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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,065.5 | 2,087.5 | 2,038 | 2,064 | 191,400 | 2,064 |
| 2024-07-25 | 2,038 | 2,065.5 | 2,010 | 2,056 | 243,200 | 2,056 |
| 2024-07-24 | 2,090.5 | 2,091 | 2,060 | 2,061 | 208,200 | 2,061 |
| 2024-07-23 | 2,085 | 2,107.5 | 2,084.5 | 2,093.5 | 207,700 | 2,093.50 |
| 2024-07-22 | 2,089 | 2,089.5 | 2,067 | 2,070.5 | 145,100 | 2,070.50 |
| 2024-07-19 | 2,102.5 | 2,115.5 | 2,067.5 | 2,089 | 255,800 | 2,089 |
| 2024-07-18 | 2,079 | 2,132 | 2,077 | 2,115.5 | 250,000 | 2,115.50 |
| 2024-07-17 | 2,111 | 2,111 | 2,087.5 | 2,099.5 | 197,200 | 2,099.50 |
| 2024-07-16 | 2,092.5 | 2,119.5 | 2,090 | 2,108 | 211,700 | 2,108 |
| 2024-07-12 | 2,087 | 2,105.5 | 2,080 | 2,102.5 | 180,000 | 2,102.50 |
| 2024-07-11 | 2,076.5 | 2,103.5 | 2,076.5 | 2,094 | 252,900 | 2,094 |
| 2024-07-10 | 2,062.5 | 2,078 | 2,056.5 | 2,070.5 | 254,700 | 2,070.50 |
| 2024-07-09 | 2,077 | 2,084 | 2,050 | 2,075 | 299,900 | 2,075 |
| 2024-07-08 | 2,081 | 2,094 | 2,063.5 | 2,079.5 | 195,400 | 2,079.50 |
| 2024-07-05 | 2,123 | 2,125.5 | 2,093.5 | 2,097 | 161,400 | 2,097 |
| 2024-07-04 | 2,104 | 2,134.5 | 2,095 | 2,123.5 | 171,200 | 2,123.50 |
| 2024-07-03 | 2,097 | 2,111.5 | 2,094 | 2,104.5 | 186,400 | 2,104.50 |
| 2024-07-02 | 2,081 | 2,104.5 | 2,075 | 2,097 | 234,200 | 2,097 |
| 2024-07-01 | 2,114 | 2,114 | 2,074.5 | 2,097.5 | 255,300 | 2,097.50 |
| 2024-06-28 | 2,118.5 | 2,119 | 2,083 | 2,093.5 | 194,500 | 2,093.50 |
| 2024-06-27 | 2,087 | 2,117.5 | 2,078 | 2,117 | 290,800 | 2,117 |
| 2024-06-26 | 2,099 | 2,115 | 2,080.5 | 2,080.5 | 251,600 | 2,080.50 |
| 2024-06-25 | 2,078 | 2,112 | 2,075.5 | 2,099 | 226,600 | 2,099 |
| 2024-06-24 | 2,081.5 | 2,089 | 2,056.5 | 2,063.5 | 206,800 | 2,063.50 |
| 2024-06-21 | 2,112 | 2,122 | 2,072.5 | 2,081.5 | 370,700 | 2,081.50 |
| 2024-06-20 | 2,101.5 | 2,113 | 2,070.5 | 2,111.5 | 354,100 | 2,111.50 |
| 2024-06-19 | 2,045 | 2,088.5 | 2,045 | 2,088.5 | 303,700 | 2,088.50 |
| 2024-06-18 | 2,013 | 2,033.5 | 2,012.5 | 2,033 | 219,000 | 2,033 |
| 2024-06-17 | 2,045 | 2,048 | 1,988 | 2,012.5 | 288,400 | 2,012.50 |
| 2024-06-14 | 2,024 | 2,050 | 1,996.5 | 2,050 | 346,600 | 2,050 |
| 2024-06-13 | 1,998.5 | 2,035 | 1,987 | 2,028 | 591,700 | 2,028 |
| 2024-06-12 | 1,963 | 1,972 | 1,948.5 | 1,958.5 | 244,400 | 1,958.50 |
| 2024-06-11 | 1,972.5 | 1,994.5 | 1,963.5 | 1,963.5 | 252,400 | 1,963.50 |
| 2024-06-10 | 1,940 | 1,974 | 1,936 | 1,972.5 | 168,300 | 1,972.50 |
| 2024-06-07 | 1,949 | 1,958 | 1,941.5 | 1,944 | 243,900 | 1,944 |
| 2024-06-06 | 1,958 | 1,960.5 | 1,946.5 | 1,952 | 205,400 | 1,952 |
| 2024-06-05 | 1,953.5 | 1,964.5 | 1,937 | 1,958.5 | 202,300 | 1,958.50 |
| 2024-06-04 | 1,953.5 | 1,971 | 1,941.5 | 1,958 | 211,100 | 1,958 |
| 2024-06-03 | 1,918 | 1,956.5 | 1,918 | 1,953.5 | 270,000 | 1,953.50 |
| 2024-05-31 | 1,893 | 1,911 | 1,879 | 1,908 | 642,100 | 1,908 |
| 2024-05-30 | 1,863.5 | 1,886 | 1,860.5 | 1,883.5 | 232,000 | 1,883.50 |
| 2024-05-29 | 1,862 | 1,884.5 | 1,857.5 | 1,865.5 | 305,200 | 1,865.50 |
| 2024-05-28 | 1,875 | 1,879 | 1,857.5 | 1,857.5 | 234,400 | 1,857.50 |
| 2024-05-27 | 1,872 | 1,883 | 1,862 | 1,883 | 195,300 | 1,883 |
| 2024-05-24 | 1,872 | 1,882.5 | 1,864 | 1,872.5 | 202,200 | 1,872.50 |
| 2024-05-23 | 1,873.5 | 1,888 | 1,845.5 | 1,881 | 204,800 | 1,881 |
| 2024-05-22 | 1,877.5 | 1,897.5 | 1,871.5 | 1,873 | 292,400 | 1,873 |
| 2024-05-21 | 1,871 | 1,886 | 1,867 | 1,876.5 | 262,400 | 1,876.50 |
| 2024-05-20 | 1,841 | 1,870 | 1,841 | 1,853 | 182,700 | 1,853 |
| 2024-05-17 | 1,836 | 1,864 | 1,832.5 | 1,844 | 165,100 | 1,844 |
| 2024-05-16 | 1,911 | 1,912 | 1,841 | 1,848.5 | 240,300 | 1,848.50 |
| 2024-05-15 | 1,925 | 1,934.5 | 1,891 | 1,895.5 | 282,300 | 1,895.50 |
| 2024-05-14 | 1,973.5 | 1,992 | 1,923.5 | 1,931.5 | 526,500 | 1,931.50 |
| 2024-05-13 | 1,980 | 1,980 | 1,927.5 | 1,933.5 | 271,200 | 1,933.50 |
| 2024-05-10 | 1,986.5 | 2,007.5 | 1,980 | 1,983.5 | 268,500 | 1,983.50 |
| 2024-05-09 | 1,961 | 1,988.5 | 1,956.5 | 1,978.5 | 279,100 | 1,978.50 |
| 2024-05-08 | 1,932.5 | 1,955.5 | 1,924 | 1,951.5 | 257,600 | 1,951.50 |
| 2024-05-07 | 1,933.5 | 1,938 | 1,921.5 | 1,932.5 | 189,600 | 1,932.50 |
| 2024-05-02 | 1,923 | 1,934.5 | 1,912.5 | 1,927.5 | 154,800 | 1,927.50 |
| 2024-05-01 | 1,918 | 1,927 | 1,906 | 1,911 | 144,400 | 1,911 |
| 2024-04-30 | 1,901 | 1,935 | 1,898.5 | 1,928 | 229,600 | 1,928 |
| 2024-04-26 | 1,894 | 1,904.5 | 1,882.5 | 1,891.5 | 337,800 | 1,891.50 |
| 2024-04-25 | 1,907.5 | 1,912.5 | 1,895.5 | 1,898 | 231,600 | 1,898 |
| 2024-04-24 | 1,913.5 | 1,918.5 | 1,901.5 | 1,911 | 249,400 | 1,911 |
| 2024-04-23 | 1,917.5 | 1,937 | 1,910 | 1,913.5 | 305,400 | 1,913.50 |
| 2024-04-22 | 1,904.5 | 1,923 | 1,894 | 1,913 | 272,500 | 1,913 |
| 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
