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
2026/07/06 407 409 405 408 610,600
2026/07/03 406 408 403 404 444,100
2026/07/02 403 406 402 406 446,800
2026/07/01 401 403 399 400 406,400
2026/06/30 407 407 400 401 640,300
2026/06/29 403 409 402 408 723,000
2026/06/26 403 406 399 401 465,800
2026/06/25 402 405 400 404 562,000
2026/06/24 402 404 399 400 450,100
2026/06/23 409 410 400 401 913,300
2026/06/22 405 408 403 408 689,300
2026/06/19 403 405 400 404 771,700
2026/06/18 406 407 402 404 768,300
2026/06/17 410 411 404 404 669,100
2026/06/16 409 412 406 408 562,400
2026/06/15 413 414 408 412 606,800
2026/06/12 410 413 406 411 899,700
2026/06/11 418 419 406 409 1,442,000
2026/06/10 412 417 410 416 777,900
2026/06/09 410 413 405 410 771,500
2026/06/08 408 410 405 409 748,200
2026/06/05 410 414 408 410 619,700
2026/06/04 412 412 404 405 630,100
2026/06/03 414 416 410 412 482,700
2026/06/02 412 414 406 412 711,400
2026/06/01 418 418 411 416 1,016,600
2026/05/29 416 421 414 414 465,700
2026/05/28 419 419 415 418 516,900
2026/05/27 414 420 414 420 502,600
2026/05/26 418 422 414 415 700,900
2026/05/25 422 422 415 419 800,500
2026/05/22 423 423 415 422 801,200
2026/05/21 417 424 415 421 697,500
2026/05/20 427 429 411 413 1,003,200
2026/05/19 424 437 424 431 2,324,400
2026/05/18 410 424 410 420 2,362,900
2026/05/15 398 398 393 394 769,900
2026/05/14 395 398 394 398 442,100
2026/05/13 396 400 395 396 490,500
2026/05/12 404 405 397 398 335,900
2026/05/11 399 406 398 405 532,100
2026/05/08 400 401 397 401 508,600
2026/05/07 399 404 397 400 652,400
2026/05/01 398 399 395 398 336,600
2026/04/30 398 399 396 397 550,000
2026/04/28 400 401 398 399 374,700
2026/04/27 399 404 398 401 580,100
2026/04/24 402 403 398 401 482,800
2026/04/23 400 402 398 401 746,100
2026/04/22 406 410 401 401 729,300
2026/04/21 415 418 408 408 1,044,000
2026/04/20 425 426 414 414 1,387,500
2026/04/17 431 433 424 424 797,300
2026/04/16 431 432 427 431 592,000
2026/04/15 426 431 426 431 1,231,500
2026/04/14 425 430 422 424 1,136,300
2026/04/13 423 428 422 425 668,500
2026/04/10 429 431 425 426 1,119,100
2026/04/09 428 431 424 426 856,200
2026/04/08 430 432 425 426 689,500
2026/04/07 427 430 424 427 740,100
2026/04/06 422 428 421 428 1,187,900
2026/04/03 416 423 416 421 857,800
2026/03/27 412 413 408 410 1,636,000
2026/03/26 411 411 406 411 631,000
2026/03/25 411 413 409 411 897,100
2026/03/24 407 409 403 405 713,900
2026/03/23 404 404 395 400 1,413,300
2026/03/19 410 412 406 407 845,500
2026/03/18 412 415 410 414 393,800
2026/03/17 412 418 408 408 839,000
2026/03/16 408 412 404 407 1,089,800
2026/03/13 410 412 408 408 967,500
2026/03/12 419 419 411 411 882,300
2026/03/11 419 423 419 420 723,600
2026/03/10 419 422 415 418 1,290,100
2026/03/09 401 411 400 409 1,043,400
2026/03/06 411 414 408 414 663,300
2026/03/05 410 418 409 412 1,028,700
2026/03/04 403 405 395 400 1,524,400
2026/03/03 418 418 409 409 890,600
2026/03/02 418 424 413 421 1,213,300
2026/02/27 420 425 417 423 846,900
2026/02/26 415 420 413 419 814,500
2026/02/25 414 415 412 413 385,300
2026/02/24 411 415 409 415 668,200
2026/02/20 414 414 409 411 799,600
2026/02/19 416 418 410 418 825,400
2026/02/18 417 417 410 415 695,600
2026/02/17 420 423 414 415 867,900
2026/02/16 415 423 413 423 1,225,000
2026/02/13 419 420 411 414 1,430,400
2026/02/12 412 417 411 417 1,271,000
2026/02/10 405 416 402 416 3,740,200
2026/02/09 400 401 396 397 1,160,800
2026/02/06 399 400 395 398 755,200
2026/02/05 398 401 397 399 1,049,900
2026/02/04 395 397 393 396 763,900
2026/02/03 393 396 392 394 595,700
2026/02/02 395 396 390 391 934,900
2026/01/30 391 395 390 394 618,800
2026/01/29 384 389 381 389 825,200
2026/01/28 385 387 382 385 1,416,700
2026/01/27 389 390 387 387 373,600
2026/01/26 390 391 388 390 994,400
2026/01/23 394 396 392 393 728,100
2026/01/22 393 395 392 393 771,600
2026/01/21 397 398 391 392 1,569,600
2026/01/20 400 401 398 399 1,033,600
2026/01/19 400 403 397 401 857,100
2026/01/16 400 402 397 400 969,400
2026/01/15 398 403 398 400 749,900
2026/01/14 398 401 397 398 1,266,600
2026/01/13 399 399 394 397 885,000
2026/01/09 398 399 395 396 814,300
2026/01/08 397 398 394 396 679,700
2026/01/07 390 398 389 398 1,093,100
2026/01/06 385 392 385 392 859,300
2026/01/05 389 389 382 384 1,161,500

このページの先頭へ