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
2017/12/29 3,050 3,075 3,015 3,040 44,100
2017/12/28 3,080 3,095 3,050 3,050 32,300
2017/12/27 3,010 3,095 3,010 3,080 39,700
2017/12/26 3,040 3,075 3,015 3,015 50,800
2017/12/25 3,075 3,090 3,030 3,045 38,200
2017/12/22 3,060 3,095 3,030 3,060 50,000
2017/12/21 3,040 3,075 3,000 3,065 52,700
2017/12/20 3,070 3,120 3,040 3,060 110,700
2017/12/19 3,010 3,050 2,995 3,045 79,500
2017/12/18 2,990 3,025 2,977 3,015 85,100
2017/12/15 2,964 3,010 2,929 2,979 56,400
2017/12/14 2,990 3,000 2,956 2,969 49,900
2017/12/13 2,959 2,974 2,940 2,963 51,500
2017/12/12 2,990 3,005 2,950 2,974 38,400
2017/12/11 2,963 2,989 2,933 2,987 45,600
2017/12/08 2,908 2,975 2,908 2,960 59,600
2017/12/07 2,878 2,966 2,878 2,958 58,400
2017/12/06 2,910 2,952 2,845 2,864 100,000
2017/12/05 3,035 3,035 2,904 2,917 128,300
2017/12/04 2,970 3,050 2,961 3,030 169,200
2017/12/01 2,955 2,970 2,902 2,930 55,600
2017/11/30 2,962 2,978 2,887 2,936 110,600
2017/11/29 2,905 2,944 2,891 2,926 55,800
2017/11/28 2,900 2,923 2,850 2,913 51,200
2017/11/27 2,900 2,943 2,895 2,897 73,900
2017/11/24 2,856 2,875 2,834 2,867 53,000
2017/11/22 2,885 2,898 2,843 2,856 97,900
2017/11/21 2,900 2,917 2,880 2,893 63,400
2017/11/20 2,810 2,895 2,786 2,887 128,500
2017/11/17 2,830 2,875 2,766 2,795 166,400
2017/11/16 2,742 2,817 2,727 2,799 147,900
2017/11/15 2,790 2,800 2,682 2,689 153,700
2017/11/14 2,827 2,843 2,794 2,796 51,700
2017/11/13 2,830 2,865 2,830 2,837 45,500
2017/11/10 2,833 2,860 2,799 2,830 68,300
2017/11/09 2,921 2,952 2,851 2,883 64,400
2017/11/08 2,900 2,916 2,871 2,897 69,900
2017/11/07 2,889 2,923 2,866 2,878 95,500
2017/11/06 2,887 2,955 2,870 2,893 135,100
2017/11/02 2,910 2,979 2,884 2,894 218,000
2017/11/01 2,780 2,927 2,777 2,897 469,000
2017/10/31 2,696 2,707 2,614 2,644 142,300
2017/10/30 2,597 2,698 2,586 2,698 314,500
2017/10/27 2,585 2,585 2,544 2,566 76,500
2017/10/26 2,521 2,585 2,517 2,585 132,300
2017/10/25 2,529 2,538 2,519 2,521 98,600
2017/10/24 2,525 2,553 2,521 2,548 55,800
2017/10/23 2,563 2,563 2,518 2,534 75,400
2017/10/20 2,526 2,557 2,517 2,539 77,300
2017/10/19 2,537 2,565 2,518 2,526 65,100
2017/10/18 2,513 2,549 2,506 2,529 65,500
2017/10/17 2,529 2,541 2,501 2,525 89,500
2017/10/16 2,535 2,555 2,521 2,534 79,900
2017/10/13 2,544 2,562 2,524 2,534 130,900
2017/10/12 2,588 2,592 2,544 2,575 66,800
2017/10/11 2,583 2,592 2,569 2,577 43,800
2017/10/10 2,532 2,581 2,513 2,567 92,000
2017/10/06 2,641 2,645 2,524 2,558 233,000
2017/10/05 2,612 2,662 2,612 2,624 88,000
2017/10/04 2,665 2,667 2,588 2,602 110,600
2017/10/03 2,661 2,703 2,642 2,665 95,100
2017/10/02 2,614 2,659 2,614 2,654 107,300
2017/09/29 2,626 2,636 2,595 2,614 57,000
2017/09/28 2,575 2,624 2,552 2,617 82,800
2017/09/27 2,529 2,557 2,527 2,549 50,100
2017/09/26 2,564 2,564 2,518 2,548 100,100
2017/09/25 2,547 2,577 2,531 2,566 116,200
2017/09/22 2,537 2,575 2,517 2,535 106,500
2017/09/21 2,619 2,630 2,569 2,571 85,200
2017/09/20 2,663 2,663 2,609 2,619 131,100
2017/09/19 2,704 2,704 2,615 2,663 157,800
2017/09/15 2,665 2,720 2,637 2,720 135,600
2017/09/14 2,620 2,715 2,592 2,668 180,000
2017/09/13 2,542 2,639 2,542 2,627 178,800
2017/09/12 2,517 2,538 2,499 2,536 126,500
2017/09/11 2,500 2,509 2,471 2,481 58,900
2017/09/08 2,440 2,478 2,437 2,467 94,800
2017/09/07 2,419 2,461 2,409 2,441 83,600
2017/09/06 2,339 2,421 2,292 2,417 144,800
2017/09/05 2,524 2,541 2,374 2,397 192,000
2017/09/04 2,540 2,540 2,491 2,524 168,200
2017/09/01 2,500 2,548 2,487 2,542 171,900
2017/08/31 2,447 2,494 2,441 2,486 166,400
2017/08/30 2,403 2,440 2,398 2,439 163,900
2017/08/29 2,373 2,404 2,363 2,384 197,100
2017/08/28 2,384 2,419 2,342 2,414 192,500
2017/08/25 2,262 2,386 2,262 2,385 390,600
2017/08/24 2,202 2,218 2,183 2,204 59,800
2017/08/23 2,215 2,223 2,202 2,213 62,600
2017/08/22 2,187 2,222 2,183 2,187 95,800
2017/08/21 2,181 2,230 2,181 2,208 45,000
2017/08/18 2,207 2,214 2,186 2,200 73,000
2017/08/17 2,243 2,258 2,225 2,225 51,100
2017/08/16 2,231 2,267 2,229 2,236 87,500
2017/08/15 2,224 2,260 2,224 2,244 88,600
2017/08/14 2,202 2,233 2,196 2,205 99,900
2017/08/10 2,220 2,265 2,211 2,252 84,900
2017/08/09 2,248 2,255 2,204 2,232 85,800
2017/08/08 2,286 2,297 2,254 2,262 102,700
2017/08/07 2,235 2,284 2,209 2,263 152,700
2017/08/04 2,180 2,211 2,144 2,200 90,100
2017/08/03 2,287 2,293 2,192 2,194 259,800
2017/08/02 2,333 2,346 2,262 2,293 197,700
2017/08/01 2,300 2,379 2,297 2,351 222,500
2017/07/31 2,354 2,360 2,310 2,326 89,700
2017/07/28 2,300 2,388 2,292 2,364 154,700
2017/07/27 2,294 2,324 2,282 2,300 80,100
2017/07/26 2,354 2,357 2,278 2,294 200,200
2017/07/25 2,397 2,397 2,346 2,371 77,200
2017/07/24 2,326 2,401 2,324 2,398 127,100
2017/07/21 2,324 2,346 2,300 2,333 98,200
2017/07/20 2,327 2,339 2,282 2,330 74,600
2017/07/19 2,283 2,326 2,277 2,317 123,600
2017/07/18 2,319 2,321 2,286 2,294 91,000
2017/07/14 2,350 2,350 2,319 2,323 53,100
2017/07/13 2,350 2,364 2,315 2,339 83,200
2017/07/12 2,332 2,355 2,301 2,315 104,800
2017/07/11 2,291 2,323 2,278 2,319 63,100
2017/07/10 2,300 2,304 2,279 2,285 61,400
2017/07/07 2,280 2,299 2,254 2,283 106,700
2017/07/06 2,307 2,315 2,285 2,301 97,200
2017/07/05 2,277 2,304 2,253 2,301 122,300
2017/07/04 2,398 2,398 2,289 2,299 154,300
2017/07/03 2,410 2,421 2,353 2,375 130,000
2017/06/30 2,422 2,430 2,374 2,383 128,200
2017/06/29 2,427 2,505 2,427 2,458 171,900
2017/06/28 2,478 2,494 2,408 2,413 174,800
2017/06/27 2,500 2,511 2,438 2,489 153,800
2017/06/26 2,420 2,487 2,420 2,475 173,000
2017/06/23 2,407 2,412 2,378 2,407 94,300
2017/06/22 2,362 2,413 2,359 2,407 131,700
2017/06/21 2,301 2,358 2,301 2,337 94,500
2017/06/20 2,338 2,347 2,315 2,318 81,000
2017/06/19 2,272 2,329 2,272 2,314 120,900
2017/06/16 2,265 2,302 2,239 2,248 167,400
2017/06/15 2,223 2,253 2,214 2,225 92,000
2017/06/14 2,222 2,264 2,217 2,223 100,500
2017/06/13 2,209 2,228 2,186 2,194 142,600
2017/06/12 2,224 2,245 2,166 2,228 200,300
2017/06/09 2,301 2,327 2,249 2,253 206,700
2017/06/08 2,348 2,370 2,306 2,306 109,500
2017/06/07 2,344 2,356 2,315 2,341 87,200
2017/06/06 2,405 2,405 2,311 2,338 144,900
2017/06/05 2,303 2,406 2,303 2,395 176,800
2017/06/02 2,348 2,360 2,300 2,303 151,000
2017/06/01 2,328 2,347 2,298 2,340 76,800
2017/05/31 2,310 2,341 2,292 2,306 134,800
2017/05/30 2,273 2,311 2,270 2,295 147,600
2017/05/29 2,260 2,306 2,253 2,276 118,500
2017/05/26 2,274 2,294 2,238 2,277 167,800
2017/05/25 2,250 2,348 2,249 2,274 296,900
2017/05/24 2,279 2,279 2,208 2,245 222,900
2017/05/23 2,140 2,297 2,140 2,245 507,200
2017/05/22 2,143 2,153 2,089 2,126 156,700
2017/05/19 2,153 2,179 2,121 2,127 208,100
2017/05/18 2,090 2,153 2,077 2,142 195,200
2017/05/17 2,067 2,141 2,050 2,140 293,800
2017/05/16 2,140 2,145 2,052 2,068 317,000
2017/05/15 1,967 2,060 1,965 2,059 531,900
2017/05/12 2,239 2,279 2,196 2,223 202,400
2017/05/11 2,197 2,239 2,180 2,239 208,800
2017/05/10 2,170 2,200 2,165 2,200 168,000
2017/05/09 2,198 2,223 2,173 2,185 166,600
2017/05/08 2,140 2,197 2,129 2,193 190,500
2017/05/02 2,128 2,136 2,113 2,124 118,200
2017/05/01 2,109 2,139 2,098 2,128 109,700
2017/04/28 2,144 2,157 2,098 2,113 150,900
2017/04/27 2,123 2,156 2,104 2,120 558,700
2017/04/26 2,090 2,170 2,065 2,143 248,300
2017/04/25 2,049 2,091 2,041 2,079 130,500
2017/04/24 2,070 2,102 2,042 2,073 122,000
2017/04/21 2,090 2,100 2,053 2,088 108,400
2017/04/20 2,108 2,113 2,070 2,088 126,200
2017/04/19 2,072 2,118 2,058 2,089 163,200
2017/04/18 2,115 2,119 2,071 2,092 123,800
2017/04/17 2,027 2,091 2,003 2,083 163,200
2017/04/14 2,071 2,099 2,024 2,026 198,400
2017/04/13 2,091 2,126 2,082 2,120 211,400
2017/04/12 2,040 2,123 2,021 2,116 362,400
2017/04/11 2,060 2,109 2,054 2,079 289,600
2017/04/10 2,043 2,083 2,017 2,050 338,900
2017/04/07 1,955 2,007 1,935 2,001 365,100
2017/04/06 1,929 1,975 1,907 1,919 270,900
2017/04/05 1,916 1,968 1,906 1,923 286,100
2017/04/04 1,916 1,929 1,878 1,890 198,200
2017/04/03 1,853 1,918 1,846 1,913 208,700
2017/03/31 1,840 1,863 1,837 1,839 86,300
2017/03/30 1,855 1,857 1,829 1,836 60,200
2017/03/29 1,834 1,862 1,833 1,847 79,200
2017/03/28 1,833 1,875 1,830 1,857 142,100
2017/03/27 1,839 1,839 1,817 1,825 77,500
2017/03/24 1,840 1,840 1,803 1,839 90,700
2017/03/23 1,834 1,852 1,821 1,847 80,300
2017/03/22 1,839 1,851 1,828 1,834 85,900
2017/03/21 1,833 1,881 1,816 1,873 159,500
2017/03/17 1,802 1,843 1,791 1,835 115,200
2017/03/16 1,800 1,815 1,798 1,810 69,700
2017/03/15 1,811 1,826 1,801 1,809 91,100
2017/03/14 1,815 1,843 1,800 1,818 93,400
2017/03/13 1,822 1,841 1,802 1,809 114,500
2017/03/10 1,800 1,839 1,800 1,832 177,200
2017/03/09 1,786 1,795 1,773 1,780 82,500
2017/03/08 1,744 1,775 1,738 1,775 116,900
2017/03/07 1,736 1,759 1,726 1,750 118,400
2017/03/06 1,735 1,742 1,712 1,731 148,000
2017/03/03 1,743 1,757 1,728 1,734 128,700
2017/03/02 1,727 1,754 1,727 1,746 151,900
2017/03/01 1,699 1,731 1,672 1,721 219,600
2017/02/28 1,705 1,735 1,686 1,708 190,300
2017/02/27 1,699 1,711 1,674 1,697 165,400
2017/02/24 1,710 1,710 1,688 1,698 231,900
2017/02/23 1,720 1,732 1,709 1,717 168,500
2017/02/22 1,743 1,746 1,701 1,729 199,700
2017/02/21 1,790 1,801 1,741 1,748 157,400
2017/02/20 1,796 1,806 1,780 1,789 68,600
2017/02/17 1,804 1,823 1,790 1,807 69,300
2017/02/16 1,841 1,841 1,806 1,813 80,900
2017/02/15 1,856 1,856 1,816 1,826 126,800
2017/02/14 1,861 1,884 1,829 1,830 130,400
2017/02/13 1,832 1,913 1,824 1,867 238,200
2017/02/10 1,862 1,873 1,790 1,802 159,200
2017/02/09 1,825 1,863 1,815 1,838 120,000
2017/02/08 1,800 1,865 1,780 1,848 221,700
2017/02/07 1,875 1,875 1,793 1,798 285,400
2017/02/06 1,725 1,905 1,723 1,875 882,700
2017/02/03 1,680 1,695 1,661 1,665 130,700
2017/02/02 1,689 1,692 1,656 1,661 118,600
2017/02/01 1,685 1,688 1,652 1,674 109,100
2017/01/31 1,672 1,708 1,672 1,688 87,500
2017/01/30 1,670 1,703 1,655 1,702 124,800
2017/01/27 1,693 1,695 1,642 1,668 217,100
2017/01/26 1,744 1,747 1,692 1,698 201,700
2017/01/25 1,717 1,732 1,707 1,731 111,400
2017/01/24 1,683 1,719 1,683 1,715 76,100
2017/01/23 1,692 1,705 1,680 1,688 73,500
2017/01/20 1,681 1,705 1,673 1,698 109,200
2017/01/19 1,724 1,726 1,677 1,684 177,300
2017/01/18 1,730 1,753 1,702 1,714 95,100
2017/01/17 1,707 1,737 1,707 1,720 91,500
2017/01/16 1,746 1,756 1,702 1,707 137,400
2017/01/13 1,730 1,763 1,730 1,746 115,300
2017/01/12 1,790 1,803 1,738 1,750 128,100
2017/01/11 1,809 1,820 1,776 1,778 110,200
2017/01/10 1,831 1,849 1,794 1,809 276,200
2017/01/06 1,829 1,833 1,804 1,814 183,400
2017/01/05 1,774 1,848 1,766 1,828 298,300
2017/01/04 1,815 1,815 1,751 1,767 275,500

このページの先頭へ