1. HOME >
  2. 株価時系列 >
  3. 7687 >
  4. 2020年

7687 (株)ミクリード の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3085188582587225,900290.67
2020-12-2980987780985123,800283.67
2020-12-2882583580082422,400274.67
2020-12-2582382880582024,700273.33
2020-12-248368488208208,700273.33
2020-12-2380883280082119,500273.67
2020-12-2285088881082031,000273.33
2020-12-218508588468548,400284.67
2020-12-1883785983785718,400285.67
2020-12-1785285283783714,600279
2020-12-1687287284085815,900286
2020-12-1586186784086218,500287.33
2020-12-1487588085886512,400288.33
2020-12-1186387384987115,300290.33
2020-12-1083287683086326,900287.67
2020-12-0984485883183916,100279.67
2020-12-0882087082085934,800286.33
2020-12-0783184781782135,200273.67
2020-12-0485588584486128,100287
2020-12-0386787785486120,200287
2020-12-0290790787288223,800294
2020-12-0189891288488627,100295.33
2020-11-3089893589090245,500300.67
2020-11-27828978814936121,600312
2020-11-2690091581582883,500276
2020-11-2594095389090036,400300
2020-11-2493094690494015,300313.33
2020-11-2089694389693020,600310
2020-11-1990593188092625,800308.67
2020-11-1896297291391339,600304.33
2020-11-179941,02096797017,500323.33
2020-11-169759879629797,900326.33
2020-11-1398099196297527,000325
2020-11-121,0181,01898099217,000330.67
2020-11-111,0391,0399931,00222,600334
2020-11-101,1001,1409901,01382,600337.67
2020-11-091,0041,0419911,04034,300346.67
2020-11-061,0191,0199829958,400331.67
2020-11-051,0001,0159871,00517,900335
2020-11-049731,03397399725,100332.33
2020-11-0291896891196831,800322.67
2020-10-309991,00093093934,600313
2020-10-2997099995599919,600333
2020-10-281,0051,00596898528,400328.33
2020-10-279531,0059501,00525,800335
2020-10-261,0201,02097297326,400324.33
2020-10-231,0151,02095999471,900331.33
2020-10-221,0261,0569971,00449,200334.67
2020-10-211,0391,0791,0171,04146,300347
2020-10-201,0411,0559981,02684,900342
2020-10-191,0911,1001,0441,05041,400350
2020-10-161,0911,1281,0651,09654,000365.33
2020-10-151,1241,1301,0571,07379,700357.67
2020-10-141,1701,1931,1271,13578,700378.33
2020-10-131,1661,2161,1561,16575,200388.33
2020-10-121,2141,2241,1561,170114,400390
2020-10-091,1501,3051,1501,220294,200406.67
2020-10-081,1451,1601,1331,15054,400383.33
2020-10-071,1751,1751,1201,14563,200381.67
2020-10-061,1971,2101,1671,17966,200393
2020-10-051,2071,2481,1651,173125,000391
2020-10-021,2001,2631,0901,164256,800388
2020-09-301,1001,1851,0721,179187,800393
2020-09-291,0971,1271,0651,10478,500368
2020-09-281,0231,1181,0011,049142,700349.67
2020-09-251,0301,0319761,00098,700333.33
2020-09-241,0651,0861,0001,011103,300337
2020-09-231,0621,0951,0621,07973,300359.67
2020-09-181,0821,1021,0601,08672,800362
2020-09-171,1321,1321,0621,070110,400356.67
2020-09-161,1161,1541,0671,092147,000364
2020-09-151,1511,2001,1001,122201,900374
2020-09-141,2171,2501,1591,159209,800386.33
2020-09-111,2731,3051,1521,159288,800386.33
2020-09-101,2221,3281,1551,273862,800424.33
2020-09-091,1131,2551,0871,2431,012,200414.33
2020-09-081,0311,1361,0211,136274,000378.67
2020-09-071,0291,055986986106,000328.67
2020-09-041,0211,0881,0181,047116,400349
2020-09-031,0571,1571,0551,075242,100358.33
2020-09-021,0871,1671,0551,055289,600351.67
2020-09-011,0911,1371,0161,085480,200361.67
2020-08-319481,0599451,059283,200353
2020-08-289971,022860909309,500303
2020-08-271,1351,2459891,0271,122,000342.33
2020-08-269551,0759551,075691,000358.33
2020-08-258581,003851925570,300308.33
2020-08-24814863804853123,500284.33
2020-08-2181483980781240,600270.67
2020-08-2081083879182971,900276.33
2020-08-1976182375880641,100268.67
2020-08-1880580575676336,800254.33
2020-08-1782082678279141,100263.67
2020-08-1477681676381549,500271.67
2020-08-1376779075078821,500262.67
2020-08-1274876173074726,100249
2020-08-1176076773274119,700247
2020-08-0775477774775813,500252.67
2020-08-0674479874376959,500256.33
2020-08-0572374570674521,900248.33
2020-08-0471575771172127,000240.33
2020-08-0369472568970330,300234.33
2020-07-31716799664684192,700228
2020-07-3071073470372426,600241.33
2020-07-2973073470472046,700240
2020-07-2876677974074330,000247.67
2020-07-2780980976477140,900257
2020-07-22779905773830144,500276.67
2020-07-2176678475578019,800260
2020-07-2079879875277832,600259.33
2020-07-1783683677680136,200267
2020-07-1681482580182219,700274
2020-07-1582984880082242,600274
2020-07-1486987282082715,100275.67
2020-07-1381990879785850,700286
2020-07-1088589583784649,200282
2020-07-0993595289389518,600298.33
2020-07-0892994190592022,900306.67
2020-07-0795897792192924,300309.67
2020-07-0691396389595129,300317
2020-07-0388193288191326,900304.33
2020-07-02938938853891105,800297
2020-07-0196298092694131,600313.67
2020-06-3099799791094755,500315.67
2020-06-299701,00795895855,800319.33
2020-06-261,0301,0499831,009123,500336.33
2020-06-251,0611,1421,0391,046159,900348.67
2020-06-241,1441,1801,0711,081173,400360.33
2020-06-231,0741,1821,0641,131286,100377
2020-06-221,0431,0581,0181,02952,600343
2020-06-191,0941,1871,0451,045136,000348.33
2020-06-181,0901,1251,0671,09958,100366.33
2020-06-171,0811,1491,0611,08984,600363
2020-06-161,0301,1041,0271,055120,900351.67
2020-06-151,1231,1401,0001,000115,600333.33
2020-06-121,0681,1781,0301,123226,300374.33
2020-06-111,2691,2801,1781,182116,200394
2020-06-101,2881,3151,2741,27665,000425.33
2020-06-091,3111,3311,2611,31792,900439
2020-06-081,3201,3451,2941,301103,500433.67
2020-06-051,2811,3371,2711,310187,000436.67
2020-06-041,4381,4391,2471,253414,600417.67
2020-06-031,4791,5101,4001,414246,100471.33
2020-06-021,4061,4801,4021,456179,400485.33
2020-06-011,3981,4891,3741,400329,900466.67
2020-05-291,3791,4491,3621,391260,700463.67
2020-05-281,3841,5861,3601,4001,471,100466.67
2020-05-271,3301,4251,2861,390364,800463.33
2020-05-261,3791,4671,2321,330923,200443.33
2020-05-251,1961,4491,1781,4011,590,000467
2020-05-221,1601,2251,1161,155338,300385
2020-05-211,3611,3801,2021,2201,133,000406.67
2020-05-201,1811,3311,1661,3312,069,200443.67
2020-05-198991,0318991,031405,800343.67
2020-05-1889191087188158,900293.67
2020-05-1591092985189199,400297
2020-05-1493394188488463,100294.67
2020-05-1393195990394876,100316
2020-05-1298798792294298,100314
2020-05-118841,000874992203,000330.67
2020-05-08902925872884133,100294.67
2020-05-07865930851930233,400310
2020-05-01930930838842201,600280.67
2020-04-301,0481,054911911396,000303.67
2020-04-281,0271,0761,0021,025349,000341.67
2020-04-279901,1299831,043966,400347.67
2020-04-241,1201,1979511,0201,313,300340
2020-04-231,3401,4591,1001,1182,362,600372.67
2020-04-221,2601,6201,1571,4004,447,400466.67
2020-04-211,2281,3651,0371,3202,688,300440
2020-04-209351,0789351,078973,500359.33
2020-04-17835965800928889,700309.33
2020-04-16762888749820645,600273.33
2020-04-1577777777777724,600259
2020-04-14593677583677389,100225.67
2020-04-1358959055057765,600192.33
2020-04-10591595555576100,900192
2020-04-09583623533619391,100206.33
2020-04-08443523442523123,300174.33
2020-04-0746246544344316,800147.67
2020-04-0644545043344626,700148.67
2020-04-0345946944245015,400150
2020-04-0245247843945928,400153
2020-04-0146850046046031,800153.33
2020-03-3148751047347564,500158.33
2020-03-3050052549349325,900164.33
2020-03-2754654651152629,300175.33
2020-03-2653055051753428,000178
2020-03-2559760055557056,500190
2020-03-24527617527570216,100190
2020-03-2354055049051761,600172.33
2020-03-1959360951053094,000176.67
2020-03-18640672597603123,700201
2020-03-17625674606650192,800216.67
2020-03-168188826706751,047,800225

分割・併合履歴 ： [2024-03-28]1株→3株