ミロク情報サービス(9928)の株価時系列情報
ミロク情報サービス(9928)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,738 | 1,753 | 1,722 | 1,723 | 37,700 |
| 2026/03/18 | 1,748 | 1,761 | 1,737 | 1,761 | 40,600 |
| 2026/03/17 | 1,728 | 1,746 | 1,726 | 1,737 | 21,700 |
| 2026/03/16 | 1,722 | 1,745 | 1,718 | 1,733 | 37,500 |
| 2026/03/13 | 1,715 | 1,734 | 1,715 | 1,719 | 35,000 |
| 2026/03/12 | 1,751 | 1,751 | 1,726 | 1,735 | 38,300 |
| 2026/03/11 | 1,771 | 1,778 | 1,759 | 1,760 | 37,000 |
| 2026/03/10 | 1,780 | 1,780 | 1,747 | 1,762 | 38,600 |
| 2026/03/09 | 1,722 | 1,764 | 1,716 | 1,758 | 56,000 |
| 2026/03/06 | 1,747 | 1,775 | 1,737 | 1,757 | 34,600 |
| 2026/03/05 | 1,739 | 1,755 | 1,738 | 1,747 | 43,300 |
| 2026/03/04 | 1,734 | 1,735 | 1,709 | 1,709 | 64,600 |
| 2026/03/03 | 1,781 | 1,788 | 1,749 | 1,749 | 58,300 |
| 2026/03/02 | 1,770 | 1,792 | 1,753 | 1,782 | 71,400 |
| 2026/02/27 | 1,791 | 1,810 | 1,790 | 1,803 | 76,200 |
| 2026/02/26 | 1,758 | 1,802 | 1,756 | 1,798 | 96,300 |
| 2026/02/25 | 1,740 | 1,751 | 1,736 | 1,749 | 50,300 |
| 2026/02/24 | 1,745 | 1,749 | 1,723 | 1,735 | 50,600 |
| 2026/02/20 | 1,762 | 1,765 | 1,744 | 1,744 | 56,400 |
| 2026/02/19 | 1,754 | 1,771 | 1,746 | 1,766 | 92,100 |
| 2026/02/18 | 1,737 | 1,760 | 1,734 | 1,749 | 84,800 |
| 2026/02/17 | 1,730 | 1,743 | 1,715 | 1,732 | 69,300 |
| 2026/02/16 | 1,720 | 1,744 | 1,712 | 1,743 | 98,300 |
| 2026/02/13 | 1,789 | 1,793 | 1,701 | 1,710 | 121,600 |
| 2026/02/12 | 1,830 | 1,838 | 1,795 | 1,802 | 75,500 |
| 2026/02/10 | 1,818 | 1,845 | 1,818 | 1,824 | 43,700 |
| 2026/02/09 | 1,818 | 1,818 | 1,761 | 1,791 | 159,100 |
| 2026/02/06 | 1,858 | 1,864 | 1,790 | 1,798 | 95,500 |
| 2026/02/05 | 1,876 | 1,909 | 1,838 | 1,879 | 127,200 |
| 2026/02/04 | 1,934 | 1,944 | 1,881 | 1,891 | 109,600 |
| 2026/02/03 | 1,922 | 1,963 | 1,917 | 1,946 | 28,200 |
| 2026/02/02 | 1,938 | 1,944 | 1,896 | 1,911 | 58,000 |
| 2026/01/30 | 1,936 | 1,936 | 1,899 | 1,931 | 69,100 |
| 2026/01/29 | 1,918 | 1,922 | 1,880 | 1,917 | 56,600 |
| 2026/01/28 | 1,921 | 1,925 | 1,903 | 1,903 | 32,200 |
| 2026/01/27 | 1,924 | 1,952 | 1,916 | 1,929 | 35,500 |
| 2026/01/26 | 1,965 | 1,968 | 1,916 | 1,924 | 63,800 |
| 2026/01/23 | 1,965 | 1,980 | 1,961 | 1,972 | 32,000 |
| 2026/01/22 | 1,936 | 1,967 | 1,935 | 1,966 | 36,600 |
| 2026/01/21 | 1,965 | 1,965 | 1,922 | 1,936 | 49,000 |
| 2026/01/20 | 1,985 | 1,985 | 1,945 | 1,968 | 49,100 |
| 2026/01/19 | 2,020 | 2,024 | 1,983 | 1,985 | 27,100 |
| 2026/01/16 | 1,985 | 2,023 | 1,985 | 2,020 | 24,400 |
| 2026/01/15 | 1,990 | 2,016 | 1,988 | 1,997 | 33,200 |
| 2026/01/14 | 1,980 | 2,013 | 1,980 | 2,001 | 34,100 |
| 2026/01/13 | 2,016 | 2,018 | 1,985 | 1,995 | 48,400 |
| 2026/01/09 | 2,028 | 2,033 | 1,997 | 1,997 | 43,100 |
| 2026/01/08 | 2,023 | 2,033 | 1,993 | 2,011 | 57,700 |
| 2026/01/07 | 2,029 | 2,045 | 2,018 | 2,018 | 43,100 |
| 2026/01/06 | 1,991 | 2,030 | 1,991 | 2,024 | 40,500 |
| 2026/01/05 | 1,979 | 2,002 | 1,960 | 1,990 | 34,900 |
| 2025/12/30 | 2,008 | 2,009 | 1,989 | 1,989 | 22,600 |
| 2025/12/29 | 1,992 | 2,010 | 1,980 | 2,010 | 48,500 |
| 2025/12/26 | 1,990 | 1,990 | 1,966 | 1,983 | 27,100 |
| 2025/12/25 | 1,980 | 1,991 | 1,964 | 1,990 | 29,700 |
| 2025/12/24 | 1,958 | 1,977 | 1,953 | 1,971 | 35,400 |
| 2025/12/23 | 1,936 | 1,961 | 1,936 | 1,957 | 41,800 |
| 2025/12/22 | 1,900 | 1,927 | 1,885 | 1,926 | 41,100 |
| 2025/12/19 | 1,857 | 1,898 | 1,857 | 1,890 | 31,400 |
| 2025/12/18 | 1,851 | 1,889 | 1,851 | 1,882 | 35,200 |
| 2025/12/17 | 1,879 | 1,880 | 1,853 | 1,868 | 18,800 |
| 2025/12/16 | 1,875 | 1,875 | 1,846 | 1,860 | 40,700 |
| 2025/12/15 | 1,853 | 1,874 | 1,850 | 1,867 | 48,600 |
| 2025/12/12 | 1,855 | 1,874 | 1,853 | 1,853 | 24,600 |
| 2025/12/11 | 1,867 | 1,889 | 1,847 | 1,860 | 41,600 |
| 2025/12/10 | 1,867 | 1,888 | 1,855 | 1,867 | 34,200 |
| 2025/12/09 | 1,870 | 1,870 | 1,852 | 1,862 | 23,600 |
| 2025/12/08 | 1,845 | 1,868 | 1,836 | 1,856 | 33,100 |
| 2025/12/05 | 1,832 | 1,857 | 1,825 | 1,843 | 42,500 |
| 2025/12/04 | 1,835 | 1,861 | 1,821 | 1,853 | 31,300 |
| 2025/12/03 | 1,870 | 1,878 | 1,825 | 1,825 | 30,800 |
| 2025/12/02 | 1,857 | 1,882 | 1,855 | 1,870 | 24,300 |
| 2025/12/01 | 1,875 | 1,878 | 1,858 | 1,865 | 28,800 |
| 2025/11/28 | 1,845 | 1,886 | 1,845 | 1,885 | 25,900 |
| 2025/11/27 | 1,884 | 1,891 | 1,848 | 1,850 | 25,300 |
| 2025/11/26 | 1,835 | 1,888 | 1,816 | 1,884 | 43,900 |
| 2025/11/25 | 1,859 | 1,859 | 1,825 | 1,835 | 17,900 |
| 2025/11/21 | 1,826 | 1,860 | 1,826 | 1,860 | 22,100 |
| 2025/11/20 | 1,838 | 1,838 | 1,826 | 1,826 | 10,600 |
| 2025/11/19 | 1,838 | 1,841 | 1,819 | 1,819 | 14,500 |
| 2025/11/18 | 1,856 | 1,863 | 1,837 | 1,838 | 21,000 |
| 2025/11/17 | 1,869 | 1,879 | 1,854 | 1,871 | 24,700 |
| 2025/11/14 | 1,863 | 1,888 | 1,850 | 1,869 | 29,500 |
| 2025/11/13 | 1,893 | 1,893 | 1,861 | 1,870 | 14,800 |
| 2025/11/12 | 1,879 | 1,900 | 1,870 | 1,878 | 26,500 |
| 2025/11/11 | 1,877 | 1,887 | 1,852 | 1,879 | 36,100 |
| 2025/11/10 | 1,846 | 1,875 | 1,803 | 1,871 | 67,100 |
| 2025/11/07 | 1,845 | 1,846 | 1,821 | 1,837 | 20,600 |
| 2025/11/06 | 1,832 | 1,848 | 1,795 | 1,845 | 55,600 |
| 2025/11/05 | 1,874 | 1,890 | 1,835 | 1,845 | 39,800 |
| 2025/11/04 | 1,869 | 1,934 | 1,850 | 1,900 | 105,900 |
| 2025/10/31 | 1,761 | 1,764 | 1,745 | 1,764 | 28,300 |
| 2025/10/30 | 1,740 | 1,757 | 1,740 | 1,741 | 33,600 |
| 2025/10/29 | 1,777 | 1,777 | 1,740 | 1,740 | 33,100 |
| 2025/10/28 | 1,822 | 1,822 | 1,777 | 1,777 | 28,900 |
| 2025/10/27 | 1,837 | 1,850 | 1,818 | 1,836 | 19,900 |
| 2025/10/24 | 1,820 | 1,825 | 1,809 | 1,816 | 18,900 |
| 2025/10/23 | 1,821 | 1,834 | 1,812 | 1,820 | 18,800 |
| 2025/10/22 | 1,831 | 1,839 | 1,821 | 1,821 | 22,100 |
| 2025/10/21 | 1,812 | 1,826 | 1,804 | 1,820 | 14,900 |
| 2025/10/20 | 1,800 | 1,816 | 1,786 | 1,805 | 29,000 |
| 2025/10/17 | 1,794 | 1,804 | 1,781 | 1,781 | 25,200 |
| 2025/10/16 | 1,800 | 1,818 | 1,797 | 1,801 | 22,700 |
| 2025/10/15 | 1,812 | 1,813 | 1,791 | 1,807 | 10,300 |
| 2025/10/14 | 1,796 | 1,808 | 1,763 | 1,790 | 41,900 |
| 2025/10/10 | 1,847 | 1,847 | 1,806 | 1,806 | 32,800 |
| 2025/10/09 | 1,832 | 1,850 | 1,827 | 1,850 | 27,400 |
| 2025/10/08 | 1,840 | 1,865 | 1,830 | 1,830 | 48,000 |
| 2025/10/07 | 1,820 | 1,858 | 1,818 | 1,841 | 57,700 |
| 2025/10/06 | 1,826 | 1,856 | 1,818 | 1,845 | 34,800 |
| 2025/10/03 | 1,821 | 1,822 | 1,796 | 1,812 | 21,900 |
| 2025/10/02 | 1,816 | 1,837 | 1,800 | 1,812 | 33,500 |
| 2025/10/01 | 1,867 | 1,879 | 1,817 | 1,817 | 38,900 |
| 2025/09/30 | 1,901 | 1,906 | 1,892 | 1,896 | 16,500 |
| 2025/09/29 | 1,930 | 1,930 | 1,884 | 1,906 | 29,200 |
| 2025/09/26 | 1,937 | 1,950 | 1,933 | 1,943 | 28,000 |
| 2025/09/25 | 1,944 | 1,945 | 1,928 | 1,933 | 21,000 |
| 2025/09/24 | 1,941 | 1,941 | 1,914 | 1,930 | 22,900 |
| 2025/09/22 | 1,980 | 1,987 | 1,922 | 1,922 | 39,300 |
| 2025/09/19 | 1,894 | 1,993 | 1,893 | 1,990 | 110,500 |
| 2025/09/18 | 1,874 | 1,893 | 1,870 | 1,893 | 20,100 |
| 2025/09/17 | 1,876 | 1,886 | 1,842 | 1,874 | 27,100 |
| 2025/09/16 | 1,871 | 1,879 | 1,855 | 1,876 | 17,600 |
| 2025/09/12 | 1,846 | 1,867 | 1,832 | 1,864 | 36,300 |
| 2025/09/11 | 1,880 | 1,880 | 1,849 | 1,855 | 12,100 |
| 2025/09/10 | 1,868 | 1,873 | 1,858 | 1,872 | 12,200 |
| 2025/09/09 | 1,868 | 1,884 | 1,857 | 1,868 | 19,500 |
| 2025/09/08 | 1,846 | 1,869 | 1,846 | 1,868 | 25,500 |
| 2025/09/05 | 1,844 | 1,846 | 1,819 | 1,846 | 28,000 |
| 2025/09/04 | 1,834 | 1,849 | 1,833 | 1,843 | 12,000 |
| 2025/09/03 | 1,840 | 1,856 | 1,830 | 1,838 | 24,000 |
| 2025/09/02 | 1,841 | 1,846 | 1,826 | 1,826 | 23,200 |
| 2025/09/01 | 1,845 | 1,854 | 1,824 | 1,827 | 32,600 |
| 2025/08/29 | 1,830 | 1,846 | 1,830 | 1,842 | 19,600 |
| 2025/08/28 | 1,827 | 1,855 | 1,820 | 1,839 | 37,700 |
| 2025/08/27 | 1,839 | 1,845 | 1,826 | 1,834 | 20,800 |
| 2025/08/26 | 1,894 | 1,894 | 1,850 | 1,852 | 28,900 |
| 2025/08/25 | 1,865 | 1,898 | 1,850 | 1,890 | 28,700 |
| 2025/08/22 | 1,838 | 1,865 | 1,831 | 1,855 | 16,000 |
| 2025/08/21 | 1,870 | 1,870 | 1,840 | 1,849 | 18,300 |
| 2025/08/20 | 1,889 | 1,889 | 1,871 | 1,871 | 15,100 |
| 2025/08/19 | 1,885 | 1,900 | 1,878 | 1,889 | 19,100 |
| 2025/08/18 | 1,854 | 1,888 | 1,844 | 1,885 | 20,600 |
| 2025/08/15 | 1,861 | 1,869 | 1,834 | 1,854 | 27,600 |
| 2025/08/14 | 1,865 | 1,890 | 1,862 | 1,869 | 20,900 |
| 2025/08/13 | 1,888 | 1,894 | 1,867 | 1,877 | 17,900 |
| 2025/08/12 | 1,894 | 1,894 | 1,860 | 1,888 | 25,000 |
| 2025/08/08 | 1,876 | 1,907 | 1,866 | 1,903 | 18,800 |
| 2025/08/07 | 1,875 | 1,893 | 1,864 | 1,876 | 15,700 |
| 2025/08/06 | 1,860 | 1,877 | 1,847 | 1,875 | 15,500 |
| 2025/08/05 | 1,875 | 1,876 | 1,860 | 1,860 | 9,300 |
| 2025/08/04 | 1,840 | 1,881 | 1,840 | 1,858 | 25,100 |
| 2025/08/01 | 1,826 | 1,860 | 1,807 | 1,857 | 59,800 |
| 2025/07/31 | 1,837 | 1,882 | 1,837 | 1,881 | 27,600 |
| 2025/07/30 | 1,841 | 1,863 | 1,839 | 1,847 | 35,500 |
| 2025/07/29 | 1,847 | 1,850 | 1,830 | 1,841 | 15,100 |
| 2025/07/28 | 1,859 | 1,874 | 1,856 | 1,858 | 19,500 |
| 2025/07/25 | 1,852 | 1,866 | 1,840 | 1,850 | 27,000 |
| 2025/07/24 | 1,832 | 1,855 | 1,830 | 1,850 | 25,500 |
| 2025/07/23 | 1,843 | 1,843 | 1,815 | 1,830 | 32,700 |
| 2025/07/22 | 1,818 | 1,837 | 1,818 | 1,828 | 9,600 |
| 2025/07/18 | 1,844 | 1,844 | 1,818 | 1,827 | 14,900 |
| 2025/07/17 | 1,805 | 1,835 | 1,805 | 1,833 | 14,600 |
| 2025/07/16 | 1,822 | 1,822 | 1,802 | 1,805 | 12,900 |
| 2025/07/15 | 1,812 | 1,830 | 1,804 | 1,816 | 22,900 |
| 2025/07/14 | 1,834 | 1,842 | 1,815 | 1,816 | 26,800 |
| 2025/07/11 | 1,822 | 1,866 | 1,821 | 1,838 | 49,600 |
| 2025/07/10 | 1,800 | 1,814 | 1,792 | 1,800 | 44,600 |
| 2025/07/09 | 1,772 | 1,796 | 1,771 | 1,789 | 36,900 |
| 2025/07/08 | 1,758 | 1,770 | 1,754 | 1,766 | 29,200 |
| 2025/07/07 | 1,780 | 1,780 | 1,747 | 1,759 | 40,700 |
| 2025/07/04 | 1,771 | 1,771 | 1,751 | 1,757 | 18,800 |
| 2025/07/03 | 1,774 | 1,778 | 1,753 | 1,753 | 14,600 |
| 2025/07/02 | 1,775 | 1,799 | 1,774 | 1,774 | 50,200 |
| 2025/07/01 | 1,794 | 1,794 | 1,771 | 1,772 | 18,100 |
| 2025/06/30 | 1,826 | 1,826 | 1,794 | 1,794 | 23,300 |
| 2025/06/27 | 1,784 | 1,816 | 1,781 | 1,806 | 42,100 |
| 2025/06/26 | 1,780 | 1,786 | 1,762 | 1,784 | 39,300 |
| 2025/06/25 | 1,781 | 1,781 | 1,762 | 1,775 | 17,700 |
| 2025/06/24 | 1,792 | 1,795 | 1,773 | 1,787 | 47,100 |
| 2025/06/23 | 1,787 | 1,794 | 1,759 | 1,775 | 36,900 |
| 2025/06/20 | 1,806 | 1,810 | 1,782 | 1,787 | 89,400 |
| 2025/06/19 | 1,815 | 1,816 | 1,793 | 1,806 | 21,600 |
| 2025/06/18 | 1,783 | 1,815 | 1,783 | 1,815 | 33,900 |
| 2025/06/17 | 1,770 | 1,786 | 1,769 | 1,775 | 30,500 |
| 2025/06/16 | 1,759 | 1,770 | 1,751 | 1,770 | 29,100 |
| 2025/06/13 | 1,767 | 1,767 | 1,723 | 1,759 | 105,000 |
| 2025/06/12 | 1,792 | 1,810 | 1,771 | 1,775 | 38,400 |
| 2025/06/11 | 1,805 | 1,812 | 1,784 | 1,803 | 45,500 |
| 2025/06/10 | 1,791 | 1,807 | 1,789 | 1,789 | 16,900 |
| 2025/06/09 | 1,788 | 1,801 | 1,766 | 1,790 | 41,700 |
| 2025/06/06 | 1,797 | 1,801 | 1,777 | 1,788 | 34,000 |
| 2025/06/05 | 1,792 | 1,812 | 1,783 | 1,798 | 31,700 |
| 2025/06/04 | 1,780 | 1,827 | 1,778 | 1,805 | 31,700 |
| 2025/06/03 | 1,774 | 1,823 | 1,768 | 1,800 | 51,500 |
| 2025/06/02 | 1,765 | 1,802 | 1,765 | 1,789 | 26,700 |
| 2025/05/30 | 1,756 | 1,782 | 1,756 | 1,775 | 38,400 |
| 2025/05/29 | 1,790 | 1,790 | 1,759 | 1,774 | 37,100 |
| 2025/05/28 | 1,817 | 1,828 | 1,785 | 1,785 | 49,600 |
| 2025/05/27 | 1,786 | 1,822 | 1,785 | 1,817 | 20,200 |