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
2018/12/28 2,458 2,507 2,413 2,475 96,800
2018/12/27 2,430 2,498 2,430 2,483 144,200
2018/12/26 2,295 2,372 2,293 2,341 185,700
2018/12/25 2,193 2,304 2,188 2,257 145,100
2018/12/21 2,324 2,389 2,289 2,357 174,600
2018/12/20 2,417 2,425 2,315 2,338 184,600
2018/12/19 2,410 2,445 2,389 2,418 111,200
2018/12/18 2,420 2,435 2,388 2,391 146,600
2018/12/17 2,439 2,521 2,419 2,494 128,300
2018/12/14 2,576 2,577 2,474 2,489 129,600
2018/12/13 2,553 2,608 2,500 2,601 110,600
2018/12/12 2,512 2,542 2,476 2,533 126,700
2018/12/11 2,490 2,567 2,475 2,551 126,600
2018/12/10 2,585 2,586 2,477 2,504 131,000
2018/12/07 2,605 2,648 2,554 2,636 186,900
2018/12/06 2,623 2,633 2,551 2,618 285,800
2018/12/05 2,520 2,587 2,501 2,573 228,200
2018/12/04 2,561 2,619 2,534 2,570 185,100
2018/12/03 2,500 2,575 2,492 2,575 385,900
2018/11/30 2,374 2,487 2,356 2,450 525,900
2018/11/29 2,451 2,464 2,274 2,373 1,698,800
2018/11/28 2,727 2,765 2,720 2,751 75,400
2018/11/27 2,729 2,733 2,670 2,723 84,900
2018/11/26 2,700 2,757 2,695 2,727 119,700
2018/11/22 2,675 2,700 2,649 2,694 80,800
2018/11/21 2,614 2,644 2,571 2,636 149,800
2018/11/20 2,687 2,688 2,633 2,650 117,100
2018/11/19 2,661 2,741 2,658 2,737 196,900
2018/11/16 2,655 2,669 2,589 2,648 218,600
2018/11/15 2,540 2,660 2,529 2,619 342,500
2018/11/14 2,407 2,557 2,395 2,550 326,600
2018/11/13 2,408 2,408 2,342 2,400 90,000
2018/11/12 2,444 2,492 2,428 2,473 123,100
2018/11/09 2,430 2,474 2,407 2,453 68,000
2018/11/08 2,482 2,510 2,427 2,479 88,900
2018/11/07 2,432 2,465 2,413 2,450 121,800
2018/11/06 2,464 2,490 2,402 2,414 73,500
2018/11/05 2,413 2,474 2,387 2,454 126,200
2018/11/02 2,390 2,474 2,375 2,445 217,400
2018/11/01 2,279 2,400 2,160 2,375 385,800
2018/10/31 2,053 2,140 2,050 2,130 184,700
2018/10/30 1,909 2,042 1,903 2,003 349,500
2018/10/29 2,052 2,085 1,987 1,989 133,600
2018/10/26 2,169 2,175 2,036 2,070 166,000
2018/10/25 2,170 2,187 2,142 2,154 172,000
2018/10/24 2,250 2,280 2,198 2,270 99,400
2018/10/23 2,295 2,295 2,230 2,230 53,800
2018/10/22 2,245 2,314 2,234 2,307 74,300
2018/10/19 2,245 2,256 2,218 2,256 81,600
2018/10/18 2,300 2,300 2,264 2,285 89,500
2018/10/17 2,243 2,296 2,209 2,293 95,400
2018/10/16 2,233 2,253 2,176 2,193 118,900
2018/10/15 2,264 2,304 2,254 2,268 127,000
2018/10/12 2,204 2,282 2,194 2,260 113,800
2018/10/11 2,183 2,222 2,146 2,204 226,200
2018/10/10 2,363 2,394 2,317 2,333 154,000
2018/10/09 2,441 2,447 2,392 2,395 110,000
2018/10/05 2,447 2,485 2,439 2,474 98,900
2018/10/04 2,494 2,498 2,454 2,473 133,900
2018/10/03 2,579 2,579 2,447 2,462 193,000
2018/10/02 2,604 2,620 2,553 2,579 121,600
2018/10/01 2,551 2,605 2,541 2,586 107,300
2018/09/28 2,521 2,563 2,499 2,545 127,600
2018/09/27 2,572 2,572 2,479 2,512 100,600
2018/09/26 2,525 2,565 2,508 2,559 107,700
2018/09/25 2,468 2,516 2,454 2,509 100,600
2018/09/21 2,468 2,474 2,431 2,467 112,000
2018/09/20 2,491 2,492 2,425 2,463 78,200
2018/09/19 2,432 2,466 2,394 2,457 92,500
2018/09/18 2,381 2,397 2,345 2,382 106,200
2018/09/14 2,381 2,409 2,369 2,381 75,700
2018/09/13 2,368 2,418 2,352 2,360 73,800
2018/09/12 2,388 2,413 2,340 2,368 86,600
2018/09/11 2,350 2,387 2,327 2,377 75,600
2018/09/10 2,373 2,412 2,344 2,350 85,400
2018/09/07 2,398 2,402 2,362 2,379 81,800
2018/09/06 2,472 2,472 2,403 2,430 61,300
2018/09/05 2,521 2,536 2,464 2,477 67,400
2018/09/04 2,533 2,550 2,505 2,519 62,700
2018/09/03 2,521 2,527 2,471 2,512 86,000
2018/08/31 2,514 2,556 2,510 2,535 108,500
2018/08/30 2,536 2,559 2,505 2,521 131,900
2018/08/29 2,500 2,508 2,438 2,486 162,800
2018/08/28 2,530 2,552 2,473 2,524 188,500
2018/08/27 2,412 2,554 2,399 2,514 200,300
2018/08/24 2,335 2,404 2,319 2,395 83,800
2018/08/23 2,295 2,345 2,281 2,330 73,400
2018/08/22 2,257 2,274 2,223 2,268 91,800
2018/08/21 2,225 2,290 2,216 2,262 62,000
2018/08/20 2,329 2,329 2,256 2,258 66,000
2018/08/17 2,312 2,322 2,294 2,304 37,500
2018/08/16 2,344 2,344 2,275 2,300 102,800
2018/08/15 2,389 2,391 2,325 2,362 72,000
2018/08/14 2,340 2,400 2,332 2,384 96,200
2018/08/13 2,384 2,384 2,291 2,318 117,800
2018/08/10 2,419 2,445 2,405 2,412 73,800
2018/08/09 2,443 2,443 2,368 2,426 155,400
2018/08/08 2,419 2,499 2,340 2,441 195,400
2018/08/07 2,433 2,439 2,384 2,427 104,400
2018/08/06 2,468 2,514 2,423 2,433 142,200
2018/08/03 2,545 2,591 2,457 2,468 176,200
2018/08/02 2,651 2,662 2,520 2,538 312,100
2018/08/01 2,789 2,820 2,681 2,682 258,000
2018/07/31 2,855 2,855 2,687 2,687 167,300
2018/07/30 2,821 2,854 2,791 2,847 73,100
2018/07/27 2,800 2,854 2,796 2,832 86,500
2018/07/26 2,756 2,790 2,734 2,787 81,900
2018/07/25 2,693 2,719 2,660 2,706 65,500
2018/07/24 2,676 2,718 2,642 2,693 84,200
2018/07/23 2,743 2,745 2,646 2,655 123,100
2018/07/20 2,710 2,785 2,700 2,754 87,100
2018/07/19 2,815 2,815 2,743 2,748 104,800
2018/07/18 2,850 2,868 2,830 2,841 42,900
2018/07/17 2,790 2,847 2,783 2,828 52,100
2018/07/13 2,802 2,816 2,769 2,798 57,700
2018/07/12 2,720 2,808 2,715 2,775 76,500
2018/07/11 2,717 2,723 2,659 2,702 42,100
2018/07/10 2,796 2,796 2,725 2,725 56,600
2018/07/09 2,700 2,789 2,700 2,770 59,200
2018/07/06 2,641 2,693 2,609 2,688 42,400
2018/07/05 2,708 2,734 2,634 2,641 68,200
2018/07/04 2,700 2,762 2,678 2,732 78,000
2018/07/03 2,701 2,748 2,667 2,691 88,700
2018/07/02 2,790 2,790 2,699 2,707 95,400
2018/06/29 2,813 2,824 2,750 2,790 79,900
2018/06/28 2,857 2,857 2,785 2,813 54,000
2018/06/27 2,775 2,919 2,775 2,870 94,100
2018/06/26 2,757 2,772 2,712 2,751 68,400
2018/06/25 2,929 2,929 2,793 2,807 61,300
2018/06/22 2,918 2,927 2,864 2,903 81,500
2018/06/21 2,909 2,969 2,909 2,948 66,800
2018/06/20 2,958 2,981 2,875 2,909 79,500
2018/06/19 3,090 3,090 2,955 2,976 69,800
2018/06/18 3,090 3,130 3,080 3,110 36,300
2018/06/15 3,070 3,115 3,070 3,100 60,200
2018/06/14 3,065 3,110 3,055 3,060 38,600
2018/06/13 3,070 3,100 3,060 3,090 44,600
2018/06/12 3,065 3,070 3,025 3,070 30,200
2018/06/11 3,015 3,070 3,005 3,050 48,000
2018/06/08 2,963 3,030 2,963 3,015 60,500
2018/06/07 2,951 2,986 2,934 2,986 56,200
2018/06/06 2,982 3,005 2,938 2,960 74,000
2018/06/05 3,035 3,035 2,954 2,982 94,500
2018/06/04 3,130 3,170 3,030 3,050 92,500
2018/06/01 3,040 3,095 3,025 3,080 77,700
2018/05/31 3,030 3,075 3,030 3,070 79,000
2018/05/30 3,045 3,100 3,015 3,030 99,900
2018/05/29 3,015 3,115 2,998 3,095 139,000
2018/05/28 3,000 3,070 2,952 3,060 133,600
2018/05/25 2,947 3,020 2,944 2,998 109,000
2018/05/24 2,983 3,040 2,933 2,965 249,400
2018/05/23 2,905 3,030 2,891 2,933 249,000
2018/05/22 2,870 2,899 2,827 2,884 183,800
2018/05/21 2,874 2,877 2,803 2,830 98,600
2018/05/18 2,809 2,841 2,768 2,838 146,900
2018/05/17 2,783 2,795 2,753 2,779 87,400
2018/05/16 2,792 2,838 2,728 2,756 142,400
2018/05/15 2,924 2,933 2,777 2,786 262,900
2018/05/14 2,845 2,894 2,756 2,889 280,300
2018/05/11 3,095 3,130 3,030 3,065 85,500
2018/05/10 3,095 3,095 3,050 3,080 36,000
2018/05/09 3,110 3,140 3,085 3,095 48,100
2018/05/08 3,110 3,130 3,080 3,120 69,600
2018/05/07 3,110 3,110 3,045 3,080 53,100
2018/05/02 3,115 3,125 3,045 3,100 67,100
2018/05/01 3,105 3,105 3,050 3,080 59,100
2018/04/27 3,110 3,145 3,090 3,120 60,300
2018/04/26 3,150 3,155 3,065 3,105 79,500
2018/04/25 3,165 3,165 3,105 3,125 60,400
2018/04/24 3,220 3,230 3,150 3,165 34,700
2018/04/23 3,205 3,215 3,110 3,165 90,800
2018/04/20 3,200 3,245 3,185 3,195 57,900
2018/04/19 3,260 3,265 3,190 3,210 43,800
2018/04/18 3,240 3,250 3,190 3,245 39,600
2018/04/17 3,255 3,255 3,115 3,170 72,800
2018/04/16 3,250 3,305 3,235 3,275 39,400
2018/04/13 3,295 3,295 3,225 3,250 50,600
2018/04/12 3,320 3,355 3,285 3,295 45,200
2018/04/11 3,340 3,355 3,240 3,285 80,400
2018/04/10 3,445 3,480 3,390 3,400 74,300
2018/04/09 3,410 3,475 3,385 3,445 77,500
2018/04/06 3,410 3,440 3,355 3,410 99,300
2018/04/05 3,350 3,390 3,335 3,365 103,700
2018/04/04 3,330 3,350 3,305 3,315 95,200
2018/04/03 3,195 3,300 3,175 3,280 90,800
2018/04/02 3,245 3,265 3,220 3,235 73,000
2018/03/30 3,100 3,190 3,060 3,180 78,300
2018/03/29 2,969 3,060 2,954 3,060 98,300
2018/03/28 2,915 2,947 2,871 2,932 66,000
2018/03/27 2,950 2,978 2,930 2,962 79,900
2018/03/26 2,882 2,898 2,807 2,897 59,600
2018/03/23 2,972 3,010 2,905 2,911 101,900
2018/03/22 3,075 3,125 3,070 3,095 35,700
2018/03/20 3,010 3,055 2,974 3,050 101,000
2018/03/19 3,135 3,145 3,025 3,060 48,000
2018/03/16 3,170 3,215 3,110 3,130 75,600
2018/03/15 3,090 3,115 3,065 3,105 73,900
2018/03/14 3,065 3,095 3,050 3,075 33,200
2018/03/13 3,105 3,110 3,030 3,090 76,100
2018/03/12 3,140 3,155 3,105 3,110 53,300
2018/03/09 3,195 3,235 3,090 3,105 103,400
2018/03/08 3,155 3,180 3,115 3,125 41,100
2018/03/07 3,110 3,190 3,110 3,115 51,700
2018/03/06 3,110 3,170 3,100 3,130 56,000
2018/03/05 3,110 3,155 3,060 3,075 70,400
2018/03/02 3,075 3,160 3,055 3,110 94,200
2018/03/01 3,220 3,220 3,130 3,150 86,500
2018/02/28 3,130 3,320 3,130 3,240 122,400
2018/02/27 3,200 3,210 3,125 3,175 98,200
2018/02/26 3,240 3,240 3,150 3,190 62,800
2018/02/23 3,210 3,215 3,180 3,195 48,600
2018/02/22 3,245 3,265 3,195 3,210 56,900
2018/02/21 3,160 3,275 3,145 3,255 79,200
2018/02/20 3,180 3,200 3,130 3,150 49,100
2018/02/19 3,130 3,180 3,115 3,175 63,400
2018/02/16 3,020 3,140 3,015 3,085 135,700
2018/02/15 3,010 3,040 2,976 2,997 110,400
2018/02/14 3,135 3,145 2,979 3,005 119,100
2018/02/13 3,230 3,260 3,120 3,130 122,500
2018/02/09 3,055 3,185 3,050 3,180 123,100
2018/02/08 3,125 3,245 3,125 3,225 103,900
2018/02/07 3,380 3,395 3,115 3,115 164,900
2018/02/06 3,115 3,185 3,060 3,155 275,900
2018/02/05 3,240 3,355 3,225 3,260 473,100
2018/02/02 3,405 3,590 3,385 3,570 163,700
2018/02/01 3,370 3,410 3,315 3,405 96,500
2018/01/31 3,380 3,415 3,315 3,340 67,300
2018/01/30 3,400 3,460 3,390 3,410 123,000
2018/01/29 3,405 3,465 3,400 3,400 56,000
2018/01/26 3,435 3,450 3,395 3,415 69,200
2018/01/25 3,485 3,505 3,425 3,440 64,900
2018/01/24 3,515 3,530 3,470 3,510 82,900
2018/01/23 3,495 3,535 3,435 3,445 105,600
2018/01/22 3,545 3,575 3,465 3,510 112,900
2018/01/19 3,455 3,525 3,440 3,500 178,800
2018/01/18 3,395 3,470 3,340 3,420 244,500
2018/01/17 3,380 3,390 3,205 3,280 361,600
2018/01/16 2,950 3,030 2,950 3,030 69,100
2018/01/15 2,949 2,967 2,916 2,951 87,500
2018/01/12 2,969 2,990 2,951 2,961 54,100
2018/01/11 3,010 3,015 2,950 2,970 99,500
2018/01/10 3,075 3,075 3,025 3,025 53,400
2018/01/09 3,110 3,120 3,035 3,075 79,600
2018/01/05 3,145 3,155 3,115 3,140 35,700
2018/01/04 3,060 3,125 3,050 3,125 58,700

このページの先頭へ