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
2025-02-172,4002,444.52,2962,302.5519,0002,302.50
2025-02-142,355.52,355.52,3162,328186,6002,328
2025-02-132,3602,3712,345.52,369204,8002,369
2025-02-122,3362,355.52,3232,335213,9002,335
2025-02-102,301.52,3232,290.52,319277,9002,319
2025-02-072,3022,3122,279.52,286188,4002,286
2025-02-062,2882,3082,2772,301.5150,1002,301.50
2025-02-052,2752,302.52,272.52,274.5151,3002,274.50
2025-02-042,2852,2902,260.52,260.5153,7002,260.50
2025-02-032,281.52,290.52,2582,265262,2002,265
2025-01-312,3102,315.52,293.52,310.5181,3002,310.50
2025-01-302,2642,297.52,262.52,293222,4002,293
2025-01-292,2602,2672,2542,255.5131,8002,255.50
2025-01-282,257.52,276.52,255.52,263.5141,5002,263.50
2025-01-272,252.52,2732,2472,266.5197,0002,266.50
2025-01-242,2132,247.52,2122,238.5233,9002,238.50
2025-01-232,2072,2192,1942,212212,8002,212
2025-01-222,214.52,2272,205.52,218181,5002,218
2025-01-212,224.52,2302,200.52,214.582,0002,214.50
2025-01-202,1922,226.52,191.52,211115,9002,211
2025-01-172,1702,197.52,163.52,191.5172,3002,191.50
2025-01-162,1982,2062,180.52,192199,7002,192
2025-01-152,1952,200.52,1682,183327,7002,183
2025-01-142,2302,235.52,185.52,198262,3002,198
2025-01-102,2142,2362,2092,223.5151,3002,223.50
2025-01-092,260.52,263.52,2202,230.5359,8002,230.50
2025-01-082,2502,288.52,2502,277252,8002,277
2025-01-072,276.52,276.52,2442,249.5404,1002,249.50
2025-01-062,3082,315.52,266.52,276.5491,9002,276.50

分割・併合履歴 : なし