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
2024-04-231,917.51,9371,9101,913.5305,4001,913.50
2024-04-221,904.51,9231,8941,913272,5001,913
2024-04-191,8931,902.51,8571,878302,5001,878
2024-04-181,913.51,921.51,9001,905.5217,8001,905.50
2024-04-171,9321,9321,893.51,913.5274,7001,913.50
2024-04-161,9801,987.51,9251,936237,8001,936
2024-04-151,9631,9751,953.51,975245,4001,975
2024-04-121,9601,9871,9601,979229,6001,979
2024-04-111,9151,9561,8901,956268,0001,956
2024-04-101,9411,948.51,935.51,937.5121,1001,937.50
2024-04-091,9251,9461,916.51,939212,3001,939
2024-04-081,894.51,9291,894.51,925226,1001,925
2024-04-051,866.51,897.51,856.51,893191,8001,893
2024-04-041,918.51,9201,8911,894.5266,3001,894.50
2024-04-031,8851,9021,8671,889309,7001,889
2024-04-021,907.51,907.51,8741,884.5338,1001,884.50
2024-04-011,9401,9441,908.51,908.5273,4001,908.50
2024-03-291,8871,922.51,8781,910276,7001,910
2024-03-281,8621,880.51,848.51,861.5956,5001,861.50
2024-03-271,8951,9121,894.51,897360,0001,897
2024-03-261,9041,9041,8881,891.5297,7001,891.50
2024-03-251,9571,9571,9051,905331,1001,905
2024-03-221,9421,9501,921.51,941309,3001,941
2024-03-211,9351,9511,924.51,941.5295,8001,941.50
2024-03-191,9001,9221,893.51,918.5267,8001,918.50
2024-03-181,8621,9151,857.51,895.5456,1001,895.50
2024-03-151,839.51,873.51,839.51,859347,2001,859
2024-03-141,840.51,852.51,8291,849.5211,1001,849.50
2024-03-131,843.51,855.51,825.51,835196,2001,835
2024-03-121,8231,8421,8031,839.5224,4001,839.50
2024-03-111,860.51,8691,8141,828.5237,0001,828.50
2024-03-081,8621,894.51,8561,882304,8001,882
2024-03-071,8741,880.51,8571,873.5281,7001,873.50
2024-03-061,862.51,889.51,856.51,874.5359,3001,874.50
2024-03-051,8481,8771,8461,862345,8001,862
2024-03-041,866.51,8721,841.51,842331,2001,842
2024-03-011,8501,879.51,8451,871.5273,5001,871.50
2024-02-291,8651,8851,8481,866.5425,5001,866.50
2024-02-281,8511,8771,8401,868.5807,9001,868.50
2024-02-271,7781,7881,766.51,771343,2001,771
2024-02-261,779.51,7841,766.51,775.5207,5001,775.50
2024-02-221,772.51,778.51,7551,767.5228,7001,767.50
2024-02-211,773.51,7861,7601,772274,7001,772
2024-02-201,760.51,7771,756.51,760.5295,5001,760.50
2024-02-191,7561,7591,7391,751237,6001,751
2024-02-161,745.51,7621,7261,737.5370,2001,737.50
2024-02-151,7731,7801,7351,735584,2001,735
2024-02-141,7871,7991,7611,769947,1001,769
2024-02-131,926.51,9431,9111,934271,3001,934
2024-02-091,9321,9561,9221,927.5206,6001,927.50
2024-02-081,9491,9621,916.51,942.5315,2001,942.50
2024-02-071,9441,9711,9411,970.5180,2001,970.50
2024-02-061,9611,969.51,9501,952204,6001,952
2024-02-051,9701,978.51,961.51,971.5174,6001,971.50
2024-02-021,9681,972.51,9481,964.5144,6001,964.50
2024-02-011,9501,9681,947.51,963.5194,3001,963.50
2024-01-311,9251,9551,923.51,953.5148,1001,953.50
2024-01-301,939.51,939.51,9241,927185,9001,927
2024-01-291,9171,9431,9171,941180,5001,941
2024-01-261,9191,9271,9051,911.5234,3001,911.50
2024-01-251,9191,9321,914.51,921147,0001,921
2024-01-241,9301,9341,911.51,927.5164,9001,927.50
2024-01-231,942.51,9491,9271,933.5171,4001,933.50
2024-01-221,9201,942.51,9201,942202,3001,942
2024-01-191,9091,9131,8971,906.5189,4001,906.50
2024-01-181,9121,916.51,902.51,907158,7001,907
2024-01-171,9201,9451,9151,915179,2001,915
2024-01-161,961.51,9651,913.51,914.5254,1001,914.50
2024-01-151,9191,9591,918.51,958266,2001,958
2024-01-121,937.51,9441,9071,914.5302,6001,914.50
2024-01-111,9431,949.51,9311,931.5197,9001,931.50
2024-01-101,919.51,938.51,9101,929.5252,5001,929.50
2024-01-091,9051,920.51,8921,910.5208,6001,910.50
2024-01-051,9001,909.51,889.51,898239,5001,898
2024-01-041,880.51,897.51,873.51,897.5280,1001,897.50

分割・併合履歴 : なし