8897 MIRARTHホールディングス(株) 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 | 370 | 374 | 370 | 370 | 187,800 | 370 |
2022-12-29 | 368 | 370 | 365 | 370 | 177,100 | 370 |
2022-12-28 | 369 | 370 | 363 | 370 | 1,331,300 | 370 |
2022-12-27 | 368 | 371 | 367 | 369 | 116,500 | 369 |
2022-12-26 | 366 | 368 | 364 | 365 | 224,500 | 365 |
2022-12-23 | 367 | 369 | 364 | 366 | 216,100 | 366 |
2022-12-22 | 367 | 373 | 363 | 371 | 231,000 | 371 |
2022-12-21 | 367 | 371 | 362 | 365 | 470,500 | 365 |
2022-12-20 | 383 | 385 | 363 | 368 | 714,200 | 368 |
2022-12-19 | 380 | 382 | 379 | 381 | 159,300 | 381 |
2022-12-16 | 383 | 385 | 379 | 382 | 249,700 | 382 |
2022-12-15 | 381 | 384 | 381 | 384 | 78,400 | 384 |
2022-12-14 | 379 | 382 | 376 | 382 | 139,100 | 382 |
2022-12-13 | 383 | 383 | 378 | 378 | 195,400 | 378 |
2022-12-12 | 381 | 381 | 378 | 378 | 108,900 | 378 |
2022-12-09 | 379 | 384 | 379 | 382 | 207,800 | 382 |
2022-12-08 | 382 | 382 | 377 | 382 | 218,300 | 382 |
2022-12-07 | 381 | 386 | 380 | 382 | 144,400 | 382 |
2022-12-06 | 381 | 385 | 380 | 383 | 134,000 | 383 |
2022-12-05 | 383 | 384 | 380 | 382 | 190,000 | 382 |
2022-12-02 | 385 | 385 | 380 | 383 | 266,800 | 383 |
2022-12-01 | 390 | 390 | 386 | 386 | 202,900 | 386 |
2022-11-30 | 394 | 394 | 389 | 390 | 183,000 | 390 |
2022-11-29 | 390 | 395 | 386 | 394 | 189,900 | 394 |
2022-11-28 | 394 | 394 | 388 | 391 | 207,800 | 391 |
2022-11-25 | 397 | 397 | 391 | 394 | 215,800 | 394 |
2022-11-24 | 394 | 397 | 393 | 396 | 265,900 | 396 |
2022-11-22 | 393 | 395 | 389 | 391 | 240,300 | 391 |
2022-11-21 | 389 | 392 | 389 | 390 | 111,100 | 390 |
2022-11-18 | 388 | 390 | 386 | 388 | 179,000 | 388 |
2022-11-17 | 382 | 388 | 382 | 388 | 119,800 | 388 |
2022-11-16 | 387 | 387 | 383 | 384 | 177,200 | 384 |
2022-11-15 | 384 | 389 | 384 | 387 | 141,100 | 387 |
2022-11-14 | 385 | 387 | 382 | 384 | 177,900 | 384 |
2022-11-11 | 391 | 391 | 383 | 385 | 169,200 | 385 |
2022-11-10 | 384 | 387 | 384 | 386 | 121,200 | 386 |
2022-11-09 | 385 | 388 | 384 | 385 | 116,100 | 385 |
2022-11-08 | 382 | 387 | 382 | 384 | 192,100 | 384 |
2022-11-07 | 381 | 385 | 380 | 383 | 199,800 | 383 |
2022-11-04 | 389 | 391 | 382 | 382 | 476,200 | 382 |
2022-11-02 | 392 | 395 | 389 | 393 | 431,300 | 393 |
2022-11-01 | 397 | 397 | 385 | 394 | 557,600 | 394 |
2022-10-31 | 397 | 400 | 395 | 400 | 241,600 | 400 |
2022-10-28 | 398 | 404 | 397 | 397 | 673,500 | 397 |
2022-10-27 | 401 | 401 | 397 | 400 | 137,200 | 400 |
2022-10-26 | 401 | 403 | 401 | 401 | 139,400 | 401 |
2022-10-25 | 400 | 403 | 398 | 400 | 335,000 | 400 |
2022-10-24 | 400 | 402 | 397 | 399 | 357,700 | 399 |
2022-10-21 | 395 | 399 | 394 | 399 | 159,500 | 399 |
2022-10-20 | 398 | 400 | 395 | 395 | 209,300 | 395 |
2022-10-19 | 394 | 399 | 393 | 399 | 202,400 | 399 |
2022-10-18 | 394 | 396 | 391 | 391 | 387,600 | 391 |
2022-10-17 | 390 | 394 | 390 | 394 | 167,800 | 394 |
2022-10-14 | 394 | 394 | 388 | 390 | 298,100 | 390 |
2022-10-13 | 390 | 391 | 386 | 386 | 207,900 | 386 |
2022-10-12 | 389 | 392 | 385 | 390 | 437,600 | 390 |
2022-10-11 | 393 | 394 | 387 | 390 | 475,700 | 390 |
2022-10-07 | 395 | 402 | 394 | 398 | 364,400 | 398 |
2022-10-06 | 393 | 402 | 393 | 397 | 410,000 | 397 |
2022-10-05 | 398 | 399 | 392 | 393 | 272,100 | 393 |
2022-10-04 | 389 | 398 | 389 | 398 | 343,700 | 398 |
2022-10-03 | 382 | 385 | 374 | 383 | 432,800 | 383 |
2022-09-30 | 387 | 389 | 379 | 385 | 475,200 | 385 |
2022-09-29 | 384 | 395 | 384 | 391 | 514,700 | 391 |
2022-09-28 | 385 | 386 | 375 | 384 | 592,800 | 384 |
2022-09-27 | 392 | 394 | 385 | 386 | 481,400 | 386 |
2022-09-26 | 399 | 400 | 391 | 393 | 566,900 | 393 |
2022-09-22 | 399 | 402 | 397 | 399 | 442,500 | 399 |
2022-09-21 | 394 | 404 | 391 | 403 | 753,100 | 403 |
2022-09-20 | 392 | 394 | 390 | 394 | 263,400 | 394 |
2022-09-16 | 390 | 391 | 388 | 390 | 265,500 | 390 |
2022-09-15 | 388 | 391 | 384 | 391 | 224,800 | 391 |
2022-09-14 | 382 | 390 | 380 | 385 | 247,500 | 385 |
2022-09-13 | 390 | 392 | 387 | 390 | 192,400 | 390 |
2022-09-12 | 390 | 392 | 385 | 390 | 371,100 | 390 |
2022-09-09 | 381 | 390 | 381 | 389 | 604,000 | 389 |
2022-09-08 | 377 | 383 | 377 | 382 | 390,400 | 382 |
2022-09-07 | 377 | 378 | 372 | 375 | 240,900 | 375 |
2022-09-06 | 377 | 381 | 377 | 377 | 163,400 | 377 |
2022-09-05 | 381 | 381 | 376 | 377 | 170,800 | 377 |
2022-09-02 | 381 | 384 | 380 | 382 | 368,300 | 382 |
2022-09-01 | 378 | 381 | 375 | 381 | 338,500 | 381 |
2022-08-31 | 380 | 382 | 378 | 379 | 223,400 | 379 |
2022-08-30 | 380 | 385 | 378 | 385 | 215,200 | 385 |
2022-08-29 | 375 | 380 | 373 | 378 | 239,400 | 378 |
2022-08-26 | 384 | 385 | 380 | 380 | 322,500 | 380 |
2022-08-25 | 377 | 384 | 377 | 383 | 561,800 | 383 |
2022-08-24 | 374 | 377 | 372 | 377 | 255,600 | 377 |
2022-08-23 | 377 | 377 | 372 | 375 | 309,300 | 375 |
2022-08-22 | 375 | 378 | 372 | 377 | 355,100 | 377 |
2022-08-19 | 375 | 377 | 372 | 375 | 329,800 | 375 |
2022-08-18 | 372 | 376 | 372 | 375 | 300,600 | 375 |
2022-08-17 | 371 | 375 | 369 | 373 | 561,800 | 373 |
2022-08-16 | 365 | 369 | 363 | 368 | 228,400 | 368 |
2022-08-15 | 365 | 368 | 362 | 366 | 332,900 | 366 |
2022-08-12 | 360 | 364 | 359 | 364 | 186,500 | 364 |
2022-08-10 | 357 | 360 | 354 | 359 | 124,700 | 359 |
2022-08-09 | 362 | 363 | 356 | 356 | 171,300 | 356 |
2022-08-08 | 363 | 363 | 357 | 361 | 178,600 | 361 |
2022-08-05 | 352 | 364 | 352 | 362 | 361,000 | 362 |
2022-08-04 | 354 | 355 | 351 | 352 | 284,200 | 352 |
2022-08-03 | 360 | 360 | 353 | 353 | 341,900 | 353 |
2022-08-02 | 365 | 366 | 359 | 360 | 245,200 | 360 |
2022-08-01 | 372 | 377 | 361 | 364 | 620,600 | 364 |
2022-07-29 | 371 | 371 | 366 | 369 | 401,200 | 369 |
2022-07-28 | 369 | 370 | 367 | 370 | 300,400 | 370 |
2022-07-27 | 368 | 370 | 366 | 368 | 246,700 | 368 |
2022-07-26 | 369 | 370 | 366 | 368 | 214,000 | 368 |
2022-07-25 | 362 | 370 | 362 | 369 | 527,500 | 369 |
2022-07-22 | 360 | 362 | 356 | 362 | 303,400 | 362 |
2022-07-21 | 356 | 360 | 355 | 358 | 324,900 | 358 |
2022-07-20 | 358 | 358 | 354 | 357 | 296,700 | 357 |
2022-07-19 | 352 | 354 | 350 | 354 | 126,700 | 354 |
2022-07-15 | 355 | 355 | 347 | 351 | 225,400 | 351 |
2022-07-14 | 355 | 355 | 353 | 355 | 114,700 | 355 |
2022-07-13 | 354 | 357 | 353 | 357 | 125,900 | 357 |
2022-07-12 | 357 | 357 | 352 | 354 | 227,900 | 354 |
2022-07-11 | 357 | 361 | 356 | 357 | 306,200 | 357 |
2022-07-08 | 353 | 357 | 350 | 352 | 396,700 | 352 |
2022-07-07 | 352 | 353 | 345 | 352 | 261,300 | 352 |
2022-07-06 | 353 | 356 | 349 | 349 | 245,400 | 349 |
2022-07-05 | 356 | 359 | 352 | 358 | 233,900 | 358 |
2022-07-04 | 363 | 363 | 354 | 357 | 271,800 | 357 |
2022-07-01 | 360 | 361 | 352 | 356 | 319,100 | 356 |
2022-06-30 | 366 | 366 | 358 | 360 | 463,400 | 360 |
2022-06-29 | 353 | 365 | 351 | 365 | 1,040,100 | 365 |
2022-06-28 | 344 | 354 | 344 | 351 | 478,800 | 351 |
2022-06-27 | 344 | 345 | 341 | 341 | 159,500 | 341 |
2022-06-24 | 344 | 345 | 340 | 340 | 219,100 | 340 |
2022-06-23 | 338 | 344 | 338 | 343 | 259,200 | 343 |
2022-06-22 | 344 | 344 | 338 | 338 | 156,100 | 338 |
2022-06-21 | 335 | 341 | 334 | 341 | 274,500 | 341 |
2022-06-20 | 337 | 338 | 330 | 331 | 264,100 | 331 |
2022-06-17 | 330 | 334 | 327 | 332 | 440,200 | 332 |
2022-06-16 | 336 | 342 | 335 | 337 | 370,100 | 337 |
2022-06-15 | 338 | 338 | 332 | 333 | 267,600 | 333 |
2022-06-14 | 336 | 340 | 334 | 339 | 294,000 | 339 |
2022-06-13 | 340 | 343 | 336 | 340 | 426,100 | 340 |
2022-06-10 | 347 | 348 | 344 | 344 | 301,500 | 344 |
2022-06-09 | 354 | 354 | 349 | 349 | 324,700 | 349 |
2022-06-08 | 349 | 354 | 348 | 354 | 423,200 | 354 |
2022-06-07 | 346 | 350 | 345 | 348 | 420,800 | 348 |
2022-06-06 | 340 | 345 | 338 | 345 | 305,000 | 345 |
2022-06-03 | 340 | 342 | 338 | 341 | 304,600 | 341 |
2022-06-02 | 340 | 340 | 336 | 339 | 204,600 | 339 |
2022-06-01 | 330 | 339 | 330 | 338 | 364,400 | 338 |
2022-05-31 | 336 | 337 | 331 | 331 | 377,800 | 331 |
2022-05-30 | 330 | 336 | 328 | 335 | 826,900 | 335 |
2022-05-27 | 328 | 330 | 326 | 327 | 342,200 | 327 |
2022-05-26 | 320 | 328 | 320 | 328 | 528,500 | 328 |
2022-05-25 | 317 | 322 | 317 | 321 | 335,500 | 321 |
2022-05-24 | 325 | 325 | 317 | 318 | 349,500 | 318 |
2022-05-23 | 320 | 326 | 319 | 324 | 546,100 | 324 |
2022-05-20 | 313 | 318 | 311 | 318 | 375,100 | 318 |
2022-05-19 | 306 | 313 | 305 | 313 | 266,600 | 313 |
2022-05-18 | 309 | 313 | 305 | 312 | 582,000 | 312 |
2022-05-17 | 308 | 311 | 304 | 306 | 507,800 | 306 |
2022-05-16 | 312 | 313 | 304 | 309 | 1,135,500 | 309 |
2022-05-13 | 280 | 285 | 280 | 284 | 244,300 | 284 |
2022-05-12 | 290 | 291 | 282 | 283 | 328,000 | 283 |
2022-05-11 | 292 | 293 | 291 | 291 | 118,300 | 291 |
2022-05-10 | 295 | 296 | 292 | 292 | 154,600 | 292 |
2022-05-09 | 295 | 298 | 295 | 295 | 106,300 | 295 |
2022-05-06 | 300 | 300 | 296 | 298 | 177,100 | 298 |
2022-05-02 | 295 | 300 | 295 | 300 | 146,500 | 300 |
2022-04-28 | 294 | 299 | 294 | 297 | 210,500 | 297 |
2022-04-27 | 292 | 297 | 292 | 297 | 315,300 | 297 |
2022-04-26 | 296 | 296 | 293 | 296 | 141,500 | 296 |
2022-04-25 | 296 | 298 | 294 | 296 | 140,100 | 296 |
2022-04-22 | 299 | 302 | 296 | 301 | 140,800 | 301 |
2022-04-21 | 300 | 302 | 298 | 302 | 177,300 | 302 |
2022-04-20 | 300 | 300 | 297 | 299 | 101,000 | 299 |
2022-04-19 | 297 | 300 | 296 | 300 | 115,200 | 300 |
2022-04-18 | 297 | 297 | 294 | 296 | 99,500 | 296 |
2022-04-15 | 297 | 298 | 295 | 296 | 93,200 | 296 |
2022-04-14 | 296 | 298 | 296 | 298 | 41,200 | 298 |
2022-04-13 | 295 | 297 | 293 | 297 | 159,300 | 297 |
2022-04-12 | 297 | 298 | 295 | 295 | 104,000 | 295 |
2022-04-11 | 301 | 302 | 297 | 298 | 122,500 | 298 |
2022-04-08 | 303 | 303 | 298 | 299 | 171,200 | 299 |
2022-04-07 | 304 | 304 | 300 | 302 | 112,200 | 302 |
2022-04-06 | 304 | 306 | 303 | 306 | 132,500 | 306 |
2022-04-05 | 304 | 306 | 303 | 305 | 138,000 | 305 |
2022-04-04 | 301 | 304 | 299 | 304 | 127,900 | 304 |
2022-04-01 | 298 | 302 | 296 | 301 | 132,200 | 301 |
2022-03-31 | 303 | 303 | 299 | 299 | 255,600 | 299 |
2022-03-30 | 301 | 304 | 298 | 304 | 238,300 | 304 |
2022-03-29 | 308 | 311 | 305 | 309 | 298,000 | 309 |
2022-03-28 | 309 | 309 | 307 | 307 | 187,800 | 307 |
2022-03-25 | 313 | 313 | 309 | 309 | 190,800 | 309 |
2022-03-24 | 308 | 312 | 307 | 312 | 187,300 | 312 |
2022-03-23 | 311 | 312 | 309 | 311 | 189,300 | 311 |
2022-03-22 | 310 | 310 | 306 | 309 | 214,400 | 309 |
2022-03-18 | 305 | 309 | 305 | 309 | 285,300 | 309 |
2022-03-17 | 306 | 306 | 303 | 305 | 179,600 | 305 |
2022-03-16 | 305 | 306 | 302 | 303 | 224,800 | 303 |
2022-03-15 | 303 | 306 | 303 | 305 | 97,300 | 305 |
2022-03-14 | 305 | 307 | 303 | 303 | 181,000 | 303 |
2022-03-11 | 301 | 305 | 300 | 303 | 206,500 | 303 |
2022-03-10 | 303 | 305 | 299 | 303 | 225,900 | 303 |
2022-03-09 | 293 | 301 | 293 | 296 | 228,400 | 296 |
2022-03-08 | 300 | 303 | 294 | 296 | 324,500 | 296 |
2022-03-07 | 300 | 306 | 299 | 303 | 469,900 | 303 |
2022-03-04 | 309 | 309 | 301 | 304 | 588,000 | 304 |
2022-03-03 | 305 | 309 | 304 | 306 | 386,300 | 306 |
2022-03-02 | 309 | 309 | 302 | 302 | 390,900 | 302 |
2022-03-01 | 315 | 315 | 310 | 310 | 144,800 | 310 |
2022-02-28 | 311 | 314 | 309 | 314 | 212,500 | 314 |
2022-02-25 | 309 | 312 | 308 | 309 | 161,700 | 309 |
2022-02-24 | 314 | 314 | 306 | 310 | 258,800 | 310 |
2022-02-22 | 315 | 318 | 311 | 314 | 246,600 | 314 |
2022-02-21 | 319 | 320 | 317 | 320 | 173,200 | 320 |
2022-02-18 | 318 | 320 | 317 | 320 | 147,100 | 320 |
2022-02-17 | 320 | 322 | 319 | 321 | 171,600 | 321 |
2022-02-16 | 322 | 322 | 319 | 322 | 141,400 | 322 |
2022-02-15 | 320 | 323 | 317 | 317 | 215,400 | 317 |
2022-02-14 | 318 | 321 | 317 | 321 | 263,500 | 321 |
2022-02-10 | 320 | 321 | 319 | 321 | 234,300 | 321 |
2022-02-09 | 320 | 320 | 317 | 319 | 144,600 | 319 |
2022-02-08 | 319 | 322 | 318 | 320 | 346,000 | 320 |
2022-02-07 | 313 | 318 | 313 | 318 | 445,000 | 318 |
2022-02-04 | 313 | 313 | 309 | 313 | 145,000 | 313 |
2022-02-03 | 312 | 314 | 311 | 312 | 199,000 | 312 |
2022-02-02 | 311 | 313 | 310 | 313 | 233,100 | 313 |
2022-02-01 | 311 | 311 | 307 | 309 | 208,800 | 309 |
2022-01-31 | 302 | 313 | 301 | 312 | 717,500 | 312 |
2022-01-28 | 298 | 300 | 297 | 299 | 275,500 | 299 |
2022-01-27 | 297 | 299 | 293 | 294 | 347,200 | 294 |
2022-01-26 | 299 | 300 | 297 | 298 | 172,400 | 298 |
2022-01-25 | 298 | 299 | 295 | 299 | 286,000 | 299 |
2022-01-24 | 296 | 301 | 296 | 300 | 159,600 | 300 |
2022-01-21 | 295 | 299 | 294 | 299 | 246,600 | 299 |
2022-01-20 | 294 | 299 | 294 | 296 | 306,700 | 296 |
2022-01-19 | 299 | 301 | 294 | 294 | 299,000 | 294 |
2022-01-18 | 302 | 302 | 298 | 299 | 315,600 | 299 |
2022-01-17 | 300 | 302 | 300 | 301 | 129,800 | 301 |
2022-01-14 | 301 | 301 | 297 | 299 | 298,600 | 299 |
2022-01-13 | 301 | 301 | 299 | 299 | 164,100 | 299 |
2022-01-12 | 298 | 302 | 298 | 302 | 268,600 | 302 |
2022-01-11 | 295 | 296 | 293 | 295 | 206,400 | 295 |
2022-01-07 | 294 | 296 | 292 | 293 | 250,400 | 293 |
2022-01-06 | 290 | 295 | 290 | 292 | 289,900 | 292 |
2022-01-05 | 294 | 294 | 292 | 292 | 89,600 | 292 |
2022-01-04 | 294 | 294 | 290 | 291 | 238,000 | 291 |
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