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 |
---|---|---|---|---|---|
2023/12/29 | 463 | 466 | 462 | 464 | 228,800 |
2023/12/28 | 459 | 463 | 458 | 463 | 248,500 |
2023/12/27 | 454 | 459 | 453 | 457 | 382,700 |
2023/12/26 | 454 | 456 | 450 | 452 | 518,500 |
2023/12/25 | 453 | 454 | 450 | 452 | 237,600 |
2023/12/22 | 451 | 454 | 450 | 453 | 374,600 |
2023/12/21 | 450 | 451 | 447 | 447 | 250,800 |
2023/12/20 | 451 | 454 | 448 | 451 | 429,600 |
2023/12/19 | 446 | 449 | 441 | 449 | 285,500 |
2023/12/18 | 447 | 447 | 439 | 446 | 349,400 |
2023/12/15 | 441 | 447 | 440 | 447 | 333,000 |
2023/12/14 | 444 | 445 | 438 | 439 | 408,100 |
2023/12/13 | 444 | 445 | 439 | 443 | 420,100 |
2023/12/12 | 445 | 448 | 440 | 440 | 527,400 |
2023/12/11 | 443 | 445 | 440 | 444 | 415,500 |
2023/12/08 | 450 | 450 | 439 | 441 | 1,025,600 |
2023/12/07 | 454 | 455 | 452 | 453 | 310,900 |
2023/12/06 | 453 | 460 | 453 | 457 | 406,500 |
2023/12/05 | 459 | 461 | 452 | 453 | 403,100 |
2023/12/04 | 459 | 464 | 453 | 461 | 287,600 |
2023/12/01 | 463 | 465 | 455 | 459 | 400,700 |
2023/11/30 | 470 | 471 | 463 | 466 | 351,900 |
2023/11/29 | 478 | 481 | 470 | 471 | 437,300 |
2023/11/28 | 473 | 477 | 472 | 477 | 299,300 |
2023/11/27 | 467 | 472 | 467 | 470 | 362,100 |
2023/11/24 | 464 | 465 | 462 | 465 | 205,000 |
2023/11/22 | 458 | 465 | 457 | 462 | 438,200 |
2023/11/21 | 454 | 459 | 453 | 457 | 251,700 |
2023/11/20 | 454 | 457 | 453 | 454 | 229,700 |
2023/11/17 | 452 | 453 | 449 | 453 | 196,600 |
2023/11/16 | 448 | 453 | 447 | 451 | 282,800 |
2023/11/15 | 444 | 450 | 443 | 449 | 290,200 |
2023/11/14 | 444 | 444 | 440 | 442 | 191,800 |
2023/11/13 | 447 | 447 | 440 | 442 | 178,200 |
2023/11/10 | 437 | 444 | 436 | 444 | 277,500 |
2023/11/09 | 439 | 440 | 432 | 437 | 383,200 |
2023/11/08 | 444 | 446 | 433 | 435 | 446,900 |
2023/11/07 | 447 | 448 | 441 | 441 | 406,900 |
2023/11/06 | 449 | 450 | 445 | 447 | 346,000 |
2023/11/02 | 448 | 451 | 441 | 441 | 372,200 |
2023/11/01 | 445 | 449 | 437 | 442 | 577,700 |
2023/10/31 | 442 | 443 | 430 | 438 | 1,008,100 |
2023/10/30 | 465 | 466 | 453 | 455 | 1,103,000 |
2023/10/27 | 460 | 467 | 458 | 467 | 262,800 |
2023/10/26 | 462 | 465 | 457 | 459 | 267,800 |
2023/10/25 | 465 | 468 | 463 | 465 | 264,200 |
2023/10/24 | 462 | 464 | 452 | 462 | 352,900 |
2023/10/23 | 468 | 470 | 462 | 462 | 336,700 |
2023/10/20 | 468 | 472 | 467 | 469 | 223,800 |
2023/10/19 | 466 | 473 | 466 | 469 | 225,200 |
2023/10/18 | 468 | 471 | 467 | 471 | 202,200 |
2023/10/17 | 470 | 476 | 467 | 467 | 344,500 |
2023/10/16 | 469 | 475 | 466 | 467 | 458,000 |
2023/10/13 | 475 | 478 | 470 | 472 | 334,600 |
2023/10/12 | 472 | 477 | 469 | 477 | 352,800 |
2023/10/11 | 472 | 472 | 466 | 468 | 342,000 |
2023/10/10 | 469 | 472 | 466 | 471 | 406,100 |
2023/10/06 | 460 | 463 | 458 | 462 | 241,300 |
2023/10/05 | 446 | 459 | 445 | 459 | 478,300 |
2023/10/04 | 445 | 454 | 440 | 441 | 876,500 |
2023/10/03 | 470 | 470 | 457 | 460 | 400,200 |
2023/10/02 | 474 | 482 | 472 | 472 | 365,300 |
2023/09/29 | 481 | 482 | 470 | 474 | 520,300 |
2023/09/28 | 488 | 490 | 480 | 483 | 502,200 |
2023/09/27 | 489 | 493 | 483 | 491 | 439,400 |
2023/09/26 | 490 | 493 | 489 | 490 | 260,900 |
2023/09/25 | 493 | 493 | 490 | 491 | 219,600 |
2023/09/22 | 486 | 494 | 485 | 491 | 360,200 |
2023/09/21 | 491 | 496 | 489 | 490 | 302,200 |
2023/09/20 | 503 | 505 | 487 | 487 | 774,800 |
2023/09/19 | 493 | 500 | 491 | 500 | 533,600 |
2023/09/15 | 495 | 499 | 491 | 492 | 482,400 |
2023/09/14 | 486 | 495 | 486 | 494 | 316,500 |
2023/09/13 | 487 | 490 | 484 | 486 | 246,400 |
2023/09/12 | 489 | 490 | 483 | 489 | 274,400 |
2023/09/11 | 497 | 497 | 485 | 487 | 446,600 |
2023/09/08 | 492 | 499 | 492 | 497 | 492,600 |
2023/09/07 | 489 | 497 | 488 | 492 | 506,700 |
2023/09/06 | 492 | 493 | 487 | 490 | 323,900 |
2023/09/05 | 490 | 491 | 486 | 491 | 403,500 |
2023/09/04 | 479 | 488 | 478 | 487 | 523,800 |
2023/09/01 | 469 | 476 | 467 | 476 | 374,600 |
2023/08/31 | 469 | 471 | 468 | 468 | 189,600 |
2023/08/30 | 470 | 472 | 467 | 468 | 313,700 |
2023/08/29 | 469 | 470 | 466 | 469 | 162,300 |
2023/08/28 | 463 | 467 | 462 | 467 | 229,600 |
2023/08/25 | 460 | 463 | 456 | 461 | 198,400 |
2023/08/24 | 465 | 466 | 462 | 462 | 234,100 |
2023/08/23 | 459 | 464 | 459 | 464 | 210,500 |
2023/08/22 | 456 | 460 | 454 | 459 | 287,100 |
2023/08/21 | 447 | 453 | 446 | 452 | 209,700 |
2023/08/18 | 447 | 450 | 444 | 447 | 215,500 |
2023/08/17 | 447 | 450 | 443 | 450 | 357,300 |
2023/08/16 | 446 | 448 | 442 | 447 | 504,900 |
2023/08/15 | 450 | 450 | 444 | 448 | 484,600 |
2023/08/14 | 452 | 454 | 447 | 449 | 340,800 |
2023/08/10 | 447 | 452 | 445 | 451 | 298,700 |
2023/08/09 | 454 | 454 | 448 | 448 | 401,100 |
2023/08/08 | 459 | 461 | 455 | 456 | 234,300 |
2023/08/07 | 458 | 461 | 454 | 458 | 315,500 |
2023/08/04 | 454 | 460 | 453 | 460 | 246,700 |
2023/08/03 | 459 | 461 | 454 | 456 | 550,000 |
2023/08/02 | 465 | 468 | 457 | 460 | 561,100 |
2023/08/01 | 461 | 468 | 457 | 467 | 1,252,900 |
2023/07/31 | 488 | 491 | 479 | 483 | 606,600 |
2023/07/28 | 479 | 486 | 475 | 483 | 709,100 |
2023/07/27 | 477 | 488 | 477 | 484 | 554,500 |
2023/07/26 | 477 | 480 | 472 | 477 | 460,700 |
2023/07/25 | 464 | 478 | 463 | 477 | 664,700 |
2023/07/24 | 458 | 464 | 458 | 463 | 302,100 |
2023/07/21 | 453 | 458 | 451 | 457 | 210,900 |
2023/07/20 | 459 | 459 | 451 | 452 | 291,100 |
2023/07/19 | 450 | 456 | 448 | 456 | 268,800 |
2023/07/18 | 446 | 451 | 444 | 446 | 281,600 |
2023/07/14 | 449 | 450 | 444 | 444 | 355,100 |
2023/07/13 | 450 | 454 | 447 | 450 | 183,400 |
2023/07/12 | 454 | 454 | 448 | 450 | 240,700 |
2023/07/11 | 458 | 460 | 450 | 450 | 341,900 |
2023/07/10 | 454 | 458 | 450 | 456 | 326,500 |
2023/07/07 | 450 | 454 | 445 | 450 | 354,800 |
2023/07/06 | 453 | 454 | 449 | 450 | 303,400 |
2023/07/05 | 451 | 452 | 447 | 452 | 313,200 |
2023/07/04 | 454 | 455 | 451 | 453 | 293,900 |
2023/07/03 | 448 | 453 | 447 | 452 | 257,800 |
2023/06/30 | 443 | 444 | 441 | 443 | 231,000 |
2023/06/29 | 450 | 452 | 442 | 444 | 328,300 |
2023/06/28 | 445 | 448 | 443 | 448 | 236,500 |
2023/06/27 | 440 | 444 | 436 | 443 | 321,500 |
2023/06/26 | 445 | 448 | 437 | 441 | 325,100 |
2023/06/23 | 453 | 454 | 441 | 444 | 397,200 |
2023/06/22 | 447 | 454 | 447 | 450 | 486,000 |
2023/06/21 | 439 | 447 | 439 | 447 | 387,200 |
2023/06/20 | 441 | 441 | 437 | 439 | 273,100 |
2023/06/19 | 439 | 442 | 437 | 440 | 233,500 |
2023/06/16 | 435 | 436 | 430 | 436 | 407,000 |
2023/06/15 | 439 | 439 | 435 | 435 | 195,900 |
2023/06/14 | 440 | 441 | 435 | 436 | 307,400 |
2023/06/13 | 442 | 444 | 435 | 438 | 397,800 |
2023/06/12 | 439 | 446 | 438 | 440 | 495,300 |
2023/06/09 | 431 | 436 | 429 | 436 | 436,200 |
2023/06/08 | 432 | 435 | 427 | 428 | 252,400 |
2023/06/07 | 438 | 440 | 430 | 432 | 436,700 |
2023/06/06 | 429 | 437 | 427 | 436 | 300,700 |
2023/06/05 | 427 | 432 | 426 | 430 | 419,200 |
2023/06/02 | 419 | 421 | 417 | 420 | 157,900 |
2023/06/01 | 417 | 422 | 416 | 417 | 198,400 |
2023/05/31 | 421 | 421 | 415 | 417 | 493,500 |
2023/05/30 | 424 | 426 | 416 | 422 | 275,700 |
2023/05/29 | 415 | 424 | 415 | 421 | 354,800 |
2023/05/26 | 415 | 417 | 411 | 412 | 246,700 |
2023/05/25 | 414 | 416 | 412 | 415 | 167,600 |
2023/05/24 | 415 | 419 | 413 | 413 | 482,400 |
2023/05/23 | 430 | 430 | 415 | 415 | 587,900 |
2023/05/22 | 425 | 429 | 421 | 428 | 431,000 |
2023/05/19 | 420 | 426 | 414 | 426 | 794,500 |
2023/05/18 | 409 | 418 | 409 | 418 | 682,900 |
2023/05/17 | 409 | 414 | 406 | 406 | 497,400 |
2023/05/16 | 400 | 415 | 400 | 411 | 1,363,100 |
2023/05/15 | 389 | 389 | 383 | 386 | 264,200 |
2023/05/12 | 385 | 389 | 385 | 388 | 197,100 |
2023/05/11 | 385 | 389 | 385 | 386 | 281,000 |
2023/05/10 | 386 | 387 | 383 | 387 | 273,700 |
2023/05/09 | 382 | 386 | 381 | 385 | 503,900 |
2023/05/08 | 386 | 391 | 383 | 390 | 409,500 |
2023/05/02 | 386 | 387 | 382 | 387 | 418,900 |
2023/05/01 | 385 | 387 | 382 | 387 | 375,200 |
2023/04/28 | 383 | 385 | 379 | 383 | 231,000 |
2023/04/27 | 377 | 380 | 377 | 380 | 217,300 |
2023/04/26 | 378 | 379 | 375 | 377 | 162,800 |
2023/04/25 | 379 | 382 | 378 | 379 | 259,700 |
2023/04/24 | 378 | 379 | 377 | 379 | 183,500 |
2023/04/21 | 377 | 379 | 375 | 377 | 174,400 |
2023/04/20 | 376 | 378 | 375 | 377 | 181,000 |
2023/04/19 | 377 | 379 | 374 | 378 | 258,800 |
2023/04/18 | 380 | 382 | 378 | 379 | 220,900 |
2023/04/17 | 383 | 383 | 379 | 380 | 291,200 |
2023/04/14 | 385 | 387 | 383 | 384 | 246,600 |
2023/04/13 | 386 | 388 | 383 | 385 | 258,200 |
2023/04/12 | 384 | 389 | 384 | 384 | 286,000 |
2023/04/11 | 382 | 384 | 379 | 384 | 295,000 |
2023/04/10 | 380 | 383 | 377 | 382 | 311,100 |
2023/04/07 | 374 | 380 | 374 | 378 | 206,400 |
2023/04/06 | 373 | 377 | 370 | 376 | 316,800 |
2023/04/05 | 380 | 380 | 374 | 374 | 312,900 |
2023/04/04 | 378 | 384 | 378 | 384 | 403,800 |
2023/04/03 | 378 | 380 | 374 | 380 | 322,400 |
2023/03/31 | 374 | 377 | 373 | 377 | 254,700 |
2023/03/30 | 370 | 375 | 370 | 375 | 439,100 |
2023/03/29 | 381 | 387 | 381 | 386 | 663,100 |
2023/03/28 | 383 | 384 | 380 | 381 | 383,600 |
2023/03/27 | 383 | 384 | 380 | 381 | 336,400 |
2023/03/24 | 379 | 383 | 379 | 381 | 353,800 |
2023/03/23 | 373 | 381 | 373 | 381 | 335,800 |
2023/03/22 | 378 | 378 | 373 | 375 | 405,000 |
2023/03/20 | 380 | 382 | 373 | 374 | 328,100 |
2023/03/17 | 380 | 385 | 377 | 382 | 402,000 |
2023/03/16 | 372 | 379 | 371 | 378 | 357,200 |
2023/03/15 | 377 | 382 | 376 | 380 | 249,600 |
2023/03/14 | 377 | 377 | 369 | 372 | 660,500 |
2023/03/13 | 380 | 381 | 376 | 381 | 380,000 |
2023/03/10 | 387 | 391 | 384 | 385 | 434,600 |
2023/03/09 | 389 | 392 | 389 | 391 | 322,200 |
2023/03/08 | 380 | 388 | 380 | 387 | 325,800 |
2023/03/07 | 378 | 382 | 378 | 381 | 556,100 |
2023/03/06 | 378 | 382 | 378 | 379 | 857,500 |
2023/03/03 | 380 | 383 | 379 | 379 | 301,300 |
2023/03/02 | 379 | 382 | 379 | 380 | 195,300 |
2023/03/01 | 379 | 381 | 378 | 378 | 213,600 |
2023/02/28 | 383 | 384 | 379 | 379 | 284,400 |
2023/02/27 | 378 | 383 | 377 | 382 | 446,100 |
2023/02/24 | 371 | 376 | 370 | 376 | 292,800 |
2023/02/22 | 372 | 372 | 367 | 368 | 401,000 |
2023/02/21 | 375 | 377 | 370 | 371 | 765,400 |
2023/02/20 | 362 | 363 | 360 | 361 | 172,800 |
2023/02/17 | 360 | 361 | 358 | 360 | 297,900 |
2023/02/16 | 363 | 363 | 360 | 362 | 123,500 |
2023/02/15 | 366 | 366 | 360 | 360 | 248,900 |
2023/02/14 | 363 | 365 | 362 | 363 | 252,800 |
2023/02/13 | 361 | 363 | 359 | 361 | 279,400 |
2023/02/10 | 359 | 362 | 356 | 358 | 436,700 |
2023/02/09 | 358 | 362 | 356 | 356 | 316,600 |
2023/02/08 | 362 | 362 | 354 | 356 | 678,300 |
2023/02/07 | 364 | 364 | 354 | 359 | 1,480,800 |
2023/02/06 | 382 | 386 | 380 | 386 | 239,800 |
2023/02/03 | 383 | 383 | 378 | 380 | 161,800 |
2023/02/02 | 385 | 386 | 382 | 383 | 166,500 |
2023/02/01 | 385 | 389 | 384 | 384 | 155,800 |
2023/01/31 | 389 | 389 | 384 | 384 | 140,500 |
2023/01/30 | 386 | 388 | 385 | 388 | 175,900 |
2023/01/27 | 384 | 387 | 383 | 385 | 132,900 |
2023/01/26 | 383 | 383 | 381 | 383 | 117,200 |
2023/01/25 | 383 | 384 | 382 | 382 | 109,600 |
2023/01/24 | 381 | 385 | 377 | 383 | 412,500 |
2023/01/23 | 376 | 379 | 376 | 379 | 217,900 |
2023/01/20 | 373 | 376 | 372 | 373 | 157,400 |
2023/01/19 | 372 | 376 | 372 | 375 | 121,500 |
2023/01/18 | 373 | 375 | 369 | 373 | 259,900 |
2023/01/17 | 374 | 376 | 371 | 372 | 221,600 |
2023/01/16 | 373 | 376 | 371 | 371 | 100,500 |
2023/01/13 | 374 | 377 | 373 | 373 | 144,500 |
2023/01/12 | 373 | 377 | 371 | 373 | 202,200 |
2023/01/11 | 370 | 373 | 370 | 372 | 101,700 |
2023/01/10 | 371 | 375 | 365 | 369 | 193,400 |
2023/01/06 | 368 | 371 | 367 | 370 | 160,500 |
2023/01/05 | 365 | 369 | 363 | 369 | 225,600 |
2023/01/04 | 372 | 372 | 365 | 365 | 176,500 |