- 2024年
- 2023年
5535 ミガロホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,551 | 2,679 | 2,532 | 2,678 | 124,100 | 2,678 |
| 2024-05-01 | 2,661 | 2,715 | 2,555 | 2,571 | 129,100 | 2,571 |
| 2024-04-30 | 2,705 | 2,719 | 2,648 | 2,701 | 165,800 | 2,701 |
| 2024-04-26 | 2,643 | 2,729 | 2,637 | 2,657 | 122,800 | 2,657 |
| 2024-04-25 | 2,628 | 2,650 | 2,602 | 2,631 | 43,100 | 2,631 |
| 2024-04-24 | 2,779 | 2,779 | 2,624 | 2,629 | 105,700 | 2,629 |
| 2024-04-23 | 2,528 | 2,790 | 2,528 | 2,771 | 142,200 | 2,771 |
| 2024-04-22 | 2,448 | 2,516 | 2,426 | 2,516 | 45,100 | 2,516 |
| 2024-04-19 | 2,469 | 2,491 | 2,409 | 2,457 | 72,900 | 2,457 |
| 2024-04-18 | 2,391 | 2,480 | 2,359 | 2,471 | 51,300 | 2,471 |
| 2024-04-17 | 2,431 | 2,474 | 2,414 | 2,437 | 53,500 | 2,437 |
| 2024-04-16 | 2,368 | 2,450 | 2,267 | 2,413 | 72,500 | 2,413 |
| 2024-04-15 | 2,480 | 2,490 | 2,383 | 2,415 | 84,800 | 2,415 |
| 2024-04-12 | 2,469 | 2,530 | 2,423 | 2,520 | 104,500 | 2,520 |
| 2024-04-11 | 2,316 | 2,481 | 2,278 | 2,472 | 48,600 | 2,472 |
| 2024-04-10 | 2,242 | 2,351 | 2,242 | 2,339 | 33,700 | 2,339 |
| 2024-04-09 | 2,185 | 2,261 | 2,131 | 2,249 | 54,800 | 2,249 |
| 2024-04-08 | 2,228 | 2,284 | 2,222 | 2,235 | 64,000 | 2,235 |
| 2024-04-05 | 2,310 | 2,359 | 2,168 | 2,190 | 157,900 | 2,190 |
| 2024-04-04 | 2,400 | 2,410 | 2,266 | 2,340 | 104,700 | 2,340 |
| 2024-04-03 | 2,323 | 2,402 | 2,301 | 2,373 | 84,300 | 2,373 |
| 2024-04-02 | 2,449 | 2,449 | 2,355 | 2,373 | 108,500 | 2,373 |
| 2024-04-01 | 2,476 | 2,536 | 2,431 | 2,465 | 121,000 | 2,465 |
| 2024-03-29 | 2,400 | 2,448 | 2,348 | 2,448 | 102,100 | 2,448 |
| 2024-03-28 | 2,336 | 2,398 | 2,336 | 2,372 | 91,800 | 2,372 |
| 2024-03-27 | 2,265 | 2,343 | 2,236 | 2,331 | 61,200 | 2,331 |
| 2024-03-26 | 2,244 | 2,270 | 2,174 | 2,263 | 94,700 | 2,263 |
| 2024-03-25 | 2,156 | 2,225 | 2,156 | 2,220 | 83,000 | 2,220 |
| 2024-03-22 | 2,094 | 2,120 | 2,072 | 2,120 | 36,000 | 2,120 |
| 2024-03-21 | 2,016 | 2,092 | 2,000 | 2,092 | 85,800 | 2,092 |
| 2024-03-19 | 1,895 | 1,985 | 1,895 | 1,985 | 43,800 | 1,985 |
| 2024-03-18 | 1,913 | 1,942 | 1,856 | 1,895 | 74,400 | 1,895 |
| 2024-03-15 | 1,965 | 1,980 | 1,903 | 1,914 | 76,700 | 1,914 |
| 2024-03-14 | 1,912 | 1,949 | 1,896 | 1,949 | 56,000 | 1,949 |
| 2024-03-13 | 1,910 | 1,920 | 1,888 | 1,894 | 29,300 | 1,894 |
| 2024-03-12 | 1,785 | 1,893 | 1,785 | 1,893 | 34,900 | 1,893 |
| 2024-03-11 | 1,794 | 1,820 | 1,772 | 1,796 | 47,500 | 1,796 |
| 2024-03-08 | 1,820 | 1,845 | 1,782 | 1,800 | 55,800 | 1,800 |
| 2024-03-07 | 1,815 | 1,820 | 1,793 | 1,820 | 35,000 | 1,820 |
| 2024-03-06 | 1,746 | 1,815 | 1,737 | 1,799 | 52,500 | 1,799 |
| 2024-03-05 | 1,714 | 1,760 | 1,694 | 1,760 | 50,200 | 1,760 |
| 2024-03-04 | 1,611 | 1,720 | 1,600 | 1,715 | 77,100 | 1,715 |
| 2024-03-01 | 1,582 | 1,613 | 1,572 | 1,605 | 22,300 | 1,605 |
| 2024-02-29 | 1,608 | 1,608 | 1,579 | 1,596 | 12,500 | 1,596 |
| 2024-02-28 | 1,535 | 1,615 | 1,535 | 1,608 | 40,600 | 1,608 |
| 2024-02-27 | 1,564 | 1,581 | 1,532 | 1,533 | 38,300 | 1,533 |
| 2024-02-26 | 1,535 | 1,572 | 1,520 | 1,559 | 53,100 | 1,559 |
| 2024-02-22 | 1,471 | 1,640 | 1,465 | 1,535 | 248,800 | 1,535 |
| 2024-02-21 | 1,436 | 1,482 | 1,429 | 1,455 | 33,000 | 1,455 |
| 2024-02-20 | 1,412 | 1,450 | 1,412 | 1,443 | 15,700 | 1,443 |
| 2024-02-19 | 1,404 | 1,420 | 1,392 | 1,420 | 13,400 | 1,420 |
| 2024-02-16 | 1,380 | 1,405 | 1,380 | 1,392 | 16,000 | 1,392 |
| 2024-02-15 | 1,404 | 1,438 | 1,373 | 1,388 | 39,100 | 1,388 |
| 2024-02-14 | 1,393 | 1,411 | 1,386 | 1,404 | 11,400 | 1,404 |
| 2024-02-13 | 1,391 | 1,407 | 1,385 | 1,398 | 22,300 | 1,398 |
| 2024-02-09 | 1,429 | 1,436 | 1,367 | 1,395 | 38,200 | 1,395 |
| 2024-02-08 | 1,451 | 1,463 | 1,422 | 1,444 | 36,400 | 1,444 |
| 2024-02-07 | 1,460 | 1,481 | 1,455 | 1,481 | 17,000 | 1,481 |
| 2024-02-06 | 1,475 | 1,475 | 1,451 | 1,457 | 10,600 | 1,457 |
| 2024-02-05 | 1,440 | 1,470 | 1,440 | 1,470 | 24,300 | 1,470 |
| 2024-02-02 | 1,442 | 1,467 | 1,436 | 1,436 | 6,800 | 1,436 |
| 2024-02-01 | 1,461 | 1,462 | 1,442 | 1,442 | 10,200 | 1,442 |
| 2024-01-31 | 1,453 | 1,478 | 1,439 | 1,453 | 11,300 | 1,453 |
| 2024-01-30 | 1,492 | 1,492 | 1,442 | 1,442 | 47,600 | 1,442 |
| 2024-01-29 | 1,435 | 1,482 | 1,435 | 1,481 | 16,900 | 1,481 |
| 2024-01-26 | 1,428 | 1,438 | 1,409 | 1,420 | 8,100 | 1,420 |
| 2024-01-25 | 1,409 | 1,444 | 1,409 | 1,428 | 5,700 | 1,428 |
| 2024-01-24 | 1,412 | 1,423 | 1,402 | 1,409 | 9,000 | 1,409 |
| 2024-01-23 | 1,418 | 1,438 | 1,407 | 1,424 | 13,100 | 1,424 |
| 2024-01-22 | 1,425 | 1,455 | 1,416 | 1,426 | 15,800 | 1,426 |
| 2024-01-19 | 1,401 | 1,422 | 1,393 | 1,422 | 7,100 | 1,422 |
| 2024-01-18 | 1,419 | 1,434 | 1,401 | 1,401 | 7,700 | 1,401 |
| 2024-01-17 | 1,436 | 1,446 | 1,394 | 1,412 | 16,700 | 1,412 |
| 2024-01-16 | 1,417 | 1,458 | 1,417 | 1,443 | 19,000 | 1,443 |
| 2024-01-15 | 1,381 | 1,420 | 1,362 | 1,411 | 11,700 | 1,411 |
| 2024-01-12 | 1,401 | 1,407 | 1,372 | 1,381 | 14,900 | 1,381 |
| 2024-01-11 | 1,405 | 1,427 | 1,395 | 1,401 | 13,900 | 1,401 |
| 2024-01-10 | 1,435 | 1,439 | 1,398 | 1,411 | 20,300 | 1,411 |
| 2024-01-09 | 1,417 | 1,444 | 1,403 | 1,444 | 10,100 | 1,444 |
| 2024-01-05 | 1,435 | 1,435 | 1,407 | 1,420 | 9,700 | 1,420 |
| 2024-01-04 | 1,395 | 1,441 | 1,395 | 1,435 | 8,300 | 1,435 |
分割・併合履歴 ： なし
