1417 (株)ミライト・ワン 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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,594 | 1,633 | 1,588 | 1,612 | 630,700 | 1,612 |
| 2022-08-10 | 1,636 | 1,637 | 1,619 | 1,634 | 181,100 | 1,634 |
| 2022-08-09 | 1,656 | 1,671 | 1,634 | 1,637 | 228,800 | 1,637 |
| 2022-08-08 | 1,646 | 1,656 | 1,636 | 1,652 | 214,400 | 1,652 |
| 2022-08-05 | 1,630 | 1,661 | 1,630 | 1,657 | 233,300 | 1,657 |
| 2022-08-04 | 1,631 | 1,638 | 1,620 | 1,630 | 222,700 | 1,630 |
| 2022-08-03 | 1,630 | 1,630 | 1,618 | 1,625 | 262,500 | 1,625 |
| 2022-08-02 | 1,655 | 1,655 | 1,633 | 1,641 | 203,100 | 1,641 |
| 2022-08-01 | 1,672 | 1,675 | 1,662 | 1,669 | 199,200 | 1,669 |
| 2022-07-29 | 1,668 | 1,669 | 1,651 | 1,659 | 500,900 | 1,659 |
| 2022-07-28 | 1,675 | 1,675 | 1,655 | 1,669 | 241,200 | 1,669 |
| 2022-07-27 | 1,675 | 1,678 | 1,661 | 1,673 | 253,600 | 1,673 |
| 2022-07-26 | 1,683 | 1,686 | 1,673 | 1,680 | 246,400 | 1,680 |
| 2022-07-25 | 1,680 | 1,691 | 1,678 | 1,683 | 214,800 | 1,683 |
| 2022-07-22 | 1,667 | 1,683 | 1,665 | 1,676 | 235,800 | 1,676 |
| 2022-07-21 | 1,648 | 1,668 | 1,646 | 1,667 | 208,800 | 1,667 |
| 2022-07-20 | 1,650 | 1,656 | 1,640 | 1,656 | 232,500 | 1,656 |
| 2022-07-19 | 1,637 | 1,640 | 1,620 | 1,625 | 247,300 | 1,625 |
| 2022-07-15 | 1,623 | 1,645 | 1,621 | 1,634 | 287,000 | 1,634 |
| 2022-07-14 | 1,614 | 1,618 | 1,610 | 1,613 | 225,300 | 1,613 |
| 2022-07-13 | 1,626 | 1,631 | 1,609 | 1,612 | 219,400 | 1,612 |
| 2022-07-12 | 1,653 | 1,653 | 1,615 | 1,619 | 289,500 | 1,619 |
| 2022-07-11 | 1,650 | 1,654 | 1,634 | 1,643 | 353,500 | 1,643 |
| 2022-07-08 | 1,624 | 1,647 | 1,616 | 1,636 | 551,000 | 1,636 |
| 2022-07-07 | 1,622 | 1,630 | 1,611 | 1,625 | 462,400 | 1,625 |
| 2022-07-06 | 1,603 | 1,625 | 1,602 | 1,613 | 253,800 | 1,613 |
| 2022-07-05 | 1,632 | 1,636 | 1,620 | 1,624 | 322,100 | 1,624 |
| 2022-07-04 | 1,602 | 1,617 | 1,601 | 1,613 | 273,400 | 1,613 |
| 2022-07-01 | 1,611 | 1,619 | 1,581 | 1,590 | 328,700 | 1,590 |
| 2022-06-30 | 1,605 | 1,613 | 1,590 | 1,597 | 332,200 | 1,597 |
| 2022-06-29 | 1,616 | 1,621 | 1,604 | 1,616 | 555,300 | 1,616 |
| 2022-06-28 | 1,625 | 1,627 | 1,614 | 1,624 | 304,400 | 1,624 |
| 2022-06-27 | 1,620 | 1,632 | 1,613 | 1,619 | 324,900 | 1,619 |
| 2022-06-24 | 1,570 | 1,604 | 1,562 | 1,602 | 429,500 | 1,602 |
| 2022-06-23 | 1,582 | 1,600 | 1,582 | 1,598 | 642,800 | 1,598 |
| 2022-06-22 | 1,616 | 1,627 | 1,604 | 1,605 | 367,000 | 1,605 |
| 2022-06-21 | 1,610 | 1,632 | 1,609 | 1,613 | 409,700 | 1,613 |
| 2022-06-20 | 1,612 | 1,624 | 1,580 | 1,590 | 441,600 | 1,590 |
| 2022-06-17 | 1,605 | 1,619 | 1,597 | 1,612 | 489,700 | 1,612 |
| 2022-06-16 | 1,636 | 1,643 | 1,616 | 1,624 | 359,800 | 1,624 |
| 2022-06-15 | 1,619 | 1,651 | 1,618 | 1,618 | 528,200 | 1,618 |
| 2022-06-14 | 1,603 | 1,632 | 1,603 | 1,622 | 295,500 | 1,622 |
| 2022-06-13 | 1,604 | 1,623 | 1,582 | 1,620 | 555,800 | 1,620 |
| 2022-06-10 | 1,630 | 1,638 | 1,620 | 1,625 | 379,300 | 1,625 |
| 2022-06-09 | 1,650 | 1,655 | 1,641 | 1,646 | 239,900 | 1,646 |
| 2022-06-08 | 1,652 | 1,659 | 1,646 | 1,658 | 355,700 | 1,658 |
| 2022-06-07 | 1,631 | 1,649 | 1,626 | 1,639 | 376,300 | 1,639 |
| 2022-06-06 | 1,641 | 1,646 | 1,627 | 1,638 | 278,800 | 1,638 |
| 2022-06-03 | 1,656 | 1,670 | 1,637 | 1,648 | 280,400 | 1,648 |
| 2022-06-02 | 1,646 | 1,660 | 1,627 | 1,652 | 199,700 | 1,652 |
| 2022-06-01 | 1,620 | 1,644 | 1,620 | 1,642 | 194,300 | 1,642 |
| 2022-05-31 | 1,618 | 1,644 | 1,610 | 1,616 | 413,600 | 1,616 |
| 2022-05-30 | 1,631 | 1,644 | 1,627 | 1,633 | 514,800 | 1,633 |
| 2022-05-27 | 1,620 | 1,627 | 1,602 | 1,611 | 355,800 | 1,611 |
| 2022-05-26 | 1,618 | 1,631 | 1,614 | 1,616 | 240,800 | 1,616 |
| 2022-05-25 | 1,621 | 1,637 | 1,610 | 1,618 | 491,200 | 1,618 |
| 2022-05-24 | 1,619 | 1,634 | 1,615 | 1,629 | 438,900 | 1,629 |
| 2022-05-23 | 1,684 | 1,688 | 1,650 | 1,650 | 299,300 | 1,650 |
| 2022-05-20 | 1,643 | 1,669 | 1,635 | 1,665 | 280,300 | 1,665 |
| 2022-05-19 | 1,620 | 1,686 | 1,619 | 1,669 | 343,600 | 1,669 |
| 2022-05-18 | 1,646 | 1,657 | 1,629 | 1,655 | 154,600 | 1,655 |
| 2022-05-17 | 1,671 | 1,697 | 1,636 | 1,636 | 370,800 | 1,636 |
| 2022-05-16 | 1,823 | 1,825 | 1,664 | 1,670 | 880,800 | 1,670 |
| 2022-05-13 | 1,786 | 1,820 | 1,784 | 1,820 | 240,400 | 1,820 |
| 2022-05-12 | 1,806 | 1,828 | 1,802 | 1,806 | 176,500 | 1,806 |
| 2022-05-11 | 1,809 | 1,829 | 1,806 | 1,817 | 227,500 | 1,817 |
| 2022-05-10 | 1,816 | 1,845 | 1,812 | 1,840 | 158,000 | 1,840 |
| 2022-05-09 | 1,845 | 1,850 | 1,828 | 1,834 | 197,500 | 1,834 |
| 2022-05-06 | 1,815 | 1,839 | 1,815 | 1,834 | 254,600 | 1,834 |
| 2022-05-02 | 1,818 | 1,826 | 1,804 | 1,819 | 176,700 | 1,819 |
| 2022-04-28 | 1,755 | 1,825 | 1,755 | 1,825 | 330,800 | 1,825 |
| 2022-04-27 | 1,750 | 1,753 | 1,729 | 1,729 | 552,600 | 1,729 |
| 2022-04-26 | 1,782 | 1,792 | 1,771 | 1,783 | 293,900 | 1,783 |
| 2022-04-25 | 1,790 | 1,801 | 1,778 | 1,785 | 248,200 | 1,785 |
| 2022-04-22 | 1,800 | 1,806 | 1,785 | 1,797 | 193,800 | 1,797 |
| 2022-04-21 | 1,813 | 1,824 | 1,807 | 1,813 | 178,600 | 1,813 |
| 2022-04-20 | 1,811 | 1,829 | 1,803 | 1,813 | 258,800 | 1,813 |
| 2022-04-19 | 1,785 | 1,792 | 1,775 | 1,790 | 227,800 | 1,790 |
| 2022-04-18 | 1,800 | 1,800 | 1,762 | 1,781 | 259,400 | 1,781 |
| 2022-04-15 | 1,834 | 1,837 | 1,815 | 1,824 | 152,600 | 1,824 |
| 2022-04-14 | 1,844 | 1,880 | 1,842 | 1,855 | 222,600 | 1,855 |
| 2022-04-13 | 1,813 | 1,841 | 1,806 | 1,841 | 308,100 | 1,841 |
| 2022-04-12 | 1,834 | 1,842 | 1,798 | 1,804 | 297,600 | 1,804 |
| 2022-04-11 | 1,880 | 1,880 | 1,832 | 1,845 | 339,800 | 1,845 |
| 2022-04-08 | 1,923 | 1,930 | 1,887 | 1,891 | 306,900 | 1,891 |
| 2022-04-07 | 1,900 | 1,908 | 1,885 | 1,906 | 232,700 | 1,906 |
| 2022-04-06 | 1,940 | 1,959 | 1,909 | 1,910 | 252,800 | 1,910 |
| 2022-04-05 | 1,985 | 2,009 | 1,966 | 1,969 | 417,200 | 1,969 |
| 2022-04-04 | 1,933 | 1,989 | 1,933 | 1,975 | 264,000 | 1,975 |
| 2022-04-01 | 1,932 | 1,940 | 1,911 | 1,930 | 388,500 | 1,930 |
| 2022-03-31 | 1,970 | 1,982 | 1,947 | 1,949 | 283,400 | 1,949 |
| 2022-03-30 | 2,002 | 2,022 | 1,982 | 1,993 | 305,100 | 1,993 |
| 2022-03-29 | 2,029 | 2,029 | 1,996 | 2,020 | 279,500 | 2,020 |
| 2022-03-28 | 2,027 | 2,030 | 2,008 | 2,013 | 158,700 | 2,013 |
| 2022-03-25 | 2,045 | 2,046 | 2,015 | 2,017 | 176,500 | 2,017 |
| 2022-03-24 | 2,008 | 2,039 | 2,004 | 2,029 | 227,700 | 2,029 |
| 2022-03-23 | 2,007 | 2,032 | 2,001 | 2,023 | 338,300 | 2,023 |
| 2022-03-22 | 2,030 | 2,039 | 2,000 | 2,002 | 315,300 | 2,002 |
| 2022-03-18 | 1,998 | 2,011 | 1,990 | 2,003 | 376,100 | 2,003 |
| 2022-03-17 | 2,020 | 2,033 | 1,991 | 2,016 | 357,600 | 2,016 |
| 2022-03-16 | 2,036 | 2,046 | 1,988 | 1,989 | 403,500 | 1,989 |
| 2022-03-15 | 2,001 | 2,048 | 1,997 | 2,018 | 316,300 | 2,018 |
| 2022-03-14 | 1,980 | 2,007 | 1,974 | 1,991 | 183,800 | 1,991 |
| 2022-03-11 | 1,938 | 1,964 | 1,935 | 1,957 | 220,400 | 1,957 |
| 2022-03-10 | 1,911 | 1,961 | 1,910 | 1,954 | 210,500 | 1,954 |
| 2022-03-09 | 1,900 | 1,906 | 1,886 | 1,894 | 365,400 | 1,894 |
| 2022-03-08 | 1,900 | 1,934 | 1,893 | 1,900 | 267,000 | 1,900 |
| 2022-03-07 | 1,920 | 1,924 | 1,901 | 1,910 | 305,900 | 1,910 |
| 2022-03-04 | 1,953 | 1,966 | 1,934 | 1,944 | 220,400 | 1,944 |
| 2022-03-03 | 1,956 | 1,968 | 1,943 | 1,950 | 225,900 | 1,950 |
| 2022-03-02 | 1,954 | 1,959 | 1,933 | 1,934 | 284,400 | 1,934 |
| 2022-03-01 | 1,955 | 1,990 | 1,947 | 1,963 | 224,500 | 1,963 |
| 2022-02-28 | 1,916 | 1,949 | 1,916 | 1,947 | 382,800 | 1,947 |
| 2022-02-25 | 1,921 | 1,933 | 1,908 | 1,918 | 297,800 | 1,918 |
| 2022-02-24 | 1,913 | 1,926 | 1,904 | 1,921 | 292,600 | 1,921 |
| 2022-02-22 | 1,924 | 1,929 | 1,905 | 1,916 | 264,900 | 1,916 |
| 2022-02-21 | 1,933 | 1,942 | 1,916 | 1,935 | 280,300 | 1,935 |
| 2022-02-18 | 1,920 | 1,954 | 1,914 | 1,933 | 268,900 | 1,933 |
| 2022-02-17 | 1,997 | 2,013 | 1,936 | 1,956 | 306,600 | 1,956 |
| 2022-02-16 | 1,973 | 1,999 | 1,963 | 1,993 | 284,800 | 1,993 |
| 2022-02-15 | 1,937 | 1,966 | 1,930 | 1,951 | 373,700 | 1,951 |
| 2022-02-14 | 1,906 | 1,949 | 1,891 | 1,931 | 589,700 | 1,931 |
| 2022-02-10 | 1,910 | 1,917 | 1,896 | 1,904 | 194,700 | 1,904 |
| 2022-02-09 | 1,918 | 1,925 | 1,895 | 1,908 | 215,000 | 1,908 |
| 2022-02-08 | 1,881 | 1,913 | 1,877 | 1,901 | 249,700 | 1,901 |
| 2022-02-07 | 1,880 | 1,895 | 1,873 | 1,883 | 208,200 | 1,883 |
| 2022-02-04 | 1,912 | 1,918 | 1,890 | 1,902 | 129,600 | 1,902 |
| 2022-02-03 | 1,920 | 1,938 | 1,905 | 1,910 | 181,400 | 1,910 |
| 2022-02-02 | 1,869 | 1,923 | 1,860 | 1,921 | 233,500 | 1,921 |
| 2022-02-01 | 1,885 | 1,903 | 1,879 | 1,881 | 192,300 | 1,881 |
| 2022-01-31 | 1,878 | 1,902 | 1,869 | 1,895 | 209,300 | 1,895 |
| 2022-01-28 | 1,876 | 1,897 | 1,868 | 1,887 | 268,300 | 1,887 |
| 2022-01-27 | 1,895 | 1,920 | 1,840 | 1,855 | 337,000 | 1,855 |
| 2022-01-26 | 1,879 | 1,880 | 1,853 | 1,863 | 153,500 | 1,863 |
| 2022-01-25 | 1,863 | 1,874 | 1,841 | 1,863 | 241,900 | 1,863 |
| 2022-01-24 | 1,827 | 1,870 | 1,827 | 1,864 | 199,700 | 1,864 |
| 2022-01-21 | 1,810 | 1,825 | 1,796 | 1,822 | 123,300 | 1,822 |
| 2022-01-20 | 1,816 | 1,843 | 1,803 | 1,821 | 173,900 | 1,821 |
| 2022-01-19 | 1,861 | 1,868 | 1,811 | 1,817 | 275,300 | 1,817 |
| 2022-01-18 | 1,918 | 1,918 | 1,877 | 1,887 | 223,000 | 1,887 |
| 2022-01-17 | 1,912 | 1,924 | 1,905 | 1,914 | 131,500 | 1,914 |
| 2022-01-14 | 1,917 | 1,923 | 1,897 | 1,916 | 139,300 | 1,916 |
| 2022-01-13 | 1,939 | 1,939 | 1,922 | 1,922 | 162,700 | 1,922 |
| 2022-01-12 | 1,897 | 1,936 | 1,894 | 1,924 | 154,500 | 1,924 |
| 2022-01-11 | 1,914 | 1,922 | 1,876 | 1,893 | 206,400 | 1,893 |
| 2022-01-07 | 1,905 | 1,930 | 1,897 | 1,911 | 150,600 | 1,911 |
| 2022-01-06 | 1,910 | 1,928 | 1,901 | 1,905 | 210,400 | 1,905 |
| 2022-01-05 | 1,942 | 1,942 | 1,906 | 1,918 | 247,700 | 1,918 |
| 2022-01-04 | 1,916 | 1,937 | 1,904 | 1,926 | 228,600 | 1,926 |
分割・併合履歴 ： なし
