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

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
2016/12/30 1,772 1,816 1,762 1,800 126,300
2016/12/29 1,762 1,786 1,752 1,772 106,400
2016/12/28 1,742 1,781 1,740 1,778 114,500
2016/12/27 1,740 1,782 1,723 1,730 129,000
2016/12/26 1,727 1,785 1,719 1,764 160,400
2016/12/22 1,712 1,723 1,677 1,693 239,900
2016/12/21 1,772 1,781 1,728 1,738 168,000
2016/12/20 1,734 1,781 1,717 1,772 180,600
2016/12/19 1,739 1,768 1,719 1,737 120,500
2016/12/16 1,784 1,785 1,736 1,748 171,300
2016/12/15 1,830 1,830 1,750 1,767 280,400
2016/12/14 1,875 1,876 1,815 1,840 217,700
2016/12/13 1,811 1,890 1,810 1,873 316,600
2016/12/12 1,718 1,825 1,681 1,821 408,500
2016/12/09 1,640 1,734 1,628 1,727 250,500
2016/12/08 1,721 1,739 1,661 1,679 379,100
2016/12/07 1,730 1,742 1,687 1,730 329,300
2016/12/06 1,850 1,851 1,755 1,771 303,300
2016/12/05 1,791 1,842 1,780 1,833 225,200
2016/12/02 1,802 1,824 1,759 1,801 328,300
2016/12/01 1,887 1,891 1,810 1,822 515,000
2016/11/30 1,944 1,957 1,888 1,901 566,600
2016/11/29 1,918 1,955 1,908 1,943 126,300
2016/11/28 1,905 1,973 1,890 1,951 180,600
2016/11/25 1,934 1,934 1,862 1,918 328,000
2016/11/24 1,933 1,975 1,875 1,944 357,600
2016/11/22 1,967 1,971 1,927 1,946 155,700
2016/11/21 1,994 2,006 1,960 1,978 136,000
2016/11/18 2,043 2,051 1,986 2,007 191,100
2016/11/17 1,996 2,049 1,991 2,021 124,500
2016/11/16 1,962 2,027 1,962 2,016 209,000
2016/11/15 2,021 2,024 1,948 1,974 220,300
2016/11/14 1,961 2,032 1,961 2,025 139,500
2016/11/11 2,055 2,077 1,953 1,963 176,700
2016/11/10 2,080 2,099 2,027 2,053 167,600
2016/11/09 2,079 2,093 1,938 1,986 283,100
2016/11/08 2,150 2,175 2,093 2,097 118,700
2016/11/07 2,091 2,157 2,074 2,139 196,200
2016/11/04 2,060 2,069 2,012 2,056 227,300
2016/11/02 2,205 2,206 2,071 2,079 301,300
2016/11/01 2,153 2,230 2,115 2,217 416,200
2016/10/31 2,085 2,085 2,041 2,053 167,500
2016/10/28 2,132 2,132 2,029 2,112 204,100
2016/10/27 2,143 2,157 2,100 2,126 126,500
2016/10/26 2,072 2,145 2,067 2,142 140,900
2016/10/25 2,064 2,099 2,035 2,072 103,200
2016/10/24 2,070 2,087 2,055 2,064 72,600
2016/10/21 2,111 2,111 2,070 2,081 112,200
2016/10/20 2,076 2,125 2,076 2,092 170,400
2016/10/19 2,061 2,132 2,051 2,068 295,900
2016/10/18 1,941 2,069 1,941 2,062 339,400
2016/10/17 1,925 1,942 1,905 1,936 70,400
2016/10/14 1,946 1,964 1,917 1,924 77,200
2016/10/13 1,892 1,945 1,885 1,942 73,700
2016/10/12 1,906 1,939 1,886 1,892 91,800
2016/10/11 1,886 1,916 1,865 1,912 67,900
2016/10/07 1,913 1,918 1,876 1,886 76,900
2016/10/06 1,932 1,932 1,865 1,920 175,700
2016/10/05 1,942 1,951 1,911 1,919 100,700
2016/10/04 1,943 1,963 1,928 1,949 97,800
2016/10/03 1,960 1,967 1,906 1,927 260,900
2016/09/30 1,950 1,987 1,930 1,970 159,800
2016/09/29 1,980 2,034 1,954 1,966 268,400
2016/09/28 1,930 2,010 1,927 1,988 335,300
2016/09/27 1,813 1,931 1,810 1,928 298,200
2016/09/26 1,815 1,839 1,796 1,826 120,000
2016/09/23 1,747 1,825 1,741 1,808 214,400
2016/09/21 1,714 1,738 1,708 1,735 69,200
2016/09/20 1,700 1,757 1,682 1,732 125,900
2016/09/16 1,720 1,728 1,690 1,706 368,300
2016/09/15 1,697 1,721 1,690 1,715 63,900
2016/09/14 1,740 1,780 1,704 1,710 120,500
2016/09/13 1,705 1,745 1,701 1,741 125,200
2016/09/12 1,682 1,732 1,682 1,696 76,900
2016/09/09 1,694 1,729 1,690 1,707 72,200
2016/09/08 1,738 1,738 1,703 1,715 112,200
2016/09/07 1,732 1,770 1,720 1,739 127,900
2016/09/06 1,671 1,750 1,671 1,743 92,200
2016/09/05 1,694 1,697 1,654 1,683 120,700
2016/09/02 1,741 1,741 1,667 1,693 200,600
2016/09/01 1,732 1,761 1,730 1,756 106,500
2016/08/31 1,719 1,739 1,686 1,734 163,900
2016/08/30 1,752 1,752 1,711 1,725 98,600
2016/08/29 1,815 1,839 1,740 1,744 122,800
2016/08/26 1,786 1,794 1,735 1,778 162,200
2016/08/25 1,823 1,841 1,782 1,797 85,500
2016/08/24 1,850 1,870 1,806 1,818 151,000
2016/08/23 1,780 1,861 1,761 1,843 352,800
2016/08/22 1,698 1,779 1,698 1,769 185,000
2016/08/19 1,700 1,708 1,666 1,698 107,200
2016/08/18 1,720 1,749 1,708 1,711 110,500
2016/08/17 1,750 1,770 1,705 1,720 150,500
2016/08/16 1,753 1,771 1,732 1,756 122,400
2016/08/15 1,759 1,777 1,721 1,771 139,400
2016/08/12 1,709 1,748 1,693 1,730 146,000
2016/08/10 1,659 1,710 1,636 1,685 120,100
2016/08/09 1,638 1,667 1,621 1,654 149,200
2016/08/08 1,660 1,680 1,622 1,639 311,400
2016/08/05 1,690 1,721 1,662 1,682 213,100
2016/08/04 1,739 1,798 1,705 1,708 380,200
2016/08/03 1,687 1,768 1,684 1,739 456,100
2016/08/02 1,682 1,778 1,664 1,744 1,024,800
2016/08/01 1,498 1,662 1,490 1,629 1,252,300
2016/07/29 1,330 1,365 1,301 1,362 116,700
2016/07/28 1,350 1,358 1,307 1,339 139,000
2016/07/27 1,416 1,420 1,357 1,362 176,800
2016/07/26 1,404 1,426 1,396 1,419 75,700
2016/07/25 1,445 1,449 1,411 1,417 89,700
2016/07/22 1,423 1,447 1,408 1,441 63,200
2016/07/21 1,461 1,461 1,424 1,437 73,400
2016/07/20 1,408 1,450 1,404 1,449 76,100
2016/07/19 1,374 1,424 1,373 1,408 117,300
2016/07/15 1,472 1,486 1,366 1,380 167,100
2016/07/14 1,422 1,479 1,420 1,464 115,900
2016/07/13 1,449 1,457 1,406 1,410 173,200
2016/07/12 1,484 1,487 1,429 1,440 129,400
2016/07/11 1,479 1,499 1,456 1,461 110,000
2016/07/08 1,450 1,485 1,444 1,449 106,800
2016/07/07 1,464 1,481 1,447 1,464 92,900
2016/07/06 1,461 1,486 1,438 1,481 148,200
2016/07/05 1,524 1,524 1,490 1,517 94,000
2016/07/04 1,530 1,535 1,500 1,520 118,000
2016/07/01 1,465 1,536 1,458 1,525 213,700
2016/06/30 1,481 1,481 1,441 1,453 137,200
2016/06/29 1,424 1,463 1,410 1,459 176,200
2016/06/28 1,338 1,400 1,330 1,389 106,100
2016/06/27 1,296 1,377 1,296 1,367 240,800
2016/06/24 1,405 1,410 1,261 1,316 189,300
2016/06/23 1,390 1,413 1,375 1,390 85,200
2016/06/22 1,414 1,420 1,381 1,393 91,600
2016/06/21 1,391 1,420 1,370 1,413 126,500
2016/06/20 1,337 1,389 1,336 1,381 106,100
2016/06/17 1,351 1,382 1,306 1,325 190,600
2016/06/16 1,420 1,437 1,335 1,357 189,400
2016/06/15 1,428 1,453 1,410 1,420 209,700
2016/06/14 1,492 1,522 1,430 1,461 200,900
2016/06/13 1,520 1,525 1,479 1,510 195,300
2016/06/10 1,480 1,524 1,475 1,522 270,200
2016/06/09 1,500 1,513 1,466 1,478 168,500
2016/06/08 1,450 1,495 1,450 1,495 164,200
2016/06/07 1,435 1,446 1,425 1,442 122,100
2016/06/06 1,400 1,433 1,391 1,429 168,000
2016/06/03 1,353 1,415 1,345 1,410 176,600
2016/06/02 1,338 1,364 1,323 1,353 119,600
2016/06/01 1,320 1,360 1,320 1,338 87,000
2016/05/31 1,341 1,350 1,323 1,336 91,500
2016/05/30 1,300 1,332 1,300 1,317 121,200
2016/05/27 1,328 1,334 1,310 1,314 42,600
2016/05/26 1,360 1,367 1,325 1,326 86,500
2016/05/25 1,325 1,354 1,324 1,342 102,700
2016/05/24 1,327 1,379 1,311 1,320 101,800
2016/05/23 1,280 1,341 1,265 1,336 207,700
2016/05/20 1,250 1,304 1,250 1,274 157,500
2016/05/19 1,273 1,278 1,251 1,258 70,700
2016/05/18 1,257 1,273 1,242 1,268 120,500
2016/05/17 1,250 1,290 1,228 1,276 181,500
2016/05/16 1,320 1,332 1,237 1,249 436,400
2016/05/13 1,175 1,194 1,146 1,183 126,700
2016/05/12 1,170 1,182 1,144 1,169 72,400
2016/05/11 1,184 1,187 1,165 1,169 66,300
2016/05/10 1,190 1,195 1,172 1,173 81,400
2016/05/09 1,152 1,195 1,152 1,171 152,200
2016/05/06 1,100 1,143 1,097 1,138 121,400
2016/05/02 1,054 1,102 1,054 1,096 106,500
2016/04/28 1,089 1,117 1,063 1,084 132,600
2016/04/27 1,106 1,135 1,084 1,097 142,200
2016/04/26 1,127 1,141 1,081 1,105 217,800
2016/04/25 1,162 1,164 1,121 1,127 193,600
2016/04/22 1,195 1,200 1,151 1,163 153,700
2016/04/21 1,202 1,244 1,191 1,212 169,600
2016/04/20 1,205 1,245 1,194 1,213 173,500
2016/04/19 1,210 1,210 1,186 1,198 138,600
2016/04/18 1,193 1,209 1,175 1,199 218,700
2016/04/15 1,193 1,211 1,175 1,194 136,000
2016/04/14 1,210 1,213 1,147 1,187 264,800
2016/04/13 1,221 1,239 1,190 1,213 287,600
2016/04/12 1,200 1,268 1,199 1,248 398,300
2016/04/11 1,146 1,203 1,136 1,174 429,400
2016/04/08 1,050 1,138 1,047 1,134 254,200
2016/04/07 1,036 1,090 1,036 1,057 95,100
2016/04/06 1,060 1,065 1,018 1,031 131,100
2016/04/05 1,102 1,115 1,055 1,060 174,000
2016/04/04 1,056 1,113 1,043 1,109 238,800
2016/04/01 1,060 1,064 1,028 1,054 137,000
2016/03/31 1,064 1,077 1,041 1,047 83,800
2016/03/30 1,076 1,077 1,044 1,052 144,100
2016/03/29 1,027 1,092 991 1,074 312,500
2016/03/28 1,009 1,026 1,000 1,024 78,000
2016/03/25 1,016 1,016 991 995 48,900
2016/03/24 994 1,025 994 1,012 82,000
2016/03/23 1,007 1,009 994 998 39,500
2016/03/22 998 1,005 987 1,005 71,800
2016/03/18 1,001 1,021 981 987 156,500
2016/03/17 988 1,033 985 999 303,500
2016/03/16 924 991 916 979 120,000
2016/03/15 926 948 922 925 58,900
2016/03/14 936 942 926 938 37,600
2016/03/11 919 928 917 924 45,700
2016/03/10 923 937 923 926 45,800
2016/03/09 930 933 922 929 30,000
2016/03/08 950 956 936 945 66,100
2016/03/07 957 965 951 956 54,400
2016/03/04 966 969 945 957 49,900
2016/03/03 981 989 969 977 49,500
2016/03/02 993 995 962 979 76,600
2016/03/01 950 975 945 973 87,100
2016/02/29 939 950 937 940 42,400
2016/02/26 943 945 933 939 34,800
2016/02/25 911 939 910 931 86,400
2016/02/24 906 920 888 911 26,200
2016/02/23 932 938 909 909 57,700
2016/02/22 910 920 909 917 29,300
2016/02/19 919 919 902 913 21,600
2016/02/18 943 954 918 919 59,400
2016/02/17 941 949 907 913 70,900
2016/02/16 947 960 933 935 46,700
2016/02/15 942 960 898 949 67,800
2016/02/12 891 936 889 908 97,100
2016/02/10 964 967 930 934 101,400
2016/02/09 981 981 957 964 124,000
2016/02/08 922 997 922 996 152,800
2016/02/05 940 940 885 922 162,600
2016/02/04 946 983 934 946 391,400
2016/02/03 901 915 876 886 40,500
2016/02/02 902 922 897 920 47,700
2016/02/01 883 926 883 925 68,600
2016/01/29 868 886 844 874 43,200
2016/01/28 868 878 862 863 31,800
2016/01/27 858 888 858 883 41,200
2016/01/26 843 855 826 843 18,600
2016/01/25 870 872 847 858 31,700
2016/01/22 830 862 813 860 43,800
2016/01/21 816 839 800 800 61,200
2016/01/20 844 853 816 818 78,600
2016/01/19 842 845 821 829 41,700
2016/01/18 856 865 845 851 38,200
2016/01/15 898 912 863 874 54,400
2016/01/14 866 888 842 883 97,000
2016/01/13 866 888 866 886 71,400
2016/01/12 911 925 878 879 95,800
2016/01/08 951 956 916 919 59,700
2016/01/07 970 987 946 969 123,300
2016/01/06 1,009 1,016 965 977 95,900
2016/01/05 936 994 931 985 103,000
2016/01/04 940 949 930 940 87,400

このページの先頭へ