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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,865 | 1,878 | 1,850 | 1,864 | 26,000 |
| 2024/11/07 | 1,851 | 1,879 | 1,824 | 1,865 | 30,700 |
| 2024/11/06 | 1,845 | 1,860 | 1,821 | 1,834 | 20,500 |
| 2024/11/05 | 1,825 | 1,851 | 1,754 | 1,839 | 26,700 |
| 2024/11/01 | 1,793 | 1,835 | 1,793 | 1,824 | 17,800 |
| 2024/10/31 | 1,791 | 1,851 | 1,791 | 1,833 | 26,300 |
| 2024/10/30 | 1,852 | 1,863 | 1,824 | 1,831 | 40,900 |
| 2024/10/29 | 1,848 | 1,854 | 1,831 | 1,852 | 13,100 |
| 2024/10/28 | 1,801 | 1,849 | 1,783 | 1,848 | 15,400 |
| 2024/10/25 | 1,786 | 1,797 | 1,766 | 1,789 | 16,800 |
| 2024/10/24 | 1,773 | 1,791 | 1,746 | 1,785 | 35,800 |
| 2024/10/23 | 1,803 | 1,813 | 1,720 | 1,779 | 26,700 |
| 2024/10/22 | 1,858 | 1,860 | 1,788 | 1,803 | 33,900 |
| 2024/10/21 | 1,873 | 1,884 | 1,844 | 1,852 | 10,200 |
| 2024/10/18 | 1,903 | 1,903 | 1,850 | 1,873 | 5,000 |
| 2024/10/17 | 1,911 | 1,914 | 1,896 | 1,903 | 17,000 |
| 2024/10/16 | 1,939 | 1,952 | 1,909 | 1,911 | 24,800 |
| 2024/10/15 | 1,924 | 1,942 | 1,911 | 1,942 | 20,400 |
| 2024/10/11 | 1,907 | 1,923 | 1,902 | 1,914 | 18,200 |
| 2024/10/10 | 1,936 | 1,936 | 1,875 | 1,897 | 16,400 |
| 2024/10/09 | 1,924 | 1,944 | 1,916 | 1,936 | 29,800 |
| 2024/10/08 | 1,885 | 1,917 | 1,870 | 1,906 | 20,300 |
| 2024/10/07 | 1,930 | 1,930 | 1,893 | 1,900 | 23,600 |
| 2024/10/04 | 1,890 | 1,913 | 1,874 | 1,902 | 25,800 |
| 2024/10/03 | 1,900 | 1,911 | 1,865 | 1,875 | 28,500 |
| 2024/10/02 | 1,863 | 1,895 | 1,843 | 1,852 | 23,000 |
| 2024/10/01 | 1,847 | 1,900 | 1,823 | 1,886 | 28,500 |
| 2024/09/30 | 1,878 | 1,878 | 1,817 | 1,855 | 48,800 |
| 2024/09/27 | 1,927 | 1,933 | 1,895 | 1,897 | 22,600 |
| 2024/09/26 | 1,862 | 1,917 | 1,845 | 1,917 | 49,400 |
| 2024/09/25 | 1,842 | 1,854 | 1,821 | 1,854 | 30,000 |
| 2024/09/24 | 1,892 | 1,902 | 1,862 | 1,869 | 24,300 |
| 2024/09/20 | 1,880 | 1,914 | 1,851 | 1,862 | 45,200 |
| 2024/09/19 | 1,876 | 1,882 | 1,861 | 1,868 | 16,200 |
| 2024/09/18 | 1,870 | 1,870 | 1,836 | 1,857 | 13,900 |
| 2024/09/17 | 1,841 | 1,847 | 1,811 | 1,837 | 18,100 |
| 2024/09/13 | 1,829 | 1,845 | 1,810 | 1,810 | 29,100 |
| 2024/09/12 | 1,849 | 1,862 | 1,809 | 1,835 | 34,000 |
| 2024/09/11 | 1,850 | 1,851 | 1,805 | 1,817 | 21,400 |
| 2024/09/10 | 1,859 | 1,868 | 1,846 | 1,860 | 19,100 |
| 2024/09/09 | 1,805 | 1,869 | 1,805 | 1,859 | 25,800 |
| 2024/09/06 | 1,888 | 1,893 | 1,846 | 1,862 | 16,300 |
| 2024/09/05 | 1,850 | 1,914 | 1,840 | 1,888 | 30,900 |
| 2024/09/04 | 1,855 | 1,894 | 1,847 | 1,879 | 38,500 |
| 2024/09/03 | 1,865 | 1,900 | 1,865 | 1,895 | 32,700 |
| 2024/09/02 | 1,891 | 1,891 | 1,830 | 1,853 | 16,300 |
| 2024/08/30 | 1,835 | 1,880 | 1,835 | 1,878 | 26,700 |
| 2024/08/29 | 1,825 | 1,862 | 1,824 | 1,835 | 29,300 |
| 2024/08/28 | 1,805 | 1,831 | 1,781 | 1,829 | 74,600 |
| 2024/08/27 | 1,786 | 1,816 | 1,785 | 1,816 | 25,100 |
| 2024/08/26 | 1,819 | 1,819 | 1,781 | 1,802 | 30,100 |
| 2024/08/23 | 1,805 | 1,813 | 1,790 | 1,805 | 19,500 |
| 2024/08/22 | 1,784 | 1,803 | 1,773 | 1,795 | 23,200 |
| 2024/08/21 | 1,762 | 1,816 | 1,762 | 1,784 | 39,900 |
| 2024/08/20 | 1,761 | 1,800 | 1,730 | 1,781 | 37,900 |
| 2024/08/19 | 1,748 | 1,781 | 1,721 | 1,731 | 40,000 |
| 2024/08/16 | 1,748 | 1,788 | 1,737 | 1,788 | 20,800 |
| 2024/08/15 | 1,759 | 1,770 | 1,710 | 1,726 | 36,600 |
| 2024/08/14 | 1,707 | 1,760 | 1,686 | 1,755 | 23,400 |
| 2024/08/13 | 1,672 | 1,716 | 1,662 | 1,707 | 31,900 |
| 2024/08/09 | 1,716 | 1,716 | 1,645 | 1,672 | 42,900 |
| 2024/08/08 | 1,648 | 1,696 | 1,633 | 1,678 | 34,400 |
| 2024/08/07 | 1,600 | 1,718 | 1,583 | 1,662 | 40,500 |
| 2024/08/06 | 1,523 | 1,634 | 1,523 | 1,605 | 70,100 |
| 2024/08/05 | 1,572 | 1,611 | 1,489 | 1,511 | 87,400 |
| 2024/08/02 | 1,750 | 1,760 | 1,651 | 1,652 | 89,600 |
| 2024/08/01 | 1,867 | 1,886 | 1,750 | 1,751 | 87,300 |
| 2024/07/31 | 1,863 | 1,953 | 1,863 | 1,953 | 33,800 |
| 2024/07/30 | 1,924 | 1,924 | 1,879 | 1,890 | 33,200 |
| 2024/07/29 | 1,931 | 1,953 | 1,916 | 1,946 | 30,600 |
| 2024/07/26 | 1,866 | 1,943 | 1,863 | 1,907 | 67,400 |
| 2024/07/25 | 1,831 | 1,884 | 1,830 | 1,868 | 33,700 |
| 2024/07/24 | 1,876 | 1,897 | 1,855 | 1,864 | 26,400 |
| 2024/07/23 | 1,875 | 1,910 | 1,866 | 1,876 | 24,800 |
| 2024/07/22 | 1,909 | 1,921 | 1,876 | 1,885 | 25,700 |
| 2024/07/19 | 1,944 | 1,967 | 1,920 | 1,932 | 17,000 |
| 2024/07/18 | 1,993 | 1,995 | 1,943 | 1,945 | 28,100 |
| 2024/07/17 | 2,012 | 2,018 | 1,987 | 1,992 | 23,600 |
| 2024/07/16 | 1,998 | 2,014 | 1,974 | 1,993 | 24,300 |
| 2024/07/12 | 1,952 | 1,987 | 1,952 | 1,971 | 23,800 |
| 2024/07/11 | 1,981 | 1,981 | 1,931 | 1,955 | 39,200 |
| 2024/07/10 | 1,970 | 1,989 | 1,943 | 1,957 | 43,800 |
| 2024/07/09 | 1,918 | 1,971 | 1,913 | 1,966 | 38,500 |
| 2024/07/08 | 1,928 | 1,931 | 1,900 | 1,910 | 39,100 |
| 2024/07/05 | 1,964 | 1,964 | 1,917 | 1,933 | 17,600 |
| 2024/07/04 | 1,963 | 1,978 | 1,946 | 1,962 | 23,800 |
| 2024/07/03 | 1,950 | 1,984 | 1,946 | 1,963 | 27,200 |
| 2024/07/02 | 1,975 | 1,996 | 1,961 | 1,973 | 28,100 |
| 2024/07/01 | 2,016 | 2,016 | 1,966 | 1,986 | 33,600 |
| 2024/06/28 | 2,000 | 2,008 | 1,976 | 1,985 | 22,900 |
| 2024/06/27 | 1,997 | 2,010 | 1,973 | 2,006 | 45,400 |
| 2024/06/26 | 1,978 | 2,006 | 1,965 | 1,999 | 59,300 |
| 2024/06/25 | 1,900 | 1,970 | 1,899 | 1,958 | 67,100 |
| 2024/06/24 | 1,880 | 1,891 | 1,868 | 1,887 | 28,000 |
| 2024/06/21 | 1,899 | 1,902 | 1,871 | 1,880 | 38,100 |
| 2024/06/20 | 1,880 | 1,894 | 1,868 | 1,894 | 28,900 |
| 2024/06/19 | 1,860 | 1,885 | 1,847 | 1,885 | 37,900 |
| 2024/06/18 | 1,837 | 1,864 | 1,837 | 1,855 | 28,800 |
| 2024/06/17 | 1,833 | 1,837 | 1,791 | 1,837 | 28,400 |
| 2024/06/14 | 1,790 | 1,858 | 1,769 | 1,854 | 65,800 |
| 2024/06/13 | 1,824 | 1,824 | 1,780 | 1,790 | 23,500 |
| 2024/06/12 | 1,818 | 1,842 | 1,796 | 1,818 | 25,300 |
| 2024/06/11 | 1,830 | 1,865 | 1,806 | 1,809 | 40,400 |
| 2024/06/10 | 1,787 | 1,823 | 1,775 | 1,819 | 20,400 |
| 2024/06/07 | 1,772 | 1,787 | 1,752 | 1,787 | 24,300 |
| 2024/06/06 | 1,752 | 1,775 | 1,724 | 1,768 | 28,900 |
| 2024/06/05 | 1,738 | 1,778 | 1,738 | 1,752 | 34,600 |
| 2024/06/04 | 1,745 | 1,788 | 1,745 | 1,772 | 34,100 |
| 2024/06/03 | 1,774 | 1,794 | 1,727 | 1,785 | 80,600 |
| 2024/05/31 | 1,837 | 1,846 | 1,758 | 1,764 | 91,200 |
| 2024/05/30 | 1,816 | 1,838 | 1,800 | 1,829 | 88,800 |
| 2024/05/29 | 1,839 | 1,839 | 1,813 | 1,825 | 38,100 |
| 2024/05/28 | 1,829 | 1,847 | 1,825 | 1,825 | 22,900 |
| 2024/05/27 | 1,835 | 1,859 | 1,818 | 1,829 | 43,000 |
| 2024/05/24 | 1,771 | 1,825 | 1,761 | 1,825 | 50,800 |
| 2024/05/23 | 1,825 | 1,836 | 1,791 | 1,825 | 43,300 |
| 2024/05/22 | 1,815 | 1,822 | 1,805 | 1,815 | 40,200 |
| 2024/05/21 | 1,817 | 1,824 | 1,795 | 1,809 | 36,800 |
| 2024/05/20 | 1,819 | 1,824 | 1,798 | 1,809 | 39,800 |
| 2024/05/17 | 1,769 | 1,809 | 1,769 | 1,809 | 31,200 |
| 2024/05/16 | 1,786 | 1,816 | 1,771 | 1,809 | 52,600 |
| 2024/05/15 | 1,760 | 1,813 | 1,741 | 1,786 | 98,500 |
| 2024/05/14 | 1,705 | 1,757 | 1,661 | 1,750 | 88,800 |
| 2024/05/13 | 1,683 | 1,699 | 1,660 | 1,679 | 53,500 |
| 2024/05/10 | 1,690 | 1,691 | 1,669 | 1,690 | 40,400 |
| 2024/05/09 | 1,675 | 1,713 | 1,673 | 1,706 | 28,200 |
| 2024/05/08 | 1,680 | 1,685 | 1,671 | 1,675 | 39,200 |
| 2024/05/07 | 1,665 | 1,685 | 1,665 | 1,685 | 35,400 |
| 2024/05/02 | 1,675 | 1,680 | 1,651 | 1,655 | 55,900 |
| 2024/05/01 | 1,687 | 1,698 | 1,672 | 1,681 | 32,600 |
| 2024/04/30 | 1,704 | 1,704 | 1,674 | 1,699 | 37,400 |
| 2024/04/26 | 1,668 | 1,695 | 1,661 | 1,680 | 48,100 |
| 2024/04/25 | 1,668 | 1,684 | 1,663 | 1,675 | 37,000 |
| 2024/04/24 | 1,664 | 1,681 | 1,664 | 1,673 | 43,700 |
| 2024/04/23 | 1,647 | 1,660 | 1,640 | 1,654 | 24,900 |
| 2024/04/22 | 1,622 | 1,651 | 1,617 | 1,643 | 45,100 |
| 2024/04/19 | 1,634 | 1,649 | 1,605 | 1,614 | 54,400 |
| 2024/04/18 | 1,624 | 1,659 | 1,624 | 1,659 | 40,000 |
| 2024/04/17 | 1,646 | 1,648 | 1,601 | 1,628 | 78,000 |
| 2024/04/16 | 1,686 | 1,694 | 1,643 | 1,649 | 80,600 |
| 2024/04/15 | 1,716 | 1,717 | 1,688 | 1,700 | 33,100 |
| 2024/04/12 | 1,718 | 1,747 | 1,715 | 1,725 | 38,900 |
| 2024/04/11 | 1,729 | 1,733 | 1,708 | 1,712 | 17,400 |
| 2024/04/10 | 1,723 | 1,751 | 1,723 | 1,735 | 16,800 |
| 2024/04/09 | 1,734 | 1,752 | 1,716 | 1,723 | 30,300 |
| 2024/04/08 | 1,705 | 1,720 | 1,684 | 1,720 | 43,500 |
| 2024/04/05 | 1,670 | 1,692 | 1,659 | 1,678 | 35,100 |
| 2024/04/04 | 1,699 | 1,708 | 1,675 | 1,689 | 53,800 |
| 2024/04/03 | 1,715 | 1,715 | 1,693 | 1,697 | 29,900 |
| 2024/04/02 | 1,774 | 1,774 | 1,715 | 1,719 | 43,700 |
| 2024/04/01 | 1,828 | 1,829 | 1,774 | 1,774 | 24,800 |
| 2024/03/29 | 1,790 | 1,815 | 1,790 | 1,813 | 24,200 |
| 2024/03/28 | 1,789 | 1,809 | 1,787 | 1,787 | 28,200 |
| 2024/03/27 | 1,843 | 1,850 | 1,831 | 1,839 | 34,700 |
| 2024/03/26 | 1,812 | 1,826 | 1,804 | 1,823 | 28,400 |
| 2024/03/25 | 1,827 | 1,827 | 1,801 | 1,803 | 36,300 |
| 2024/03/22 | 1,860 | 1,861 | 1,831 | 1,835 | 22,000 |
| 2024/03/21 | 1,853 | 1,865 | 1,841 | 1,849 | 34,600 |
| 2024/03/19 | 1,830 | 1,847 | 1,803 | 1,837 | 31,400 |
| 2024/03/18 | 1,842 | 1,857 | 1,815 | 1,838 | 34,800 |
| 2024/03/15 | 1,835 | 1,851 | 1,829 | 1,842 | 23,000 |
| 2024/03/14 | 1,827 | 1,842 | 1,805 | 1,837 | 29,100 |
| 2024/03/13 | 1,867 | 1,870 | 1,818 | 1,831 | 27,900 |
| 2024/03/12 | 1,823 | 1,864 | 1,820 | 1,864 | 18,400 |
| 2024/03/11 | 1,846 | 1,856 | 1,824 | 1,838 | 53,400 |
| 2024/03/08 | 1,880 | 1,915 | 1,880 | 1,884 | 48,200 |
| 2024/03/07 | 1,920 | 1,928 | 1,871 | 1,891 | 46,900 |
| 2024/03/06 | 1,882 | 1,917 | 1,857 | 1,880 | 32,800 |
| 2024/03/05 | 1,870 | 1,894 | 1,853 | 1,888 | 23,500 |
| 2024/03/04 | 1,898 | 1,910 | 1,867 | 1,874 | 52,900 |
| 2024/03/01 | 1,920 | 1,927 | 1,889 | 1,902 | 32,400 |
| 2024/02/29 | 1,920 | 1,938 | 1,913 | 1,920 | 33,700 |
| 2024/02/28 | 1,925 | 1,951 | 1,925 | 1,930 | 36,000 |
| 2024/02/27 | 1,922 | 1,944 | 1,917 | 1,937 | 42,500 |
| 2024/02/26 | 1,948 | 1,955 | 1,932 | 1,932 | 34,700 |
| 2024/02/22 | 1,940 | 1,944 | 1,900 | 1,927 | 40,300 |
| 2024/02/21 | 1,987 | 1,987 | 1,921 | 1,926 | 59,900 |
| 2024/02/20 | 1,985 | 2,025 | 1,971 | 1,994 | 59,900 |
| 2024/02/19 | 1,988 | 1,998 | 1,965 | 1,979 | 42,900 |
| 2024/02/16 | 1,979 | 2,010 | 1,978 | 1,988 | 47,800 |
| 2024/02/15 | 2,009 | 2,010 | 1,975 | 1,976 | 53,000 |
| 2024/02/14 | 2,041 | 2,043 | 1,985 | 1,999 | 60,700 |
| 2024/02/13 | 1,981 | 2,028 | 1,980 | 2,027 | 100,600 |
| 2024/02/09 | 1,975 | 2,009 | 1,970 | 1,982 | 76,800 |
| 2024/02/08 | 1,937 | 1,990 | 1,924 | 1,983 | 72,600 |
| 2024/02/07 | 1,945 | 1,968 | 1,916 | 1,952 | 57,900 |
| 2024/02/06 | 1,883 | 1,996 | 1,883 | 1,949 | 176,400 |
| 2024/02/05 | 1,902 | 1,914 | 1,885 | 1,898 | 103,000 |
| 2024/02/02 | 1,859 | 1,891 | 1,839 | 1,878 | 83,100 |
| 2024/02/01 | 1,826 | 1,853 | 1,824 | 1,831 | 46,900 |
| 2024/01/31 | 1,829 | 1,847 | 1,816 | 1,835 | 42,200 |
| 2024/01/30 | 1,854 | 1,868 | 1,829 | 1,835 | 51,600 |
| 2024/01/29 | 1,822 | 1,860 | 1,822 | 1,858 | 39,900 |
| 2024/01/26 | 1,839 | 1,839 | 1,818 | 1,822 | 35,700 |
| 2024/01/25 | 1,818 | 1,851 | 1,809 | 1,847 | 28,700 |
| 2024/01/24 | 1,824 | 1,843 | 1,811 | 1,820 | 38,600 |
| 2024/01/23 | 1,845 | 1,857 | 1,823 | 1,823 | 47,000 |
| 2024/01/22 | 1,811 | 1,844 | 1,811 | 1,838 | 44,600 |
| 2024/01/19 | 1,801 | 1,814 | 1,791 | 1,806 | 40,700 |
| 2024/01/18 | 1,829 | 1,829 | 1,791 | 1,799 | 72,200 |
| 2024/01/17 | 1,827 | 1,849 | 1,817 | 1,827 | 47,500 |
| 2024/01/16 | 1,826 | 1,838 | 1,815 | 1,815 | 34,300 |
| 2024/01/15 | 1,792 | 1,843 | 1,792 | 1,833 | 44,500 |
| 2024/01/12 | 1,811 | 1,816 | 1,787 | 1,791 | 50,300 |
| 2024/01/11 | 1,811 | 1,825 | 1,806 | 1,811 | 55,800 |
| 2024/01/10 | 1,778 | 1,805 | 1,778 | 1,800 | 74,600 |
| 2024/01/09 | 1,737 | 1,791 | 1,732 | 1,778 | 69,500 |
| 2024/01/05 | 1,780 | 1,790 | 1,741 | 1,742 | 48,100 |
| 2024/01/04 | 1,760 | 1,784 | 1,731 | 1,772 | 66,500 |