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
2022-08-121,5941,6331,5881,612630,7001,612
2022-08-101,6361,6371,6191,634181,1001,634
2022-08-091,6561,6711,6341,637228,8001,637
2022-08-081,6461,6561,6361,652214,4001,652
2022-08-051,6301,6611,6301,657233,3001,657
2022-08-041,6311,6381,6201,630222,7001,630
2022-08-031,6301,6301,6181,625262,5001,625
2022-08-021,6551,6551,6331,641203,1001,641
2022-08-011,6721,6751,6621,669199,2001,669
2022-07-291,6681,6691,6511,659500,9001,659
2022-07-281,6751,6751,6551,669241,2001,669
2022-07-271,6751,6781,6611,673253,6001,673
2022-07-261,6831,6861,6731,680246,4001,680
2022-07-251,6801,6911,6781,683214,8001,683
2022-07-221,6671,6831,6651,676235,8001,676
2022-07-211,6481,6681,6461,667208,8001,667
2022-07-201,6501,6561,6401,656232,5001,656
2022-07-191,6371,6401,6201,625247,3001,625
2022-07-151,6231,6451,6211,634287,0001,634
2022-07-141,6141,6181,6101,613225,3001,613
2022-07-131,6261,6311,6091,612219,4001,612
2022-07-121,6531,6531,6151,619289,5001,619
2022-07-111,6501,6541,6341,643353,5001,643
2022-07-081,6241,6471,6161,636551,0001,636
2022-07-071,6221,6301,6111,625462,4001,625
2022-07-061,6031,6251,6021,613253,8001,613
2022-07-051,6321,6361,6201,624322,1001,624
2022-07-041,6021,6171,6011,613273,4001,613
2022-07-011,6111,6191,5811,590328,7001,590
2022-06-301,6051,6131,5901,597332,2001,597
2022-06-291,6161,6211,6041,616555,3001,616
2022-06-281,6251,6271,6141,624304,4001,624
2022-06-271,6201,6321,6131,619324,9001,619
2022-06-241,5701,6041,5621,602429,5001,602
2022-06-231,5821,6001,5821,598642,8001,598
2022-06-221,6161,6271,6041,605367,0001,605
2022-06-211,6101,6321,6091,613409,7001,613
2022-06-201,6121,6241,5801,590441,6001,590
2022-06-171,6051,6191,5971,612489,7001,612
2022-06-161,6361,6431,6161,624359,8001,624
2022-06-151,6191,6511,6181,618528,2001,618
2022-06-141,6031,6321,6031,622295,5001,622
2022-06-131,6041,6231,5821,620555,8001,620
2022-06-101,6301,6381,6201,625379,3001,625
2022-06-091,6501,6551,6411,646239,9001,646
2022-06-081,6521,6591,6461,658355,7001,658
2022-06-071,6311,6491,6261,639376,3001,639
2022-06-061,6411,6461,6271,638278,8001,638
2022-06-031,6561,6701,6371,648280,4001,648
2022-06-021,6461,6601,6271,652199,7001,652
2022-06-011,6201,6441,6201,642194,3001,642
2022-05-311,6181,6441,6101,616413,6001,616
2022-05-301,6311,6441,6271,633514,8001,633
2022-05-271,6201,6271,6021,611355,8001,611
2022-05-261,6181,6311,6141,616240,8001,616
2022-05-251,6211,6371,6101,618491,2001,618
2022-05-241,6191,6341,6151,629438,9001,629
2022-05-231,6841,6881,6501,650299,3001,650
2022-05-201,6431,6691,6351,665280,3001,665
2022-05-191,6201,6861,6191,669343,6001,669
2022-05-181,6461,6571,6291,655154,6001,655
2022-05-171,6711,6971,6361,636370,8001,636
2022-05-161,8231,8251,6641,670880,8001,670
2022-05-131,7861,8201,7841,820240,4001,820
2022-05-121,8061,8281,8021,806176,5001,806
2022-05-111,8091,8291,8061,817227,5001,817
2022-05-101,8161,8451,8121,840158,0001,840
2022-05-091,8451,8501,8281,834197,5001,834
2022-05-061,8151,8391,8151,834254,6001,834
2022-05-021,8181,8261,8041,819176,7001,819
2022-04-281,7551,8251,7551,825330,8001,825
2022-04-271,7501,7531,7291,729552,6001,729
2022-04-261,7821,7921,7711,783293,9001,783
2022-04-251,7901,8011,7781,785248,2001,785
2022-04-221,8001,8061,7851,797193,8001,797
2022-04-211,8131,8241,8071,813178,6001,813
2022-04-201,8111,8291,8031,813258,8001,813
2022-04-191,7851,7921,7751,790227,8001,790
2022-04-181,8001,8001,7621,781259,4001,781
2022-04-151,8341,8371,8151,824152,6001,824
2022-04-141,8441,8801,8421,855222,6001,855
2022-04-131,8131,8411,8061,841308,1001,841
2022-04-121,8341,8421,7981,804297,6001,804
2022-04-111,8801,8801,8321,845339,8001,845
2022-04-081,9231,9301,8871,891306,9001,891
2022-04-071,9001,9081,8851,906232,7001,906
2022-04-061,9401,9591,9091,910252,8001,910
2022-04-051,9852,0091,9661,969417,2001,969
2022-04-041,9331,9891,9331,975264,0001,975
2022-04-011,9321,9401,9111,930388,5001,930
2022-03-311,9701,9821,9471,949283,4001,949
2022-03-302,0022,0221,9821,993305,1001,993
2022-03-292,0292,0291,9962,020279,5002,020
2022-03-282,0272,0302,0082,013158,7002,013
2022-03-252,0452,0462,0152,017176,5002,017
2022-03-242,0082,0392,0042,029227,7002,029
2022-03-232,0072,0322,0012,023338,3002,023
2022-03-222,0302,0392,0002,002315,3002,002
2022-03-181,9982,0111,9902,003376,1002,003
2022-03-172,0202,0331,9912,016357,6002,016
2022-03-162,0362,0461,9881,989403,5001,989
2022-03-152,0012,0481,9972,018316,3002,018
2022-03-141,9802,0071,9741,991183,8001,991
2022-03-111,9381,9641,9351,957220,4001,957
2022-03-101,9111,9611,9101,954210,5001,954
2022-03-091,9001,9061,8861,894365,4001,894
2022-03-081,9001,9341,8931,900267,0001,900
2022-03-071,9201,9241,9011,910305,9001,910
2022-03-041,9531,9661,9341,944220,4001,944
2022-03-031,9561,9681,9431,950225,9001,950
2022-03-021,9541,9591,9331,934284,4001,934
2022-03-011,9551,9901,9471,963224,5001,963
2022-02-281,9161,9491,9161,947382,8001,947
2022-02-251,9211,9331,9081,918297,8001,918
2022-02-241,9131,9261,9041,921292,6001,921
2022-02-221,9241,9291,9051,916264,9001,916
2022-02-211,9331,9421,9161,935280,3001,935
2022-02-181,9201,9541,9141,933268,9001,933
2022-02-171,9972,0131,9361,956306,6001,956
2022-02-161,9731,9991,9631,993284,8001,993
2022-02-151,9371,9661,9301,951373,7001,951
2022-02-141,9061,9491,8911,931589,7001,931
2022-02-101,9101,9171,8961,904194,7001,904
2022-02-091,9181,9251,8951,908215,0001,908
2022-02-081,8811,9131,8771,901249,7001,901
2022-02-071,8801,8951,8731,883208,2001,883
2022-02-041,9121,9181,8901,902129,6001,902
2022-02-031,9201,9381,9051,910181,4001,910
2022-02-021,8691,9231,8601,921233,5001,921
2022-02-011,8851,9031,8791,881192,3001,881
2022-01-311,8781,9021,8691,895209,3001,895
2022-01-281,8761,8971,8681,887268,3001,887
2022-01-271,8951,9201,8401,855337,0001,855
2022-01-261,8791,8801,8531,863153,5001,863
2022-01-251,8631,8741,8411,863241,9001,863
2022-01-241,8271,8701,8271,864199,7001,864
2022-01-211,8101,8251,7961,822123,3001,822
2022-01-201,8161,8431,8031,821173,9001,821
2022-01-191,8611,8681,8111,817275,3001,817
2022-01-181,9181,9181,8771,887223,0001,887
2022-01-171,9121,9241,9051,914131,5001,914
2022-01-141,9171,9231,8971,916139,3001,916
2022-01-131,9391,9391,9221,922162,7001,922
2022-01-121,8971,9361,8941,924154,5001,924
2022-01-111,9141,9221,8761,893206,4001,893
2022-01-071,9051,9301,8971,911150,6001,911
2022-01-061,9101,9281,9011,905210,4001,905
2022-01-051,9421,9421,9061,918247,7001,918
2022-01-041,9161,9371,9041,926228,6001,926

分割・併合履歴 : なし