8897 MIRARTHホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	463	466	462	464	228,800	464
2023-12-28	459	463	458	463	248,500	463
2023-12-27	454	459	453	457	382,700	457
2023-12-26	454	456	450	452	518,500	452
2023-12-25	453	454	450	452	237,600	452
2023-12-22	451	454	450	453	374,600	453
2023-12-21	450	451	447	447	250,800	447
2023-12-20	451	454	448	451	429,600	451
2023-12-19	446	449	441	449	285,500	449
2023-12-18	447	447	439	446	349,400	446
2023-12-15	441	447	440	447	333,000	447
2023-12-14	444	445	438	439	408,100	439
2023-12-13	444	445	439	443	420,100	443
2023-12-12	445	448	440	440	527,400	440
2023-12-11	443	445	440	444	415,500	444
2023-12-08	450	450	439	441	1,025,600	441
2023-12-07	454	455	452	453	310,900	453
2023-12-06	453	460	453	457	406,500	457
2023-12-05	459	461	452	453	403,100	453
2023-12-04	459	464	453	461	287,600	461
2023-12-01	463	465	455	459	400,700	459
2023-11-30	470	471	463	466	351,900	466
2023-11-29	478	481	470	471	437,300	471
2023-11-28	473	477	472	477	299,300	477
2023-11-27	467	472	467	470	362,100	470
2023-11-24	464	465	462	465	205,000	465
2023-11-22	458	465	457	462	438,200	462
2023-11-21	454	459	453	457	251,700	457
2023-11-20	454	457	453	454	229,700	454
2023-11-17	452	453	449	453	196,600	453
2023-11-16	448	453	447	451	282,800	451
2023-11-15	444	450	443	449	290,200	449
2023-11-14	444	444	440	442	191,800	442
2023-11-13	447	447	440	442	178,200	442
2023-11-10	437	444	436	444	277,500	444
2023-11-09	439	440	432	437	383,200	437
2023-11-08	444	446	433	435	446,900	435
2023-11-07	447	448	441	441	406,900	441
2023-11-06	449	450	445	447	346,000	447
2023-11-02	448	451	441	441	372,200	441
2023-11-01	445	449	437	442	577,700	442
2023-10-31	442	443	430	438	1,008,100	438
2023-10-30	465	466	453	455	1,103,000	455
2023-10-27	460	467	458	467	262,800	467
2023-10-26	462	465	457	459	267,800	459
2023-10-25	465	468	463	465	264,200	465
2023-10-24	462	464	452	462	352,900	462
2023-10-23	468	470	462	462	336,700	462
2023-10-20	468	472	467	469	223,800	469
2023-10-19	466	473	466	469	225,200	469
2023-10-18	468	471	467	471	202,200	471
2023-10-17	470	476	467	467	344,500	467
2023-10-16	469	475	466	467	458,000	467
2023-10-13	475	478	470	472	334,600	472
2023-10-12	472	477	469	477	352,800	477
2023-10-11	472	472	466	468	342,000	468
2023-10-10	469	472	466	471	406,100	471
2023-10-06	460	463	458	462	241,300	462
2023-10-05	446	459	445	459	478,300	459
2023-10-04	445	454	440	441	876,500	441
2023-10-03	470	470	457	460	400,200	460
2023-10-02	474	482	472	472	365,300	472
2023-09-29	481	482	470	474	520,300	474
2023-09-28	488	490	480	483	502,200	483
2023-09-27	489	493	483	491	439,400	491
2023-09-26	490	493	489	490	260,900	490
2023-09-25	493	493	490	491	219,600	491
2023-09-22	486	494	485	491	360,200	491
2023-09-21	491	496	489	490	302,200	490
2023-09-20	503	505	487	487	774,800	487
2023-09-19	493	500	491	500	533,600	500
2023-09-15	495	499	491	492	482,400	492
2023-09-14	486	495	486	494	316,500	494
2023-09-13	487	490	484	486	246,400	486
2023-09-12	489	490	483	489	274,400	489
2023-09-11	497	497	485	487	446,600	487
2023-09-08	492	499	492	497	492,600	497
2023-09-07	489	497	488	492	506,700	492
2023-09-06	492	493	487	490	323,900	490
2023-09-05	490	491	486	491	403,500	491
2023-09-04	479	488	478	487	523,800	487
2023-09-01	469	476	467	476	374,600	476
2023-08-31	469	471	468	468	189,600	468
2023-08-30	470	472	467	468	313,700	468
2023-08-29	469	470	466	469	162,300	469
2023-08-28	463	467	462	467	229,600	467
2023-08-25	460	463	456	461	198,400	461
2023-08-24	465	466	462	462	234,100	462
2023-08-23	459	464	459	464	210,500	464
2023-08-22	456	460	454	459	287,100	459
2023-08-21	447	453	446	452	209,700	452
2023-08-18	447	450	444	447	215,500	447
2023-08-17	447	450	443	450	357,300	450
2023-08-16	446	448	442	447	504,900	447
2023-08-15	450	450	444	448	484,600	448
2023-08-14	452	454	447	449	340,800	449
2023-08-10	447	452	445	451	298,700	451
2023-08-09	454	454	448	448	401,100	448
2023-08-08	459	461	455	456	234,300	456
2023-08-07	458	461	454	458	315,500	458
2023-08-04	454	460	453	460	246,700	460
2023-08-03	459	461	454	456	550,000	456
2023-08-02	465	468	457	460	561,100	460
2023-08-01	461	468	457	467	1,252,900	467
2023-07-31	488	491	479	483	606,600	483
2023-07-28	479	486	475	483	709,100	483
2023-07-27	477	488	477	484	554,500	484
2023-07-26	477	480	472	477	460,700	477
2023-07-25	464	478	463	477	664,700	477
2023-07-24	458	464	458	463	302,100	463
2023-07-21	453	458	451	457	210,900	457
2023-07-20	459	459	451	452	291,100	452
2023-07-19	450	456	448	456	268,800	456
2023-07-18	446	451	444	446	281,600	446
2023-07-14	449	450	444	444	355,100	444
2023-07-13	450	454	447	450	183,400	450
2023-07-12	454	454	448	450	240,700	450
2023-07-11	458	460	450	450	341,900	450
2023-07-10	454	458	450	456	326,500	456
2023-07-07	450	454	445	450	354,800	450
2023-07-06	453	454	449	450	303,400	450
2023-07-05	451	452	447	452	313,200	452
2023-07-04	454	455	451	453	293,900	453
2023-07-03	448	453	447	452	257,800	452
2023-06-30	443	444	441	443	231,000	443
2023-06-29	450	452	442	444	328,300	444
2023-06-28	445	448	443	448	236,500	448
2023-06-27	440	444	436	443	321,500	443
2023-06-26	445	448	437	441	325,100	441
2023-06-23	453	454	441	444	397,200	444
2023-06-22	447	454	447	450	486,000	450
2023-06-21	439	447	439	447	387,200	447
2023-06-20	441	441	437	439	273,100	439
2023-06-19	439	442	437	440	233,500	440
2023-06-16	435	436	430	436	407,000	436
2023-06-15	439	439	435	435	195,900	435
2023-06-14	440	441	435	436	307,400	436
2023-06-13	442	444	435	438	397,800	438
2023-06-12	439	446	438	440	495,300	440
2023-06-09	431	436	429	436	436,200	436
2023-06-08	432	435	427	428	252,400	428
2023-06-07	438	440	430	432	436,700	432
2023-06-06	429	437	427	436	300,700	436
2023-06-05	427	432	426	430	419,200	430
2023-06-02	419	421	417	420	157,900	420
2023-06-01	417	422	416	417	198,400	417
2023-05-31	421	421	415	417	493,500	417
2023-05-30	424	426	416	422	275,700	422
2023-05-29	415	424	415	421	354,800	421
2023-05-26	415	417	411	412	246,700	412
2023-05-25	414	416	412	415	167,600	415
2023-05-24	415	419	413	413	482,400	413
2023-05-23	430	430	415	415	587,900	415
2023-05-22	425	429	421	428	431,000	428
2023-05-19	420	426	414	426	794,500	426
2023-05-18	409	418	409	418	682,900	418
2023-05-17	409	414	406	406	497,400	406
2023-05-16	400	415	400	411	1,363,100	411
2023-05-15	389	389	383	386	264,200	386
2023-05-12	385	389	385	388	197,100	388
2023-05-11	385	389	385	386	281,000	386
2023-05-10	386	387	383	387	273,700	387
2023-05-09	382	386	381	385	503,900	385
2023-05-08	386	391	383	390	409,500	390
2023-05-02	386	387	382	387	418,900	387
2023-05-01	385	387	382	387	375,200	387
2023-04-28	383	385	379	383	231,000	383
2023-04-27	377	380	377	380	217,300	380
2023-04-26	378	379	375	377	162,800	377
2023-04-25	379	382	378	379	259,700	379
2023-04-24	378	379	377	379	183,500	379
2023-04-21	377	379	375	377	174,400	377
2023-04-20	376	378	375	377	181,000	377
2023-04-19	377	379	374	378	258,800	378
2023-04-18	380	382	378	379	220,900	379
2023-04-17	383	383	379	380	291,200	380
2023-04-14	385	387	383	384	246,600	384
2023-04-13	386	388	383	385	258,200	385
2023-04-12	384	389	384	384	286,000	384
2023-04-11	382	384	379	384	295,000	384
2023-04-10	380	383	377	382	311,100	382
2023-04-07	374	380	374	378	206,400	378
2023-04-06	373	377	370	376	316,800	376
2023-04-05	380	380	374	374	312,900	374
2023-04-04	378	384	378	384	403,800	384
2023-04-03	378	380	374	380	322,400	380
2023-03-31	374	377	373	377	254,700	377
2023-03-30	370	375	370	375	439,100	375
2023-03-29	381	387	381	386	663,100	386
2023-03-28	383	384	380	381	383,600	381
2023-03-27	383	384	380	381	336,400	381
2023-03-24	379	383	379	381	353,800	381
2023-03-23	373	381	373	381	335,800	381
2023-03-22	378	378	373	375	405,000	375
2023-03-20	380	382	373	374	328,100	374
2023-03-17	380	385	377	382	402,000	382
2023-03-16	372	379	371	378	357,200	378
2023-03-15	377	382	376	380	249,600	380
2023-03-14	377	377	369	372	660,500	372
2023-03-13	380	381	376	381	380,000	381
2023-03-10	387	391	384	385	434,600	385
2023-03-09	389	392	389	391	322,200	391
2023-03-08	380	388	380	387	325,800	387
2023-03-07	378	382	378	381	556,100	381
2023-03-06	378	382	378	379	857,500	379
2023-03-03	380	383	379	379	301,300	379
2023-03-02	379	382	379	380	195,300	380
2023-03-01	379	381	378	378	213,600	378
2023-02-28	383	384	379	379	284,400	379
2023-02-27	378	383	377	382	446,100	382
2023-02-24	371	376	370	376	292,800	376
2023-02-22	372	372	367	368	401,000	368
2023-02-21	375	377	370	371	765,400	371
2023-02-20	362	363	360	361	172,800	361
2023-02-17	360	361	358	360	297,900	360
2023-02-16	363	363	360	362	123,500	362
2023-02-15	366	366	360	360	248,900	360
2023-02-14	363	365	362	363	252,800	363
2023-02-13	361	363	359	361	279,400	361
2023-02-10	359	362	356	358	436,700	358
2023-02-09	358	362	356	356	316,600	356
2023-02-08	362	362	354	356	678,300	356
2023-02-07	364	364	354	359	1,480,800	359
2023-02-06	382	386	380	386	239,800	386
2023-02-03	383	383	378	380	161,800	380
2023-02-02	385	386	382	383	166,500	383
2023-02-01	385	389	384	384	155,800	384
2023-01-31	389	389	384	384	140,500	384
2023-01-30	386	388	385	388	175,900	388
2023-01-27	384	387	383	385	132,900	385
2023-01-26	383	383	381	383	117,200	383
2023-01-25	383	384	382	382	109,600	382
2023-01-24	381	385	377	383	412,500	383
2023-01-23	376	379	376	379	217,900	379
2023-01-20	373	376	372	373	157,400	373
2023-01-19	372	376	372	375	121,500	375
2023-01-18	373	375	369	373	259,900	373
2023-01-17	374	376	371	372	221,600	372
2023-01-16	373	376	371	371	100,500	371
2023-01-13	374	377	373	373	144,500	373
2023-01-12	373	377	371	373	202,200	373
2023-01-11	370	373	370	372	101,700	372
2023-01-10	371	375	365	369	193,400	369
2023-01-06	368	371	367	370	160,500	370
2023-01-05	365	369	363	369	225,600	369
2023-01-04	372	372	365	365	176,500	365

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