8897 MIRARTHホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	287	290	284	289	199,100	289
2021-12-29	282	287	282	286	405,400	286
2021-12-28	282	282	280	282	377,400	282
2021-12-27	283	283	279	280	285,300	280
2021-12-24	281	285	281	282	389,800	282
2021-12-23	280	282	278	282	407,800	282
2021-12-22	277	280	277	280	171,700	280
2021-12-21	277	280	275	277	301,100	277
2021-12-20	283	283	276	277	425,000	277
2021-12-17	279	283	279	283	572,100	283
2021-12-16	281	281	278	280	241,000	280
2021-12-15	275	281	275	278	251,900	278
2021-12-14	279	281	273	275	470,200	275
2021-12-13	285	285	279	279	333,500	279
2021-12-10	283	284	281	282	358,200	282
2021-12-09	287	287	282	282	330,800	282
2021-12-08	281	287	279	287	672,600	287
2021-12-07	278	282	278	281	449,100	281
2021-12-06	279	280	276	277	464,900	277
2021-12-03	268	276	268	275	328,500	275
2021-12-02	267	271	267	267	320,000	267
2021-12-01	264	270	263	270	413,800	270
2021-11-30	263	274	263	266	3,905,800	266
2021-11-29	263	268	261	263	845,900	263
2021-11-26	272	272	266	266	980,600	266
2021-11-25	280	282	273	273	721,900	273
2021-11-24	279	284	278	282	507,200	282
2021-11-22	277	279	273	279	544,200	279
2021-11-19	280	286	278	280	497,200	280
2021-11-18	281	282	276	280	759,300	280
2021-11-17	286	286	282	282	564,400	282
2021-11-16	290	291	286	287	689,300	287
2021-11-15	292	293	290	290	353,200	290
2021-11-12	292	298	290	290	700,600	290
2021-11-11	293	294	292	292	224,800	292
2021-11-10	293	295	292	293	358,200	293
2021-11-09	297	298	291	291	637,300	291
2021-11-08	298	301	296	297	306,600	297
2021-11-05	299	299	294	297	497,000	297
2021-11-04	303	304	297	297	714,000	297
2021-11-02	306	306	303	303	569,400	303
2021-11-01	308	310	305	308	533,600	308
2021-10-29	312	312	309	310	300,400	310
2021-10-28	312	313	310	310	367,300	310
2021-10-27	313	313	310	310	192,000	310
2021-10-26	313	314	310	311	180,800	311
2021-10-25	311	313	310	310	182,200	310
2021-10-22	312	314	311	314	206,700	314
2021-10-21	312	316	312	315	273,700	315
2021-10-20	311	314	311	313	342,200	313
2021-10-19	313	313	310	310	468,100	310
2021-10-18	317	317	313	313	292,800	313
2021-10-15	316	316	315	315	150,500	315
2021-10-14	316	317	314	315	306,200	315
2021-10-13	321	321	317	320	192,800	320
2021-10-12	320	320	318	319	130,300	319
2021-10-11	319	321	318	319	184,900	319
2021-10-08	321	322	319	319	226,300	319
2021-10-07	320	321	318	318	230,600	318
2021-10-06	319	323	317	320	388,200	320
2021-10-05	318	320	316	317	344,300	317
2021-10-04	321	322	318	321	268,600	321
2021-10-01	323	323	319	319	284,500	319
2021-09-30	322	325	320	323	222,900	323
2021-09-29	319	322	316	322	398,900	322
2021-09-28	326	326	321	323	359,300	323
2021-09-27	326	327	323	323	226,800	323
2021-09-24	325	327	322	326	303,500	326
2021-09-22	321	325	321	322	241,400	322
2021-09-21	321	324	316	322	386,300	322
2021-09-17	321	328	321	328	416,300	328
2021-09-16	324	325	320	321	347,000	321
2021-09-15	329	329	324	324	338,700	324
2021-09-14	327	331	327	331	309,700	331
2021-09-13	326	327	324	327	159,100	327
2021-09-10	324	327	324	326	246,200	326
2021-09-09	325	326	323	324	143,300	324
2021-09-08	323	326	321	326	225,500	326
2021-09-07	324	325	321	323	266,500	323
2021-09-06	323	323	320	321	280,200	321
2021-09-03	316	321	314	321	544,600	321
2021-09-02	318	320	315	316	235,500	316
2021-09-01	321	323	316	316	345,000	316
2021-08-31	321	323	320	320	157,700	320
2021-08-30	320	322	320	322	240,300	322
2021-08-27	315	318	315	318	104,400	318
2021-08-26	316	317	315	315	137,800	315
2021-08-25	320	320	316	317	189,400	317
2021-08-24	321	321	318	320	197,400	320
2021-08-23	316	319	316	319	230,900	319
2021-08-20	313	316	313	314	253,700	314
2021-08-19	312	316	312	312	147,200	312
2021-08-18	313	317	313	315	128,100	315
2021-08-17	312	314	311	312	169,300	312
2021-08-16	318	318	312	313	303,800	313
2021-08-13	321	321	318	318	95,400	318
2021-08-12	320	321	318	318	184,000	318
2021-08-11	315	320	315	320	243,600	320
2021-08-10	317	319	314	314	343,800	314
2021-08-06	315	320	314	317	239,700	317
2021-08-05	316	317	314	315	327,000	315
2021-08-04	318	319	315	315	336,600	315
2021-08-03	321	324	317	318	483,300	318
2021-08-02	318	324	314	322	1,287,600	322
2021-07-30	349	349	342	342	226,000	342
2021-07-29	349	351	347	351	203,500	351
2021-07-28	345	349	345	349	197,200	349
2021-07-27	345	347	345	345	167,700	345
2021-07-26	347	347	345	346	288,500	346
2021-07-21	342	345	340	341	145,600	341
2021-07-20	340	341	338	338	233,800	338
2021-07-19	344	344	340	341	186,000	341
2021-07-16	342	346	341	346	135,300	346
2021-07-15	346	346	343	343	163,300	343
2021-07-14	349	350	345	345	278,100	345
2021-07-13	349	352	348	352	288,700	352
2021-07-12	345	351	345	346	413,400	346
2021-07-09	340	342	336	340	404,500	340
2021-07-08	344	347	341	341	265,400	341
2021-07-07	343	348	341	346	285,500	346
2021-07-06	345	345	341	345	163,000	345
2021-07-05	347	348	343	343	302,300	343
2021-07-02	340	346	340	345	303,700	345
2021-07-01	339	340	337	339	159,400	339
2021-06-30	340	341	336	336	200,500	336
2021-06-29	342	342	337	337	201,700	337
2021-06-28	341	343	340	342	174,400	342
2021-06-25	339	343	337	339	245,000	339
2021-06-24	331	340	330	338	500,500	338
2021-06-23	337	338	330	330	429,700	330
2021-06-22	338	339	336	339	197,500	339
2021-06-21	334	336	332	332	386,100	332
2021-06-18	342	343	336	339	628,900	339
2021-06-17	345	346	342	342	398,400	342
2021-06-16	347	349	345	346	193,600	346
2021-06-15	348	349	345	345	191,000	345
2021-06-14	349	349	345	346	227,800	346
2021-06-11	353	353	348	348	348,500	348
2021-06-10	356	357	353	355	201,500	355
2021-06-09	353	359	353	354	253,900	354
2021-06-08	350	354	349	353	314,100	353
2021-06-07	348	350	347	347	211,400	347
2021-06-04	345	346	343	346	281,000	346
2021-06-03	347	350	343	345	403,200	345
2021-06-02	344	350	344	347	339,300	347
2021-06-01	345	347	342	344	265,600	344
2021-05-31	350	350	342	343	509,500	343
2021-05-28	350	353	349	353	309,300	353
2021-05-27	351	352	345	345	379,700	345
2021-05-26	355	355	350	351	283,500	351
2021-05-25	358	359	355	356	224,900	356
2021-05-24	363	365	359	360	269,600	360
2021-05-21	363	367	359	363	243,000	363
2021-05-20	361	367	360	365	318,400	365
2021-05-19	354	360	353	357	249,100	357
2021-05-18	351	362	351	359	332,300	359
2021-05-17	351	355	346	351	500,700	351
2021-05-14	362	365	354	359	610,000	359
2021-05-13	357	361	355	355	366,600	355
2021-05-12	362	365	356	360	429,300	360
2021-05-11	368	369	360	361	228,500	361
2021-05-10	367	370	367	369	254,400	369
2021-05-07	358	366	357	365	334,300	365
2021-05-06	351	359	351	356	306,200	356
2021-04-30	351	354	350	350	302,800	350
2021-04-28	350	357	350	351	244,200	351
2021-04-27	352	352	348	350	206,800	350
2021-04-26	348	353	345	351	350,100	351
2021-04-23	344	347	342	344	222,000	344
2021-04-22	349	352	345	346	347,600	346
2021-04-21	350	350	342	346	563,700	346
2021-04-20	363	363	355	355	403,600	355
2021-04-19	371	371	365	365	154,800	365
2021-04-16	366	370	365	369	132,800	369
2021-04-15	369	371	366	368	245,400	368
2021-04-14	373	373	365	366	472,500	366
2021-04-13	375	377	370	374	297,900	374
2021-04-12	369	378	366	375	433,100	375
2021-04-09	365	371	365	365	261,400	365
2021-04-08	368	369	365	367	275,300	367
2021-04-07	366	372	366	371	218,100	371
2021-04-06	375	376	364	368	300,400	368
2021-04-05	365	375	364	372	370,700	372
2021-04-02	371	372	363	365	425,000	365
2021-04-01	375	376	366	369	432,900	369
2021-03-31	379	383	373	373	423,300	373
2021-03-30	378	385	375	382	699,900	382
2021-03-29	400	400	384	391	1,533,600	391
2021-03-26	392	397	390	397	765,600	397
2021-03-25	389	393	388	389	383,100	389
2021-03-24	392	393	381	384	746,800	384
2021-03-23	399	401	395	395	623,000	395
2021-03-22	400	404	396	398	816,400	398
2021-03-19	398	404	390	401	1,208,900	401
2021-03-18	403	404	394	397	1,267,900	397
2021-03-17	403	408	401	407	380,900	407
2021-03-16	408	408	401	407	449,800	407
2021-03-15	401	408	399	408	621,800	408
2021-03-12	389	398	382	398	787,600	398
2021-03-11	386	391	383	389	474,800	389
2021-03-10	388	389	378	387	558,000	387
2021-03-09	376	387	373	387	634,800	387
2021-03-08	376	378	369	371	508,400	371
2021-03-05	373	373	362	370	552,700	370
2021-03-04	370	371	364	371	518,000	371
2021-03-03	365	383	363	372	1,298,200	372
2021-03-02	361	363	355	363	559,100	363
2021-03-01	349	364	346	362	897,000	362
2021-02-26	346	351	344	344	674,500	344
2021-02-25	357	357	351	351	563,400	351
2021-02-24	351	358	350	353	905,900	353
2021-02-22	345	350	345	350	561,500	350
2021-02-19	340	342	336	341	566,000	341
2021-02-18	345	345	340	341	409,300	341
2021-02-17	340	350	340	345	695,800	345
2021-02-16	342	343	338	343	477,300	343
2021-02-15	344	345	340	343	418,900	343
2021-02-12	343	345	341	341	453,900	341
2021-02-10	336	344	334	343	546,700	343
2021-02-09	348	348	338	338	924,200	338
2021-02-08	348	354	347	349	557,100	349
2021-02-05	347	348	345	345	482,400	345
2021-02-04	340	349	339	347	649,600	347
2021-02-03	340	341	337	338	502,500	338
2021-02-02	334	339	331	339	553,800	339
2021-02-01	325	342	324	334	1,576,000	334
2021-01-29	322	323	314	315	503,900	315
2021-01-28	320	322	317	319	724,800	319
2021-01-27	321	324	320	323	288,100	323
2021-01-26	322	322	319	319	263,900	319
2021-01-25	322	323	317	317	345,000	317
2021-01-22	317	324	316	320	546,700	320
2021-01-21	310	318	310	317	422,800	317
2021-01-20	308	312	306	311	487,400	311
2021-01-19	311	312	308	309	424,400	309
2021-01-18	311	313	308	311	345,700	311
2021-01-15	312	313	310	310	329,500	310
2021-01-14	314	316	312	314	451,000	314
2021-01-13	314	314	311	314	306,600	314
2021-01-12	312	314	309	314	403,200	314
2021-01-08	311	313	309	312	311,900	312
2021-01-07	308	313	308	310	444,800	310
2021-01-06	307	308	305	307	195,700	307
2021-01-05	306	309	305	305	324,100	305
2021-01-04	307	308	305	308	385,800	308

分割・併合履歴： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2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