7687 (株)ミクリードの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	917	918	897	897	2,300	299
2022-12-29	883	902	883	902	3,300	300.67
2022-12-28	897	902	891	892	2,400	297.33
2022-12-27	890	897	890	897	1,700	299
2022-12-26	908	908	890	890	3,700	296.67
2022-12-23	905	914	875	889	8,200	296.33
2022-12-22	945	945	920	920	3,500	306.67
2022-12-21	953	953	930	930	2,100	310
2022-12-20	924	941	914	915	6,400	305
2022-12-19	988	988	973	976	2,000	325.33
2022-12-16	950	987	940	972	4,100	324
2022-12-15	984	984	957	980	700	326.67
2022-12-14	988	988	969	969	700	323
2022-12-13	1,000	1,010	970	989	6,800	329.67
2022-12-12	984	1,002	956	996	5,900	332
2022-12-09	993	999	971	986	7,800	328.67
2022-12-08	919	1,022	919	967	9,900	322.33
2022-12-07	913	934	902	919	3,000	306.33
2022-12-06	909	927	909	927	1,500	309
2022-12-05	925	933	907	907	700	302.33
2022-12-02	915	923	912	922	1,800	307.33
2022-12-01	929	929	902	915	2,700	305
2022-11-30	907	908	907	907	1,700	302.33
2022-11-29	908	915	906	906	2,400	302
2022-11-28	940	940	915	915	1,600	305
2022-11-25	930	938	930	931	3,900	310.33
2022-11-24	930	938	930	938	1,500	312.67
2022-11-22	915	930	903	930	4,000	310
2022-11-21	922	922	922	922	300	307.33
2022-11-18	925	940	922	922	3,500	307.33
2022-11-17	929	952	910	952	3,100	317.33
2022-11-16	951	954	940	940	5,400	313.33
2022-11-15	961	971	955	955	1,200	318.33
2022-11-14	980	980	959	971	3,100	323.67
2022-11-11	966	987	955	987	6,400	329
2022-11-10	971	973	958	965	1,900	321.67
2022-11-09	988	991	973	980	2,400	326.67
2022-11-08	991	991	970	973	1,800	324.33
2022-11-07	1,001	1,001	951	991	9,900	330.33
2022-11-04	1,000	1,006	975	1,006	11,200	335.33
2022-11-02	1,031	1,044	1,005	1,006	6,100	335.33
2022-11-01	1,094	1,094	1,026	1,061	16,200	353.67
2022-10-31	1,051	1,146	1,050	1,095	18,300	365
2022-10-28	1,002	1,050	1,002	1,021	8,100	340.33
2022-10-27	1,033	1,035	1,006	1,014	2,100	338
2022-10-26	1,031	1,044	1,029	1,033	2,300	344.33
2022-10-25	1,014	1,038	1,012	1,038	2,900	346
2022-10-24	1,040	1,040	1,031	1,033	1,800	344.33
2022-10-21	1,006	1,030	1,005	1,030	8,600	343.33
2022-10-20	1,047	1,047	1,041	1,041	1,600	347
2022-10-19	1,050	1,050	1,030	1,047	1,900	349
2022-10-18	1,062	1,075	1,041	1,050	5,400	350
2022-10-17	1,046	1,100	1,030	1,062	7,900	354
2022-10-14	1,040	1,069	1,040	1,069	3,600	356.33
2022-10-13	1,048	1,048	1,031	1,031	1,300	343.67
2022-10-12	1,079	1,080	1,050	1,060	4,000	353.33
2022-10-11	1,080	1,094	1,062	1,094	1,600	364.67
2022-10-07	1,086	1,086	1,070	1,079	3,300	359.67
2022-10-06	1,052	1,066	1,037	1,066	1,300	355.33
2022-10-05	1,040	1,088	1,040	1,052	5,800	350.67
2022-10-04	1,065	1,070	1,048	1,070	2,300	356.67
2022-10-03	1,033	1,061	1,033	1,059	1,100	353
2022-09-30	993	1,095	991	1,050	10,500	350
2022-09-29	982	995	976	995	4,000	331.67
2022-09-28	1,000	1,005	949	963	12,000	321
2022-09-27	970	1,011	970	977	3,300	325.67
2022-09-26	1,031	1,031	959	970	9,000	323.33
2022-09-22	1,030	1,048	1,019	1,031	3,900	343.67
2022-09-21	1,049	1,049	1,014	1,014	3,900	338
2022-09-20	1,055	1,061	1,035	1,049	4,500	349.67
2022-09-16	1,061	1,094	1,051	1,055	3,800	351.67
2022-09-15	1,130	1,150	1,071	1,075	9,900	358.33
2022-09-14	1,107	1,134	1,092	1,118	5,300	372.67
2022-09-13	1,171	1,171	1,111	1,139	13,700	379.67
2022-09-12	1,198	1,198	1,082	1,171	29,100	390.33
2022-09-09	1,192	1,207	1,188	1,190	11,300	396.67
2022-09-08	1,193	1,201	1,180	1,192	17,200	397.33
2022-09-07	1,175	1,199	1,143	1,193	14,500	397.67
2022-09-06	1,147	1,181	1,135	1,175	19,400	391.67
2022-09-05	1,101	1,159	1,101	1,126	9,400	375.33
2022-09-02	1,018	1,164	1,010	1,119	14,200	373
2022-09-01	1,020	1,030	986	1,008	10,500	336
2022-08-31	1,051	1,067	1,031	1,033	5,700	344.33
2022-08-30	1,066	1,126	1,030	1,062	7,700	354
2022-08-29	1,040	1,110	1,001	1,063	17,500	354.33
2022-08-26	1,075	1,151	1,075	1,100	18,400	366.67
2022-08-25	1,050	1,070	1,050	1,070	12,100	356.67
2022-08-24	1,049	1,050	1,018	1,048	7,700	349.33
2022-08-23	1,011	1,040	990	1,040	9,600	346.67
2022-08-22	981	1,025	981	1,025	12,700	341.67
2022-08-19	930	1,076	930	1,013	79,400	337.67
2022-08-18	903	927	900	926	9,900	308.67
2022-08-17	895	924	895	912	5,900	304
2022-08-16	894	900	865	895	3,900	298.33
2022-08-15	891	902	874	879	2,700	293
2022-08-12	880	889	865	865	4,600	288.33
2022-08-10	856	888	856	865	3,000	288.33
2022-08-09	855	859	851	851	2,100	283.67
2022-08-08	860	860	838	855	1,600	285
2022-08-05	861	876	851	855	2,500	285
2022-08-04	883	883	867	876	2,200	292
2022-08-03	897	905	863	883	4,200	294.33
2022-08-02	915	915	885	910	4,700	303.33
2022-08-01	882	957	835	900	39,300	300
2022-07-29	816	818	806	818	5,100	272.67
2022-07-28	817	817	813	815	800	271.67
2022-07-27	785	802	784	802	3,100	267.33
2022-07-26	787	789	786	787	1,700	262.33
2022-07-25	780	789	780	785	300	261.67
2022-07-22	785	802	785	787	1,900	262.33
2022-07-21	775	795	775	795	1,900	265
2022-07-20	748	772	748	765	2,000	255
2022-07-19	756	756	743	748	3,800	249.33
2022-07-15	773	777	741	741	6,700	247
2022-07-14	768	775	768	773	1,600	257.67
2022-07-13	786	790	760	776	3,600	258.67
2022-07-12	807	807	781	797	1,900	265.67
2022-07-11	788	807	783	807	2,700	269
2022-07-08	783	800	775	778	5,400	259.33
2022-07-07	789	795	750	783	10,900	261
2022-07-06	787	797	786	788	2,600	262.67
2022-07-05	802	806	790	790	6,200	263.33
2022-07-04	808	819	801	802	4,100	267.33
2022-07-01	823	834	807	808	2,400	269.33
2022-06-30	843	845	823	823	1,500	274.33
2022-06-29	842	844	835	843	2,700	281
2022-06-28	836	854	823	843	1,100	281
2022-06-27	860	865	827	827	2,900	275.67
2022-06-24	813	860	813	849	2,500	283
2022-06-23	820	820	813	813	700	271
2022-06-22	826	829	801	811	2,800	270.33
2022-06-21	799	821	799	811	1,200	270.33
2022-06-20	800	820	791	805	2,300	268.33
2022-06-17	815	816	797	800	8,100	266.67
2022-06-16	851	857	830	830	1,100	276.67
2022-06-15	823	850	823	850	1,800	283.33
2022-06-14	855	883	821	822	6,200	274
2022-06-13	857	872	857	866	2,000	288.67
2022-06-10	891	891	872	872	2,400	290.67
2022-06-09	900	907	890	891	2,500	297
2022-06-08	883	898	882	898	2,400	299.33
2022-06-07	900	900	860	889	3,000	296.33
2022-06-06	929	929	897	897	5,100	299
2022-06-03	936	936	915	928	4,200	309.33
2022-06-02	904	943	904	938	5,000	312.67
2022-06-01	918	918	901	914	1,500	304.67
2022-05-31	899	916	880	914	9,800	304.67
2022-05-30	848	891	848	870	2,400	290
2022-05-27	872	872	840	848	5,500	282.67
2022-05-26	821	910	817	865	17,600	288.33
2022-05-25	807	807	807	807	200	269
2022-05-24	824	824	802	802	1,400	267.33
2022-05-23	800	803	795	803	1,700	267.67
2022-05-20	800	803	795	803	1,700	267.67
2022-05-19	799	810	772	810	3,400	270
2022-05-18	815	829	802	807	4,900	269
2022-05-17	840	845	816	830	4,800	276.67
2022-05-16	879	879	835	846	3,800	282
2022-05-13	858	870	849	870	1,400	290
2022-05-12	842	855	832	855	1,900	285
2022-05-11	860	866	841	866	1,500	288.67
2022-05-10	840	889	821	874	2,200	291.33
2022-05-09	875	875	855	855	2,200	285
2022-05-06	828	867	827	860	7,200	286.67
2022-05-02	791	813	781	813	2,100	271
2022-04-28	813	814	790	806	700	268.67
2022-04-27	800	813	800	813	500	271
2022-04-26	796	820	796	820	800	273.33
2022-04-25	780	800	769	800	4,900	266.67
2022-04-22	807	817	807	817	1,900	272.33
2022-04-21	804	808	799	801	5,100	267
2022-04-20	808	823	808	810	3,200	270
2022-04-19	828	828	810	812	800	270.67
2022-04-18	812	812	810	810	1,000	270
2022-04-15	812	812	812	812	200	270.67
2022-04-14	824	824	807	819	3,500	273
2022-04-13	799	809	790	809	600	269.67
2022-04-12	801	809	785	809	1,000	269.67
2022-04-11	801	808	795	797	3,200	265.67
2022-04-08	819	819	800	815	3,100	271.67
2022-04-07	839	839	814	830	6,700	276.67
2022-04-06	810	840	810	839	5,400	279.67
2022-04-05	819	828	795	805	5,500	268.33
2022-04-04	806	808	790	800	3,600	266.67
2022-04-01	799	804	799	804	1,000	268
2022-03-31	810	819	802	804	2,200	268
2022-03-30	825	828	802	802	1,800	267.33
2022-03-29	810	810	795	805	1,200	268.33
2022-03-28	813	813	786	806	3,300	268.67
2022-03-25	816	831	806	812	2,500	270.67
2022-03-24	821	838	816	819	3,800	273
2022-03-23	804	835	787	822	7,400	274
2022-03-22	796	805	790	794	4,300	264.67
2022-03-18	794	821	794	821	1,600	273.67
2022-03-17	816	838	781	797	8,700	265.67
2022-03-16	801	834	788	810	12,600	270
2022-03-15	721	811	721	775	14,300	258.33
2022-03-14	701	739	701	715	2,200	238.33
2022-03-11	698	701	680	701	2,900	233.67
2022-03-10	691	725	675	701	4,500	233.67
2022-03-09	688	729	688	691	4,500	230.33
2022-03-08	730	730	700	718	1,200	239.33
2022-03-07	778	778	696	730	13,400	243.33
2022-03-04	790	795	789	790	2,800	263.33
2022-03-03	801	816	801	814	1,300	271.33
2022-03-02	818	820	801	801	2,200	267
2022-03-01	813	816	813	816	1,500	272
2022-02-28	803	812	780	812	4,000	270.67
2022-02-25	790	800	790	800	1,400	266.67
2022-02-24	791	795	777	777	800	259
2022-02-22	791	799	780	790	3,700	263.33
2022-02-21	800	813	791	798	2,600	266
2022-02-18	816	825	800	815	7,900	271.67
2022-02-17	843	843	826	826	1,500	275.33
2022-02-16	828	842	825	838	3,400	279.33
2022-02-15	820	842	813	828	3,200	276
2022-02-14	830	835	800	835	6,800	278.33
2022-02-10	845	845	822	839	1,800	279.67
2022-02-09	846	846	821	821	2,000	273.67
2022-02-08	846	846	819	820	2,600	273.33
2022-02-07	847	847	782	821	6,900	273.67
2022-02-04	844	844	810	825	3,700	275
2022-02-03	805	848	795	844	8,900	281.33
2022-02-02	770	810	770	790	12,100	263.33
2022-02-01	754	798	748	749	7,600	249.67
2022-01-31	743	750	714	746	6,200	248.67
2022-01-28	778	778	749	749	8,600	249.67
2022-01-27	796	813	753	778	5,900	259.33
2022-01-26	810	810	790	798	3,200	266
2022-01-25	807	810	805	805	3,100	268.33
2022-01-24	799	812	799	811	5,100	270.33
2022-01-21	800	810	790	810	5,900	270
2022-01-20	788	811	788	811	1,800	270.33
2022-01-19	781	785	778	782	4,000	260.67
2022-01-18	800	800	779	782	5,000	260.67
2022-01-17	809	809	776	803	8,700	267.67
2022-01-14	801	809	780	805	14,400	268.33
2022-01-13	812	812	800	810	1,900	270
2022-01-12	801	839	801	821	4,400	273.67
2022-01-11	800	812	790	800	9,800	266.67
2022-01-07	846	881	798	824	11,800	274.67
2022-01-06	893	893	836	846	16,700	282
2022-01-05	893	900	875	895	11,100	298.33
2022-01-04	901	918	887	888	7,700	296

分割・併合履歴： [2024-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7687 (株)ミクリード の時系列データ [2022年度]

7687 (株)ミクリードの時系列データ [2022年度]