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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 1,620 | 1,630 | 1,601 | 1,626 | 803,800 | 1,626 |
| 2023-03-29 | 1,640 | 1,654 | 1,630 | 1,654 | 330,500 | 1,654 |
| 2023-03-28 | 1,657 | 1,658 | 1,614 | 1,627 | 274,600 | 1,627 |
| 2023-03-27 | 1,670 | 1,674 | 1,643 | 1,646 | 236,900 | 1,646 |
| 2023-03-24 | 1,649 | 1,680 | 1,647 | 1,675 | 342,600 | 1,675 |
| 2023-03-23 | 1,625 | 1,655 | 1,621 | 1,650 | 270,200 | 1,650 |
| 2023-03-22 | 1,649 | 1,658 | 1,621 | 1,632 | 300,000 | 1,632 |
| 2023-03-20 | 1,643 | 1,652 | 1,625 | 1,630 | 233,700 | 1,630 |
| 2023-03-17 | 1,655 | 1,658 | 1,645 | 1,653 | 274,000 | 1,653 |
| 2023-03-16 | 1,626 | 1,641 | 1,620 | 1,632 | 284,300 | 1,632 |
| 2023-03-15 | 1,620 | 1,659 | 1,620 | 1,654 | 275,900 | 1,654 |
| 2023-03-14 | 1,632 | 1,641 | 1,609 | 1,616 | 358,200 | 1,616 |
| 2023-03-13 | 1,672 | 1,687 | 1,645 | 1,653 | 277,800 | 1,653 |
| 2023-03-10 | 1,717 | 1,724 | 1,683 | 1,689 | 430,900 | 1,689 |
| 2023-03-09 | 1,728 | 1,742 | 1,718 | 1,725 | 480,200 | 1,725 |
| 2023-03-08 | 1,670 | 1,730 | 1,670 | 1,724 | 929,900 | 1,724 |
| 2023-03-07 | 1,618 | 1,644 | 1,617 | 1,639 | 320,000 | 1,639 |
| 2023-03-06 | 1,616 | 1,624 | 1,608 | 1,615 | 302,600 | 1,615 |
| 2023-03-03 | 1,606 | 1,616 | 1,592 | 1,616 | 476,100 | 1,616 |
| 2023-03-02 | 1,578 | 1,645 | 1,566 | 1,605 | 1,082,700 | 1,605 |
| 2023-03-01 | 1,526 | 1,534 | 1,505 | 1,517 | 346,400 | 1,517 |
| 2023-02-28 | 1,533 | 1,535 | 1,520 | 1,524 | 222,900 | 1,524 |
| 2023-02-27 | 1,528 | 1,539 | 1,524 | 1,533 | 208,800 | 1,533 |
| 2023-02-24 | 1,501 | 1,521 | 1,501 | 1,510 | 228,800 | 1,510 |
| 2023-02-22 | 1,504 | 1,504 | 1,488 | 1,499 | 348,900 | 1,499 |
| 2023-02-21 | 1,510 | 1,519 | 1,510 | 1,516 | 154,100 | 1,516 |
| 2023-02-20 | 1,498 | 1,505 | 1,490 | 1,504 | 130,600 | 1,504 |
| 2023-02-17 | 1,486 | 1,501 | 1,485 | 1,489 | 231,400 | 1,489 |
| 2023-02-16 | 1,500 | 1,501 | 1,474 | 1,485 | 363,800 | 1,485 |
| 2023-02-15 | 1,496 | 1,516 | 1,486 | 1,512 | 304,900 | 1,512 |
| 2023-02-14 | 1,500 | 1,508 | 1,481 | 1,496 | 242,700 | 1,496 |
| 2023-02-13 | 1,520 | 1,520 | 1,468 | 1,477 | 410,400 | 1,477 |
| 2023-02-10 | 1,533 | 1,545 | 1,531 | 1,540 | 128,000 | 1,540 |
| 2023-02-09 | 1,536 | 1,545 | 1,533 | 1,545 | 139,100 | 1,545 |
| 2023-02-08 | 1,528 | 1,540 | 1,528 | 1,538 | 208,700 | 1,538 |
| 2023-02-07 | 1,544 | 1,547 | 1,521 | 1,521 | 137,100 | 1,521 |
| 2023-02-06 | 1,542 | 1,551 | 1,531 | 1,544 | 144,800 | 1,544 |
| 2023-02-03 | 1,541 | 1,543 | 1,520 | 1,529 | 132,400 | 1,529 |
| 2023-02-02 | 1,554 | 1,559 | 1,543 | 1,545 | 143,400 | 1,545 |
| 2023-02-01 | 1,577 | 1,580 | 1,550 | 1,550 | 210,800 | 1,550 |
| 2023-01-31 | 1,572 | 1,587 | 1,572 | 1,582 | 243,900 | 1,582 |
| 2023-01-30 | 1,577 | 1,584 | 1,566 | 1,572 | 127,900 | 1,572 |
| 2023-01-27 | 1,579 | 1,584 | 1,575 | 1,577 | 140,000 | 1,577 |
| 2023-01-26 | 1,580 | 1,587 | 1,572 | 1,575 | 91,300 | 1,575 |
| 2023-01-25 | 1,571 | 1,583 | 1,569 | 1,579 | 166,400 | 1,579 |
| 2023-01-24 | 1,570 | 1,577 | 1,564 | 1,571 | 194,000 | 1,571 |
| 2023-01-23 | 1,553 | 1,567 | 1,552 | 1,559 | 134,400 | 1,559 |
| 2023-01-20 | 1,539 | 1,546 | 1,534 | 1,539 | 118,800 | 1,539 |
| 2023-01-19 | 1,534 | 1,541 | 1,529 | 1,530 | 103,000 | 1,530 |
| 2023-01-18 | 1,521 | 1,547 | 1,515 | 1,534 | 198,000 | 1,534 |
| 2023-01-17 | 1,518 | 1,533 | 1,517 | 1,528 | 121,100 | 1,528 |
| 2023-01-16 | 1,510 | 1,519 | 1,509 | 1,510 | 132,900 | 1,510 |
| 2023-01-13 | 1,505 | 1,521 | 1,503 | 1,515 | 149,000 | 1,515 |
| 2023-01-12 | 1,507 | 1,512 | 1,501 | 1,509 | 129,900 | 1,509 |
| 2023-01-11 | 1,509 | 1,521 | 1,509 | 1,514 | 148,000 | 1,514 |
| 2023-01-10 | 1,517 | 1,520 | 1,499 | 1,499 | 239,300 | 1,499 |
| 2023-01-06 | 1,516 | 1,524 | 1,513 | 1,518 | 179,800 | 1,518 |
| 2023-01-05 | 1,515 | 1,527 | 1,506 | 1,521 | 273,200 | 1,521 |
| 2023-01-04 | 1,519 | 1,531 | 1,510 | 1,522 | 204,300 | 1,522 |
分割・併合履歴 ： なし
