1417 (株)ミライト・ワン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-301,6201,6301,6011,626803,8001,626
2023-03-291,6401,6541,6301,654330,5001,654
2023-03-281,6571,6581,6141,627274,6001,627
2023-03-271,6701,6741,6431,646236,9001,646
2023-03-241,6491,6801,6471,675342,6001,675
2023-03-231,6251,6551,6211,650270,2001,650
2023-03-221,6491,6581,6211,632300,0001,632
2023-03-201,6431,6521,6251,630233,7001,630
2023-03-171,6551,6581,6451,653274,0001,653
2023-03-161,6261,6411,6201,632284,3001,632
2023-03-151,6201,6591,6201,654275,9001,654
2023-03-141,6321,6411,6091,616358,2001,616
2023-03-131,6721,6871,6451,653277,8001,653
2023-03-101,7171,7241,6831,689430,9001,689
2023-03-091,7281,7421,7181,725480,2001,725
2023-03-081,6701,7301,6701,724929,9001,724
2023-03-071,6181,6441,6171,639320,0001,639
2023-03-061,6161,6241,6081,615302,6001,615
2023-03-031,6061,6161,5921,616476,1001,616
2023-03-021,5781,6451,5661,6051,082,7001,605
2023-03-011,5261,5341,5051,517346,4001,517
2023-02-281,5331,5351,5201,524222,9001,524
2023-02-271,5281,5391,5241,533208,8001,533
2023-02-241,5011,5211,5011,510228,8001,510
2023-02-221,5041,5041,4881,499348,9001,499
2023-02-211,5101,5191,5101,516154,1001,516
2023-02-201,4981,5051,4901,504130,6001,504
2023-02-171,4861,5011,4851,489231,4001,489
2023-02-161,5001,5011,4741,485363,8001,485
2023-02-151,4961,5161,4861,512304,9001,512
2023-02-141,5001,5081,4811,496242,7001,496
2023-02-131,5201,5201,4681,477410,4001,477
2023-02-101,5331,5451,5311,540128,0001,540
2023-02-091,5361,5451,5331,545139,1001,545
2023-02-081,5281,5401,5281,538208,7001,538
2023-02-071,5441,5471,5211,521137,1001,521
2023-02-061,5421,5511,5311,544144,8001,544
2023-02-031,5411,5431,5201,529132,4001,529
2023-02-021,5541,5591,5431,545143,4001,545
2023-02-011,5771,5801,5501,550210,8001,550
2023-01-311,5721,5871,5721,582243,9001,582
2023-01-301,5771,5841,5661,572127,9001,572
2023-01-271,5791,5841,5751,577140,0001,577
2023-01-261,5801,5871,5721,57591,3001,575
2023-01-251,5711,5831,5691,579166,4001,579
2023-01-241,5701,5771,5641,571194,0001,571
2023-01-231,5531,5671,5521,559134,4001,559
2023-01-201,5391,5461,5341,539118,8001,539
2023-01-191,5341,5411,5291,530103,0001,530
2023-01-181,5211,5471,5151,534198,0001,534
2023-01-171,5181,5331,5171,528121,1001,528
2023-01-161,5101,5191,5091,510132,9001,510
2023-01-131,5051,5211,5031,515149,0001,515
2023-01-121,5071,5121,5011,509129,9001,509
2023-01-111,5091,5211,5091,514148,0001,514
2023-01-101,5171,5201,4991,499239,3001,499
2023-01-061,5161,5241,5131,518179,8001,518
2023-01-051,5151,5271,5061,521273,2001,521
2023-01-041,5191,5311,5101,522204,3001,522

分割・併合履歴 : なし