1417 (株)ミライト・ワン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 2,180 | 2,180 | 2,130 | 2,136 | 151,600 | 2,136 |
| 2025-04-01 | 2,200 | 2,214 | 2,177.5 | 2,182.5 | 193,100 | 2,182.50 |
| 2025-03-31 | 2,181 | 2,208 | 2,170 | 2,178 | 210,100 | 2,178 |
| 2025-03-28 | 2,256 | 2,273 | 2,238 | 2,260 | 498,700 | 2,260 |
| 2025-03-27 | 2,253.5 | 2,305 | 2,251.5 | 2,296.5 | 342,000 | 2,296.50 |
| 2025-03-26 | 2,280 | 2,283 | 2,260.5 | 2,271 | 195,000 | 2,271 |
| 2025-03-25 | 2,256 | 2,286.5 | 2,249 | 2,272.5 | 211,800 | 2,272.50 |
| 2025-03-24 | 2,263.5 | 2,263.5 | 2,241 | 2,246 | 157,300 | 2,246 |
| 2025-03-21 | 2,248 | 2,276.5 | 2,248 | 2,256.5 | 178,000 | 2,256.50 |
| 2025-03-19 | 2,254.5 | 2,265 | 2,241.5 | 2,248 | 132,300 | 2,248 |
| 2025-03-18 | 2,239 | 2,257 | 2,233 | 2,250 | 240,200 | 2,250 |
| 2025-03-17 | 2,205 | 2,239.5 | 2,200.5 | 2,227 | 193,400 | 2,227 |
| 2025-03-14 | 2,181 | 2,205.5 | 2,180.5 | 2,190.5 | 207,200 | 2,190.50 |
| 2025-03-13 | 2,185 | 2,207 | 2,180.5 | 2,197 | 230,300 | 2,197 |
| 2025-03-12 | 2,187 | 2,207.5 | 2,175 | 2,199 | 192,000 | 2,199 |
| 2025-03-11 | 2,191 | 2,192.5 | 2,140 | 2,177.5 | 384,100 | 2,177.50 |
| 2025-03-10 | 2,233 | 2,244 | 2,208.5 | 2,208.5 | 202,300 | 2,208.50 |
| 2025-03-07 | 2,230 | 2,235.5 | 2,201.5 | 2,227 | 282,300 | 2,227 |
| 2025-03-06 | 2,260 | 2,270.5 | 2,239 | 2,249.5 | 192,100 | 2,249.50 |
| 2025-03-05 | 2,241 | 2,255 | 2,224 | 2,245.5 | 198,200 | 2,245.50 |
| 2025-03-04 | 2,248.5 | 2,250 | 2,208.5 | 2,233.5 | 217,500 | 2,233.50 |
| 2025-03-03 | 2,246 | 2,257 | 2,227 | 2,253 | 197,700 | 2,253 |
| 2025-02-28 | 2,228.5 | 2,236.5 | 2,211 | 2,223 | 294,000 | 2,223 |
| 2025-02-27 | 2,250 | 2,255 | 2,229 | 2,246.5 | 243,200 | 2,246.50 |
| 2025-02-26 | 2,230 | 2,249 | 2,205 | 2,244.5 | 279,200 | 2,244.50 |
| 2025-02-25 | 2,275 | 2,275 | 2,225 | 2,243 | 335,400 | 2,243 |
| 2025-02-21 | 2,267 | 2,292.5 | 2,251 | 2,275 | 350,900 | 2,275 |
| 2025-02-20 | 2,294 | 2,297.5 | 2,236 | 2,247 | 313,100 | 2,247 |
| 2025-02-19 | 2,314 | 2,326.5 | 2,290 | 2,304.5 | 263,900 | 2,304.50 |
| 2025-02-18 | 2,305 | 2,349.5 | 2,279 | 2,344 | 254,900 | 2,344 |
| 2025-02-17 | 2,400 | 2,444.5 | 2,296 | 2,302.5 | 519,000 | 2,302.50 |
| 2025-02-14 | 2,355.5 | 2,355.5 | 2,316 | 2,328 | 186,600 | 2,328 |
| 2025-02-13 | 2,360 | 2,371 | 2,345.5 | 2,369 | 204,800 | 2,369 |
| 2025-02-12 | 2,336 | 2,355.5 | 2,323 | 2,335 | 213,900 | 2,335 |
| 2025-02-10 | 2,301.5 | 2,323 | 2,290.5 | 2,319 | 277,900 | 2,319 |
| 2025-02-07 | 2,302 | 2,312 | 2,279.5 | 2,286 | 188,400 | 2,286 |
| 2025-02-06 | 2,288 | 2,308 | 2,277 | 2,301.5 | 150,100 | 2,301.50 |
| 2025-02-05 | 2,275 | 2,302.5 | 2,272.5 | 2,274.5 | 151,300 | 2,274.50 |
| 2025-02-04 | 2,285 | 2,290 | 2,260.5 | 2,260.5 | 153,700 | 2,260.50 |
| 2025-02-03 | 2,281.5 | 2,290.5 | 2,258 | 2,265 | 262,200 | 2,265 |
| 2025-01-31 | 2,310 | 2,315.5 | 2,293.5 | 2,310.5 | 181,300 | 2,310.50 |
| 2025-01-30 | 2,264 | 2,297.5 | 2,262.5 | 2,293 | 222,400 | 2,293 |
| 2025-01-29 | 2,260 | 2,267 | 2,254 | 2,255.5 | 131,800 | 2,255.50 |
| 2025-01-28 | 2,257.5 | 2,276.5 | 2,255.5 | 2,263.5 | 141,500 | 2,263.50 |
| 2025-01-27 | 2,252.5 | 2,273 | 2,247 | 2,266.5 | 197,000 | 2,266.50 |
| 2025-01-24 | 2,213 | 2,247.5 | 2,212 | 2,238.5 | 233,900 | 2,238.50 |
| 2025-01-23 | 2,207 | 2,219 | 2,194 | 2,212 | 212,800 | 2,212 |
| 2025-01-22 | 2,214.5 | 2,227 | 2,205.5 | 2,218 | 181,500 | 2,218 |
| 2025-01-21 | 2,224.5 | 2,230 | 2,200.5 | 2,214.5 | 82,000 | 2,214.50 |
| 2025-01-20 | 2,192 | 2,226.5 | 2,191.5 | 2,211 | 115,900 | 2,211 |
| 2025-01-17 | 2,170 | 2,197.5 | 2,163.5 | 2,191.5 | 172,300 | 2,191.50 |
| 2025-01-16 | 2,198 | 2,206 | 2,180.5 | 2,192 | 199,700 | 2,192 |
| 2025-01-15 | 2,195 | 2,200.5 | 2,168 | 2,183 | 327,700 | 2,183 |
| 2025-01-14 | 2,230 | 2,235.5 | 2,185.5 | 2,198 | 262,300 | 2,198 |
| 2025-01-10 | 2,214 | 2,236 | 2,209 | 2,223.5 | 151,300 | 2,223.50 |
| 2025-01-09 | 2,260.5 | 2,263.5 | 2,220 | 2,230.5 | 359,800 | 2,230.50 |
| 2025-01-08 | 2,250 | 2,288.5 | 2,250 | 2,277 | 252,800 | 2,277 |
| 2025-01-07 | 2,276.5 | 2,276.5 | 2,244 | 2,249.5 | 404,100 | 2,249.50 |
| 2025-01-06 | 2,308 | 2,315.5 | 2,266.5 | 2,276.5 | 491,900 | 2,276.50 |
分割・併合履歴 ： なし