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
2020/12/30 2,120 2,120 2,082 2,094 42,700
2020/12/29 2,062 2,118 2,062 2,114 51,700
2020/12/28 2,075 2,098 2,050 2,061 87,100
2020/12/25 2,069 2,091 2,062 2,072 42,300
2020/12/24 2,061 2,095 2,061 2,074 73,900
2020/12/23 2,033 2,081 2,032 2,051 100,900
2020/12/22 1,998 2,023 1,992 2,012 76,200
2020/12/21 2,021 2,035 2,001 2,005 60,500
2020/12/18 2,023 2,031 2,005 2,006 93,000
2020/12/17 2,019 2,037 2,011 2,023 43,800
2020/12/16 2,046 2,046 2,000 2,012 47,700
2020/12/15 2,046 2,097 2,027 2,027 89,500
2020/12/14 2,057 2,058 2,030 2,031 63,700
2020/12/11 2,004 2,019 1,985 2,019 81,800
2020/12/10 1,980 2,018 1,980 1,994 78,200
2020/12/09 1,969 1,997 1,963 1,996 42,700
2020/12/08 1,974 1,980 1,961 1,963 72,000
2020/12/07 2,013 2,013 1,953 1,984 192,000
2020/12/04 2,026 2,033 2,010 2,011 41,700
2020/12/03 2,017 2,037 2,008 2,030 77,500
2020/12/02 2,050 2,073 2,014 2,019 97,400
2020/12/01 2,066 2,083 2,048 2,048 75,600
2020/11/30 2,078 2,078 2,039 2,039 76,600
2020/11/27 2,073 2,095 2,068 2,074 59,800
2020/11/26 2,086 2,086 2,055 2,073 52,200
2020/11/25 2,104 2,113 2,081 2,081 76,100
2020/11/24 2,113 2,115 2,082 2,095 85,000
2020/11/20 2,051 2,081 2,050 2,063 77,200
2020/11/19 2,082 2,088 2,050 2,061 78,700
2020/11/18 2,098 2,110 2,080 2,101 79,800
2020/11/17 2,151 2,157 2,106 2,109 111,700
2020/11/16 2,188 2,194 2,155 2,164 73,900
2020/11/13 2,218 2,218 2,150 2,173 59,400
2020/11/12 2,288 2,297 2,235 2,237 58,300
2020/11/11 2,306 2,319 2,285 2,291 95,100
2020/11/10 2,260 2,297 2,222 2,289 193,100
2020/11/09 2,233 2,301 2,215 2,294 167,600
2020/11/06 2,203 2,230 2,188 2,197 83,500
2020/11/05 2,168 2,210 2,139 2,187 110,400
2020/11/04 2,157 2,165 2,103 2,136 92,800
2020/11/02 2,150 2,217 2,087 2,124 199,400
2020/10/30 2,130 2,149 2,108 2,116 76,100
2020/10/29 2,130 2,153 2,108 2,153 70,100
2020/10/28 2,151 2,157 2,132 2,154 47,500
2020/10/27 2,158 2,160 2,131 2,153 75,200
2020/10/26 2,177 2,210 2,164 2,181 86,300
2020/10/23 2,166 2,177 2,113 2,162 115,500
2020/10/22 2,220 2,220 2,160 2,166 98,100
2020/10/21 2,231 2,264 2,231 2,244 62,400
2020/10/20 2,245 2,274 2,229 2,242 84,000
2020/10/19 2,240 2,272 2,235 2,253 68,000
2020/10/16 2,265 2,277 2,213 2,234 149,900
2020/10/15 2,336 2,336 2,270 2,274 87,800
2020/10/14 2,359 2,359 2,317 2,335 60,100
2020/10/13 2,326 2,366 2,297 2,346 126,600
2020/10/12 2,320 2,320 2,282 2,311 55,500
2020/10/09 2,305 2,306 2,279 2,297 73,400
2020/10/08 2,269 2,317 2,267 2,305 143,400
2020/10/07 2,220 2,300 2,206 2,270 230,900
2020/10/06 2,200 2,228 2,187 2,201 84,400
2020/10/05 2,225 2,235 2,186 2,203 113,800
2020/10/02 2,218 2,250 2,199 2,213 119,100
2020/09/30 2,248 2,257 2,189 2,192 84,800
2020/09/29 2,274 2,274 2,238 2,250 117,400
2020/09/28 2,268 2,282 2,261 2,275 141,200
2020/09/25 2,221 2,247 2,209 2,243 98,600
2020/09/24 2,228 2,241 2,186 2,205 125,200
2020/09/23 2,203 2,252 2,192 2,243 171,100
2020/09/18 2,175 2,205 2,175 2,203 185,800
2020/09/17 2,163 2,209 2,163 2,175 115,600
2020/09/16 2,151 2,184 2,150 2,157 120,300
2020/09/15 2,142 2,153 2,135 2,151 86,500
2020/09/14 2,131 2,155 2,126 2,142 104,400
2020/09/11 2,122 2,145 2,112 2,126 105,300
2020/09/10 2,142 2,158 2,114 2,116 110,700
2020/09/09 2,161 2,167 2,141 2,157 73,400
2020/09/08 2,154 2,174 2,145 2,174 74,800
2020/09/07 2,141 2,165 2,122 2,163 58,600
2020/09/04 2,153 2,168 2,126 2,160 98,800
2020/09/03 2,184 2,184 2,159 2,178 49,600
2020/09/02 2,175 2,178 2,156 2,177 58,600
2020/09/01 2,170 2,183 2,155 2,175 85,700
2020/08/31 2,118 2,187 2,118 2,170 112,100
2020/08/28 2,180 2,181 2,088 2,107 201,700
2020/08/27 2,110 2,114 2,082 2,106 60,100
2020/08/26 2,140 2,146 2,114 2,123 43,300
2020/08/25 2,135 2,150 2,124 2,132 54,500
2020/08/24 2,144 2,146 2,092 2,130 62,300
2020/08/21 2,161 2,173 2,133 2,153 83,600
2020/08/20 2,187 2,191 2,152 2,160 82,800
2020/08/19 2,175 2,193 2,157 2,191 77,300
2020/08/18 2,166 2,179 2,160 2,165 94,900
2020/08/17 2,181 2,183 2,160 2,166 61,200
2020/08/14 2,129 2,190 2,128 2,159 190,400
2020/08/13 2,111 2,149 2,094 2,128 270,400
2020/08/12 2,069 2,089 2,054 2,085 125,700
2020/08/11 2,060 2,080 2,047 2,053 79,600
2020/08/07 2,070 2,081 2,052 2,062 76,000
2020/08/06 2,060 2,077 2,052 2,071 75,600
2020/08/05 2,050 2,054 2,026 2,051 90,300
2020/08/04 2,063 2,102 2,046 2,050 111,800
2020/08/03 2,100 2,154 2,062 2,074 97,200
2020/07/31 2,150 2,184 2,102 2,122 71,800
2020/07/30 2,181 2,198 2,152 2,163 35,700
2020/07/29 2,189 2,189 2,155 2,181 35,000
2020/07/28 2,204 2,222 2,186 2,192 34,800
2020/07/27 2,212 2,235 2,178 2,204 73,200
2020/07/22 2,253 2,253 2,198 2,211 50,700
2020/07/21 2,219 2,262 2,193 2,247 46,900
2020/07/20 2,239 2,239 2,192 2,207 39,000
2020/07/17 2,220 2,220 2,181 2,214 34,900
2020/07/16 2,213 2,215 2,192 2,200 26,200
2020/07/15 2,212 2,220 2,189 2,210 41,300
2020/07/14 2,188 2,195 2,152 2,192 36,600
2020/07/13 2,193 2,247 2,178 2,200 42,700
2020/07/10 2,210 2,212 2,160 2,160 40,600
2020/07/09 2,245 2,257 2,187 2,209 43,200
2020/07/08 2,247 2,249 2,220 2,232 27,600
2020/07/07 2,248 2,260 2,222 2,246 68,100
2020/07/06 2,249 2,268 2,229 2,238 76,100
2020/07/03 2,210 2,229 2,181 2,205 61,600
2020/07/02 2,248 2,261 2,201 2,210 73,800
2020/07/01 2,255 2,305 2,214 2,231 78,200
2020/06/30 2,341 2,350 2,247 2,260 63,100
2020/06/29 2,360 2,360 2,282 2,282 84,500
2020/06/26 2,393 2,404 2,338 2,362 58,800
2020/06/25 2,340 2,370 2,334 2,360 69,600
2020/06/24 2,352 2,387 2,347 2,357 52,200
2020/06/23 2,370 2,396 2,351 2,352 71,700
2020/06/22 2,336 2,368 2,332 2,354 60,900
2020/06/19 2,335 2,381 2,331 2,359 74,900
2020/06/18 2,380 2,391 2,326 2,359 47,700
2020/06/17 2,359 2,407 2,335 2,399 70,200
2020/06/16 2,390 2,395 2,328 2,358 78,000
2020/06/15 2,412 2,412 2,332 2,339 70,700
2020/06/12 2,404 2,430 2,379 2,412 128,200
2020/06/11 2,520 2,520 2,442 2,454 60,400
2020/06/10 2,528 2,535 2,492 2,523 50,200
2020/06/09 2,477 2,524 2,458 2,524 56,700
2020/06/08 2,533 2,533 2,439 2,483 69,500
2020/06/05 2,541 2,541 2,479 2,479 58,700
2020/06/04 2,563 2,563 2,519 2,563 62,700
2020/06/03 2,573 2,579 2,519 2,548 96,400
2020/06/02 2,551 2,569 2,540 2,561 68,300
2020/06/01 2,522 2,556 2,510 2,528 94,800
2020/05/29 2,398 2,510 2,398 2,506 164,000
2020/05/28 2,417 2,443 2,404 2,442 146,000
2020/05/27 2,470 2,470 2,410 2,426 122,600
2020/05/26 2,484 2,501 2,455 2,482 101,500
2020/05/25 2,462 2,473 2,427 2,465 95,400
2020/05/22 2,400 2,444 2,383 2,427 109,100
2020/05/21 2,441 2,462 2,408 2,431 107,900
2020/05/20 2,409 2,470 2,409 2,450 123,800
2020/05/19 2,400 2,432 2,351 2,423 137,800
2020/05/18 2,277 2,362 2,248 2,354 154,600
2020/05/15 2,279 2,302 2,186 2,266 256,200
2020/05/14 2,201 2,405 2,161 2,309 589,000
2020/05/13 2,700 2,700 2,574 2,580 250,400
2020/05/12 2,690 2,728 2,690 2,710 81,100
2020/05/11 2,682 2,699 2,671 2,689 51,200
2020/05/08 2,680 2,702 2,607 2,681 75,400
2020/05/07 2,700 2,750 2,614 2,633 169,800
2020/05/01 2,734 2,755 2,700 2,722 82,500
2020/04/30 2,755 2,764 2,715 2,725 122,200
2020/04/28 2,681 2,687 2,627 2,680 62,100
2020/04/27 2,671 2,685 2,647 2,656 41,400
2020/04/24 2,639 2,639 2,590 2,623 106,200
2020/04/23 2,623 2,644 2,599 2,615 77,200
2020/04/22 2,580 2,601 2,545 2,583 62,200
2020/04/21 2,606 2,606 2,558 2,598 43,600
2020/04/20 2,572 2,608 2,562 2,600 37,200
2020/04/17 2,600 2,617 2,544 2,572 50,300
2020/04/16 2,563 2,574 2,537 2,565 84,500
2020/04/15 2,528 2,566 2,497 2,545 113,400
2020/04/14 2,513 2,558 2,513 2,544 47,000
2020/04/13 2,513 2,537 2,490 2,512 85,000
2020/04/10 2,509 2,518 2,467 2,502 116,300
2020/04/09 2,459 2,502 2,415 2,477 102,900
2020/04/08 2,353 2,427 2,308 2,421 117,200
2020/04/07 2,373 2,409 2,304 2,382 91,100
2020/04/06 2,245 2,334 2,226 2,319 68,000
2020/04/03 2,281 2,322 2,237 2,245 65,100
2020/04/02 2,227 2,280 2,212 2,237 86,100
2020/04/01 2,331 2,378 2,267 2,277 78,400
2020/03/31 2,400 2,433 2,363 2,381 64,500
2020/03/30 2,354 2,398 2,313 2,394 98,000
2020/03/27 2,509 2,509 2,409 2,457 121,900
2020/03/26 2,397 2,439 2,355 2,421 108,400
2020/03/25 2,497 2,497 2,351 2,420 139,000
2020/03/24 2,376 2,389 2,300 2,347 144,000
2020/03/23 2,200 2,324 2,137 2,302 272,100
2020/03/19 2,283 2,294 2,152 2,200 115,000
2020/03/18 2,230 2,290 2,179 2,187 181,800
2020/03/17 1,991 2,210 1,991 2,196 203,300
2020/03/16 2,095 2,134 2,033 2,041 186,000
2020/03/13 2,050 2,170 2,011 2,117 239,500
2020/03/12 2,237 2,283 2,194 2,206 228,600
2020/03/11 2,372 2,398 2,285 2,287 163,800
2020/03/10 2,338 2,398 2,265 2,392 199,200
2020/03/09 2,499 2,527 2,425 2,460 336,200
2020/03/06 2,535 2,555 2,512 2,526 235,400
2020/03/05 2,550 2,578 2,504 2,534 222,100
2020/03/04 2,441 2,530 2,429 2,500 250,500
2020/03/03 2,543 2,563 2,473 2,487 217,400
2020/03/02 2,450 2,512 2,424 2,493 155,100
2020/02/28 2,379 2,424 2,337 2,403 228,500
2020/02/27 2,541 2,563 2,440 2,445 194,700
2020/02/26 2,570 2,602 2,534 2,559 163,000
2020/02/25 2,520 2,597 2,520 2,575 123,700
2020/02/21 2,650 2,681 2,645 2,655 68,900
2020/02/20 2,690 2,719 2,646 2,650 103,000
2020/02/19 2,738 2,742 2,697 2,699 109,900
2020/02/18 2,751 2,765 2,687 2,710 125,800
2020/02/17 2,783 2,792 2,750 2,766 89,300
2020/02/14 2,822 2,835 2,796 2,813 82,900
2020/02/13 2,848 2,860 2,820 2,840 112,400
2020/02/12 2,807 2,822 2,790 2,818 95,000
2020/02/10 2,855 2,891 2,803 2,811 133,100
2020/02/07 2,938 2,956 2,850 2,872 192,500
2020/02/06 2,885 2,925 2,820 2,891 452,400
2020/02/05 3,095 3,095 3,060 3,075 73,600
2020/02/04 3,020 3,075 3,020 3,070 47,100
2020/02/03 2,971 3,040 2,963 3,005 67,400
2020/01/31 2,985 3,060 2,981 3,040 77,300
2020/01/30 3,060 3,110 3,015 3,030 80,500
2020/01/29 3,150 3,165 3,055 3,070 114,900
2020/01/28 3,090 3,200 3,070 3,175 129,700
2020/01/27 3,205 3,245 3,190 3,200 48,700
2020/01/24 3,300 3,300 3,240 3,270 29,300
2020/01/23 3,295 3,305 3,260 3,275 24,100
2020/01/22 3,265 3,310 3,255 3,280 85,900
2020/01/21 3,260 3,280 3,205 3,240 106,500
2020/01/20 3,270 3,325 3,265 3,275 44,000
2020/01/17 3,340 3,340 3,265 3,280 45,400
2020/01/16 3,325 3,345 3,310 3,330 41,600
2020/01/15 3,295 3,310 3,275 3,290 43,700
2020/01/14 3,390 3,390 3,290 3,325 70,400
2020/01/10 3,360 3,400 3,350 3,390 42,800
2020/01/09 3,320 3,355 3,290 3,345 67,700
2020/01/08 3,290 3,360 3,220 3,305 82,800
2020/01/07 3,295 3,345 3,290 3,330 70,300
2020/01/06 3,215 3,285 3,205 3,255 72,700

このページの先頭へ