | 292,800 |
2021/10/15 | 316 | 316 | 315 | 315 | 150,500 |
2021/10/14 | 316 | 317 | 314 | 315 | 306,200 |
2021/10/13 | 321 | 321 | 317 | 320 | 192,800 |
2021/10/12 | 320 | 320 | 318 | 319 | 130,300 |
2021/10/11 | 319 | 321 | 318 | 319 | 184,900 |
2021/10/08 | 321 | 322 | 319 | 319 | 226,300 |
2021/10/07 | 320 | 321 | 318 | 318 | 230,600 |
2021/10/06 | 319 | 323 | 317 | 320 | 388,200 |
2021/10/05 | 318 | 320 | 316 | 317 | 344,300 |
2021/10/04 | 321 | 322 | 318 | 321 | 268,600 |
2021/10/01 | 323 | 323 | 319 | 319 | 284,500 |
2021/09/30 | 322 | 325 | 320 | 323 | 222,900 |
2021/09/29 | 319 | 322 | 316 | 322 | 398,900 |
2021/09/28 | 326 | 326 | 321 | 323 | 359,300 |
2021/09/27 | 326 | 327 | 323 | 323 | 226,800 |
2021/09/24 | 325 | 327 | 322 | 326 | 303,500 |
2021/09/22 | 321 | 325 | 321 | 322 | 241,400 |
2021/09/21 | 321 | 324 | 316 | 322 | 386,300 |
2021/09/17 | 321 | 328 | 321 | 328 | 416,300 |
2021/09/16 | 324 | 325 | 320 | 321 | 347,000 |
2021/09/15 | 329 | 329 | 324 | 324 | 338,700 |
2021/09/14 | 327 | 331 | 327 | 331 | 309,700 |
2021/09/13 | 326 | 327 | 324 | 327 | 159,100 |
2021/09/10 | 324 | 327 | 324 | 326 | 246,200 |
2021/09/09 | 325 | 326 | 323 | 324 | 143,300 |
2021/09/08 | 323 | 326 | 321 | 326 | 225,500 |
2021/09/07 | 324 | 325 | 321 | 323 | 266,500 |
2021/09/06 | 323 | 323 | 320 | 321 | 280,200 |
2021/09/03 | 316 | 321 | 314 | 321 | 544,600 |
2021/09/02 | 318 | 320 | 315 | 316 | 235,500 |
2021/09/01 | 321 | 323 | 316 | 316 | 345,000 |
2021/08/31 | 321 | 323 | 320 | 320 | 157,700 |
2021/08/30 | 320 | 322 | 320 | 322 | 240,300 |
2021/08/27 | 315 | 318 | 315 | 318 | 104,400 |
2021/08/26 | 316 | 317 | 315 | 315 | 137,800 |
2021/08/25 | 320 | 320 | 316 | 317 | 189,400 |
2021/08/24 | 321 | 321 | 318 | 320 | 197,400 |
2021/08/23 | 316 | 319 | 316 | 319 | 230,900 |
2021/08/20 | 313 | 316 | 313 | 314 | 253,700 |
2021/08/19 | 312 | 316 | 312 | 312 | 147,200 |
2021/08/18 | 313 | 317 | 313 | 315 | 128,100 |
2021/08/17 | 312 | 314 | 311 | 312 | 169,300 |
2021/08/16 | 318 | 318 | 312 | 313 | 303,800 |
2021/08/13 | 321 | 321 | 318 | 318 | 95,400 |
2021/08/12 | 320 | 321 | 318 | 318 | 184,000 |
2021/08/11 | 315 | 320 | 315 | 320 | 243,600 |
2021/08/10 | 317 | 319 | 314 | 314 | 343,800 |
2021/08/06 | 315 | 320 | 314 | 317 | 239,700 |
2021/08/05 | 316 | 317 | 314 | 315 | 327,000 |
2021/08/04 | 318 | 319 | 315 | 315 | 336,600 |
2021/08/03 | 321 | 324 | 317 | 318 | 483,300 |
2021/08/02 | 318 | 324 | 314 | 322 | 1,287,600 |
2021/07/30 | 349 | 349 | 342 | 342 | 226,000 |
2021/07/29 | 349 | 351 | 347 | 351 | 203,500 |
2021/07/28 | 345 | 349 | 345 | 349 | 197,200 |
2021/07/27 | 345 | 347 | 345 | 345 | 167,700 |
2021/07/26 | 347 | 347 | 345 | 346 | 288,500 |
2021/07/21 | 342 | 345 | 340 | 341 | 145,600 |
2021/07/20 | 340 | 341 | 338 | 338 | 233,800 |
2021/07/19 | 344 | 344 | 340 | 341 | 186,000 |
2021/07/16 | 342 | 346 | 341 | 346 | 135,300 |
2021/07/15 | 346 | 346 | 343 | 343 | 163,300 |
2021/07/14 | 349 | 350 | 345 | 345 | 278,100 |
2021/07/13 | 349 | 352 | 348 | 352 | 288,700 |
2021/07/12 | 345 | 351 | 345 | 346 | 413,400 |
2021/07/09 | 340 | 342 | 336 | 340 | 404,500 |
2021/07/08 | 344 | 347 | 341 | 341 | 265,400 |
2021/07/07 | 343 | 348 | 341 | 346 | 285,500 |
2021/07/06 | 345 | 345 | 341 | 345 | 163,000 |
2021/07/05 | 347 | 348 | 343 | 343 | 302,300 |
2021/07/02 | 340 | 346 | 340 | 345 | 303,700 |
2021/07/01 | 339 | 340 | 337 | 339 | 159,400 |
2021/06/30 | 340 | 341 | 336 | 336 | 200,500 |
2021/06/29 | 342 | 342 | 337 | 337 | 201,700 |
2021/06/28 | 341 | 343 | 340 | 342 | 174,400 |
2021/06/25 | 339 | 343 | 337 | 339 | 245,000 |
2021/06/24 | 331 | 340 | 330 | 338 | 500,500 |
2021/06/23 | 337 | 338 | 330 | 330 | 429,700 |
2021/06/22 | 338 | 339 | 336 | 339 | 197,500 |
2021/06/21 | 334 | 336 | 332 | 332 | 386,100 |
2021/06/18 | 342 | 343 | 336 | 339 | 628,900 |
2021/06/17 | 345 | 346 | 342 | 342 | 398,400 |
2021/06/16 | 347 | 349 | 345 | 346 | 193,600 |
2021/06/15 | 348 | 349 | 345 | 345 | 191,000 |
2021/06/14 | 349 | 349 | 345 | 346 | 227,800 |
2021/06/11 | 353 | 353 | 348 | 348 | 348,500 |
2021/06/10 | 356 | 357 | 353 | 355 | 201,500 |
2021/06/09 | 353 | 359 | 353 | 354 | 253,900 |
2021/06/08 | 350 | 354 | 349 | 353 | 314,100 |
2021/06/07 | 348 | 350 | 347 | 347 | 211,400 |
2021/06/04 | 345 | 346 | 343 | 346 | 281,000 |
2021/06/03 | 347 | 350 | 343 | 345 | 403,200 |
2021/06/02 | 344 | 350 | 344 | 347 | 339,300 |
2021/06/01 | 345 | 347 | 342 | 344 | 265,600 |
2021/05/31 | 350 | 350 | 342 | 343 | 509,500 |
2021/05/28 | 350 | 353 | 349 | 353 | 309,300 |
2021/05/27 | 351 | 352 | 345 | 345 | 379,700 |
2021/05/26 | 355 | 355 | 350 | 351 | 283,500 |
2021/05/25 | 358 | 359 | 355 | 356 | 224,900 |
2021/05/24 | 363 | 365 | 359 | 360 | 269,600 |
2021/05/21 | 363 | 367 | 359 | 363 | 243,000 |
2021/05/20 | 361 | 367 | 360 | 365 | 318,400 |
2021/05/19 | 354 | 360 | 353 | 357 | 249,100 |
2021/05/18 | 351 | 362 | 351 | 359 | 332,300 |
2021/05/17 | 351 | 355 | 346 | 351 | 500,700 |
2021/05/14 | 362 | 365 | 354 | 359 | 610,000 |
2021/05/13 | 357 | 361 | 355 | 355 | 366,600 |
2021/05/12 | 362 | 365 | 356 | 360 | 429,300 |
2021/05/11 | 368 | 369 | 360 | 361 | 228,500 |
2021/05/10 | 367 | 370 | 367 | 369 | 254,400 |
2021/05/07 | 358 | 366 | 357 | 365 | 334,300 |
2021/05/06 | 351 | 359 | 351 | 356 | 306,200 |
2021/04/30 | 351 | 354 | 350 | 350 | 302,800 |
2021/04/28 | 350 | 357 | 350 | 351 | 244,200 |
2021/04/27 | 352 | 352 | 348 | 350 | 206,800 |
2021/04/26 | 348 | 353 | 345 | 351 | 350,100 |
2021/04/23 | 344 | 347 | 342 | 344 | 222,000 |
2021/04/22 | 349 | 352 | 345 | 346 | 347,600 |
2021/04/21 | 350 | 350 | 342 | 346 | 563,700 |
2021/04/20 | 363 | 363 | 355 | 355 | 403,600 |
2021/04/19 | 371 | 371 | 365 | 365 | 154,800 |
2021/04/16 | 366 | 370 | 365 | 369 | 132,800 |
2021/04/15 | 369 | 371 | 366 | 368 | 245,400 |
2021/04/14 | 373 | 373 | 365 | 366 | 472,500 |
2021/04/13 | 375 | 377 | 370 | 374 | 297,900 |
2021/04/12 | 369 | 378 | 366 | 375 | 433,100 |
2021/04/09 | 365 | 371 | 365 | 365 | 261,400 |
2021/04/08 | 368 | 369 | 365 | 367 | 275,300 |
2021/04/07 | 366 | 372 | 366 | 371 | 218,100 |
2021/04/06 | 375 | 376 | 364 | 368 | 300,400 |
2021/04/05 | 365 | 375 | 364 | 372 | 370,700 |
2021/04/02 | 371 | 372 | 363 | 365 | 425,000 |
2021/04/01 | 375 | 376 | 366 | 369 | 432,900 |
2021/03/31 | 379 | 383 | 373 | 373 | 423,300 |
2021/03/30 | 378 | 385 | 375 | 382 | 699,900 |
2021/03/29 | 400 | 400 | 384 | 391 | 1,533,600 |
2021/03/26 | 392 | 397 | 390 | 397 | 765,600 |
2021/03/25 | 389 | 393 | 388 | 389 | 383,100 |
2021/03/24 | 392 | 393 | 381 | 384 | 746,800 |
2021/03/23 | 399 | 401 | 395 | 395 | 623,000 |
2021/03/22 | 400 | 404 | 396 | 398 | 816,400 |
2021/03/19 | 398 | 404 | 390 | 401 | 1,208,900 |
2021/03/18 | 403 | 404 | 394 | 397 | 1,267,900 |
2021/03/17 | 403 | 408 | 401 | 407 | 380,900 |
2021/03/16 | 408 | 408 | 401 | 407 | 449,800 |
2021/03/15 | 401 | 408 | 399 | 408 | 621,800 |
2021/03/12 | 389 | 398 | 382 | 398 | 787,600 |
2021/03/11 | 386 | 391 | 383 | 389 | 474,800 |
2021/03/10 | 388 | 389 | 378 | 387 | 558,000 |
2021/03/09 | 376 | 387 | 373 | 387 | 634,800 |
2021/03/08 | 376 | 378 | 369 | 371 | 508,400 |
2021/03/05 | 373 | 373 | 362 | 370 | 552,700 |
2021/03/04 | 370 | 371 | 364 | 371 | 518,000 |
2021/03/03 | 365 | 383 | 363 | 372 | 1,298,200 |
2021/03/02 | 361 | 363 | 355 | 363 | 559,100 |
2021/03/01 | 349 | 364 | 346 | 362 | 897,000 |
2021/02/26 | 346 | 351 | 344 | 344 | 674,500 |
2021/02/25 | 357 | 357 | 351 | 351 | 563,400 |
2021/02/24 | 351 | 358 | 350 | 353 | 905,900 |
2021/02/22 | 345 | 350 | 345 | 350 | 561,500 |
2021/02/19 | 340 | 342 | 336 | 341 | 566,000 |
2021/02/18 | 345 | 345 | 340 | 341 | 409,300 |
2021/02/17 | 340 | 350 | 340 | 345 | 695,800 |
2021/02/16 | 342 | 343 | 338 | 343 | 477,300 |
2021/02/15 | 344 | 345 | 340 | 343 | 418,900 |
2021/02/12 | 343 | 345 | 341 | 341 | 453,900 |
2021/02/10 | 336 | 344 | 334 | 343 | 546,700 |
2021/02/09 | 348 | 348 | 338 | 338 | 924,200 |
2021/02/08 | 348 | 354 | 347 | 349 | 557,100 |
2021/02/05 | 347 | 348 | 345 | 345 | 482,400 |
2021/02/04 | 340 | 349 | 339 | 347 | 649,600 |
2021/02/03 | 340 | 341 | 337 | 338 | 502,500 |
2021/02/02 | 334 | 339 | 331 | 339 | 553,800 |
2021/02/01 | 325 | 342 | 324 | 334 | 1,576,000 |
2021/01/29 | 322 | 323 | 314 | 315 | 503,900 |
2021/01/28 | 320 | 322 | 317 | 319 | 724,800 |
2021/01/27 | 321 | 324 | 320 | 323 | 288,100 |
2021/01/26 | 322 | 322 | 319 | 319 | 263,900 |
2021/01/25 | 322 | 323 | 317 | 317 | 345,000 |
2021/01/22 | 317 | 324 | 316 | 320 | 546,700 |
2021/01/21 | 310 | 318 | 310 | 317 | 422,800 |
2021/01/20 | 308 | 312 | 306 | 311 | 487,400 |
2021/01/19 | 311 | 312 | 308 | 309 | 424,400 |
2021/01/18 | 311 | 313 | 308 | 311 | 345,700 |
2021/01/15 | 312 | 313 | 310 | 310 | 329,500 |
2021/01/14 | 314 | 316 | 312 | 314 | 451,000 |
2021/01/13 | 314 | 314 | 311 | 314 | 306,600 |
2021/01/12 | 312 | 314 | 309 | 314 | 403,200 |
2021/01/08 | 311 | 313 | 309 | 312 | 311,900 |
2021/01/07 | 308 | 313 | 308 | 310 | 444,800 |
2021/01/06 | 307 | 308 | 305 | 307 | 195,700 |
2021/01/05 | 306 | 309 | 305 | 305 | 324,100 |
2021/01/04 | 307 | 308 | 305 | 308 | 385,800 |