1417 (株)ミライト・ワン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,893 | 1,902.5 | 1,857 | 1,878 | 302,500 | 1,878 |
| 2024-04-18 | 1,913.5 | 1,921.5 | 1,900 | 1,905.5 | 217,800 | 1,905.50 |
| 2024-04-17 | 1,932 | 1,932 | 1,893.5 | 1,913.5 | 274,700 | 1,913.50 |
| 2024-04-16 | 1,980 | 1,987.5 | 1,925 | 1,936 | 237,800 | 1,936 |
| 2024-04-15 | 1,963 | 1,975 | 1,953.5 | 1,975 | 245,400 | 1,975 |
| 2024-04-12 | 1,960 | 1,987 | 1,960 | 1,979 | 229,600 | 1,979 |
| 2024-04-11 | 1,915 | 1,956 | 1,890 | 1,956 | 268,000 | 1,956 |
| 2024-04-10 | 1,941 | 1,948.5 | 1,935.5 | 1,937.5 | 121,100 | 1,937.50 |
| 2024-04-09 | 1,925 | 1,946 | 1,916.5 | 1,939 | 212,300 | 1,939 |
| 2024-04-08 | 1,894.5 | 1,929 | 1,894.5 | 1,925 | 226,100 | 1,925 |
| 2024-04-05 | 1,866.5 | 1,897.5 | 1,856.5 | 1,893 | 191,800 | 1,893 |
| 2024-04-04 | 1,918.5 | 1,920 | 1,891 | 1,894.5 | 266,300 | 1,894.50 |
| 2024-04-03 | 1,885 | 1,902 | 1,867 | 1,889 | 309,700 | 1,889 |
| 2024-04-02 | 1,907.5 | 1,907.5 | 1,874 | 1,884.5 | 338,100 | 1,884.50 |
| 2024-04-01 | 1,940 | 1,944 | 1,908.5 | 1,908.5 | 273,400 | 1,908.50 |
| 2024-03-29 | 1,887 | 1,922.5 | 1,878 | 1,910 | 276,700 | 1,910 |
| 2024-03-28 | 1,862 | 1,880.5 | 1,848.5 | 1,861.5 | 956,500 | 1,861.50 |
| 2024-03-27 | 1,895 | 1,912 | 1,894.5 | 1,897 | 360,000 | 1,897 |
| 2024-03-26 | 1,904 | 1,904 | 1,888 | 1,891.5 | 297,700 | 1,891.50 |
| 2024-03-25 | 1,957 | 1,957 | 1,905 | 1,905 | 331,100 | 1,905 |
| 2024-03-22 | 1,942 | 1,950 | 1,921.5 | 1,941 | 309,300 | 1,941 |
| 2024-03-21 | 1,935 | 1,951 | 1,924.5 | 1,941.5 | 295,800 | 1,941.50 |
| 2024-03-19 | 1,900 | 1,922 | 1,893.5 | 1,918.5 | 267,800 | 1,918.50 |
| 2024-03-18 | 1,862 | 1,915 | 1,857.5 | 1,895.5 | 456,100 | 1,895.50 |
| 2024-03-15 | 1,839.5 | 1,873.5 | 1,839.5 | 1,859 | 347,200 | 1,859 |
| 2024-03-14 | 1,840.5 | 1,852.5 | 1,829 | 1,849.5 | 211,100 | 1,849.50 |
| 2024-03-13 | 1,843.5 | 1,855.5 | 1,825.5 | 1,835 | 196,200 | 1,835 |
| 2024-03-12 | 1,823 | 1,842 | 1,803 | 1,839.5 | 224,400 | 1,839.50 |
| 2024-03-11 | 1,860.5 | 1,869 | 1,814 | 1,828.5 | 237,000 | 1,828.50 |
| 2024-03-08 | 1,862 | 1,894.5 | 1,856 | 1,882 | 304,800 | 1,882 |
| 2024-03-07 | 1,874 | 1,880.5 | 1,857 | 1,873.5 | 281,700 | 1,873.50 |
| 2024-03-06 | 1,862.5 | 1,889.5 | 1,856.5 | 1,874.5 | 359,300 | 1,874.50 |
| 2024-03-05 | 1,848 | 1,877 | 1,846 | 1,862 | 345,800 | 1,862 |
| 2024-03-04 | 1,866.5 | 1,872 | 1,841.5 | 1,842 | 331,200 | 1,842 |
| 2024-03-01 | 1,850 | 1,879.5 | 1,845 | 1,871.5 | 273,500 | 1,871.50 |
| 2024-02-29 | 1,865 | 1,885 | 1,848 | 1,866.5 | 425,500 | 1,866.50 |
| 2024-02-28 | 1,851 | 1,877 | 1,840 | 1,868.5 | 807,900 | 1,868.50 |
| 2024-02-27 | 1,778 | 1,788 | 1,766.5 | 1,771 | 343,200 | 1,771 |
| 2024-02-26 | 1,779.5 | 1,784 | 1,766.5 | 1,775.5 | 207,500 | 1,775.50 |
| 2024-02-22 | 1,772.5 | 1,778.5 | 1,755 | 1,767.5 | 228,700 | 1,767.50 |
| 2024-02-21 | 1,773.5 | 1,786 | 1,760 | 1,772 | 274,700 | 1,772 |
| 2024-02-20 | 1,760.5 | 1,777 | 1,756.5 | 1,760.5 | 295,500 | 1,760.50 |
| 2024-02-19 | 1,756 | 1,759 | 1,739 | 1,751 | 237,600 | 1,751 |
| 2024-02-16 | 1,745.5 | 1,762 | 1,726 | 1,737.5 | 370,200 | 1,737.50 |
| 2024-02-15 | 1,773 | 1,780 | 1,735 | 1,735 | 584,200 | 1,735 |
| 2024-02-14 | 1,787 | 1,799 | 1,761 | 1,769 | 947,100 | 1,769 |
| 2024-02-13 | 1,926.5 | 1,943 | 1,911 | 1,934 | 271,300 | 1,934 |
| 2024-02-09 | 1,932 | 1,956 | 1,922 | 1,927.5 | 206,600 | 1,927.50 |
| 2024-02-08 | 1,949 | 1,962 | 1,916.5 | 1,942.5 | 315,200 | 1,942.50 |
| 2024-02-07 | 1,944 | 1,971 | 1,941 | 1,970.5 | 180,200 | 1,970.50 |
| 2024-02-06 | 1,961 | 1,969.5 | 1,950 | 1,952 | 204,600 | 1,952 |
| 2024-02-05 | 1,970 | 1,978.5 | 1,961.5 | 1,971.5 | 174,600 | 1,971.50 |
| 2024-02-02 | 1,968 | 1,972.5 | 1,948 | 1,964.5 | 144,600 | 1,964.50 |
| 2024-02-01 | 1,950 | 1,968 | 1,947.5 | 1,963.5 | 194,300 | 1,963.50 |
| 2024-01-31 | 1,925 | 1,955 | 1,923.5 | 1,953.5 | 148,100 | 1,953.50 |
| 2024-01-30 | 1,939.5 | 1,939.5 | 1,924 | 1,927 | 185,900 | 1,927 |
| 2024-01-29 | 1,917 | 1,943 | 1,917 | 1,941 | 180,500 | 1,941 |
| 2024-01-26 | 1,919 | 1,927 | 1,905 | 1,911.5 | 234,300 | 1,911.50 |
| 2024-01-25 | 1,919 | 1,932 | 1,914.5 | 1,921 | 147,000 | 1,921 |
| 2024-01-24 | 1,930 | 1,934 | 1,911.5 | 1,927.5 | 164,900 | 1,927.50 |
| 2024-01-23 | 1,942.5 | 1,949 | 1,927 | 1,933.5 | 171,400 | 1,933.50 |
| 2024-01-22 | 1,920 | 1,942.5 | 1,920 | 1,942 | 202,300 | 1,942 |
| 2024-01-19 | 1,909 | 1,913 | 1,897 | 1,906.5 | 189,400 | 1,906.50 |
| 2024-01-18 | 1,912 | 1,916.5 | 1,902.5 | 1,907 | 158,700 | 1,907 |
| 2024-01-17 | 1,920 | 1,945 | 1,915 | 1,915 | 179,200 | 1,915 |
| 2024-01-16 | 1,961.5 | 1,965 | 1,913.5 | 1,914.5 | 254,100 | 1,914.50 |
| 2024-01-15 | 1,919 | 1,959 | 1,918.5 | 1,958 | 266,200 | 1,958 |
| 2024-01-12 | 1,937.5 | 1,944 | 1,907 | 1,914.5 | 302,600 | 1,914.50 |
| 2024-01-11 | 1,943 | 1,949.5 | 1,931 | 1,931.5 | 197,900 | 1,931.50 |
| 2024-01-10 | 1,919.5 | 1,938.5 | 1,910 | 1,929.5 | 252,500 | 1,929.50 |
| 2024-01-09 | 1,905 | 1,920.5 | 1,892 | 1,910.5 | 208,600 | 1,910.50 |
| 2024-01-05 | 1,900 | 1,909.5 | 1,889.5 | 1,898 | 239,500 | 1,898 |
| 2024-01-04 | 1,880.5 | 1,897.5 | 1,873.5 | 1,897.5 | 280,100 | 1,897.50 |
分割・併合履歴 ： なし
