株式1417 (株)ミライト・ホールディングス の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-19 | 1,843 | 1,845 | 1,828 | 1,831 | 150,700 | 1,831 |
| 2021-04-16 | 1,818 | 1,823 | 1,807 | 1,820 | 122,500 | 1,820 |
| 2021-04-15 | 1,853 | 1,857 | 1,822 | 1,828 | 242,700 | 1,828 |
| 2021-04-14 | 1,872 | 1,874 | 1,841 | 1,851 | 205,600 | 1,851 |
| 2021-04-13 | 1,866 | 1,885 | 1,859 | 1,863 | 220,900 | 1,863 |
| 2021-04-12 | 1,878 | 1,878 | 1,840 | 1,866 | 221,900 | 1,866 |
| 2021-04-09 | 1,813 | 1,843 | 1,812 | 1,836 | 231,400 | 1,836 |
| 2021-04-08 | 1,811 | 1,839 | 1,811 | 1,823 | 222,100 | 1,823 |
| 2021-04-07 | 1,807 | 1,833 | 1,800 | 1,832 | 165,000 | 1,832 |
| 2021-04-06 | 1,815 | 1,835 | 1,785 | 1,801 | 248,500 | 1,801 |
| 2021-04-05 | 1,822 | 1,828 | 1,803 | 1,825 | 130,700 | 1,825 |
| 2021-04-02 | 1,829 | 1,831 | 1,805 | 1,811 | 150,500 | 1,811 |
| 2021-04-01 | 1,838 | 1,857 | 1,821 | 1,828 | 147,700 | 1,828 |
| 2021-03-31 | 1,821 | 1,848 | 1,815 | 1,827 | 196,000 | 1,827 |
| 2021-03-30 | 1,851 | 1,857 | 1,830 | 1,854 | 248,700 | 1,854 |
| 2021-03-29 | 1,900 | 1,913 | 1,852 | 1,882 | 383,600 | 1,882 |
| 2021-03-26 | 1,865 | 1,892 | 1,860 | 1,881 | 253,300 | 1,881 |
| 2021-03-25 | 1,825 | 1,857 | 1,811 | 1,849 | 303,900 | 1,849 |
| 2021-03-24 | 1,827 | 1,834 | 1,781 | 1,787 | 262,600 | 1,787 |
| 2021-03-23 | 1,894 | 1,895 | 1,845 | 1,847 | 306,300 | 1,847 |
| 2021-03-22 | 1,880 | 1,898 | 1,860 | 1,894 | 343,900 | 1,894 |
| 2021-03-19 | 1,813 | 1,880 | 1,810 | 1,880 | 601,500 | 1,880 |
| 2021-03-18 | 1,835 | 1,847 | 1,811 | 1,824 | 358,500 | 1,824 |
| 2021-03-17 | 1,785 | 1,823 | 1,782 | 1,823 | 306,000 | 1,823 |
| 2021-03-16 | 1,750 | 1,790 | 1,745 | 1,788 | 525,000 | 1,788 |
| 2021-03-15 | 1,749 | 1,767 | 1,745 | 1,758 | 422,700 | 1,758 |
| 2021-03-12 | 1,760 | 1,764 | 1,740 | 1,758 | 472,500 | 1,758 |
| 2021-03-11 | 1,770 | 1,817 | 1,764 | 1,777 | 552,800 | 1,777 |
| 2021-03-10 | 1,749 | 1,755 | 1,731 | 1,753 | 565,200 | 1,753 |
| 2021-03-09 | 1,731 | 1,733 | 1,709 | 1,724 | 401,300 | 1,724 |
| 2021-03-08 | 1,729 | 1,746 | 1,705 | 1,718 | 279,400 | 1,718 |
| 2021-03-05 | 1,686 | 1,717 | 1,683 | 1,717 | 266,000 | 1,717 |
| 2021-03-04 | 1,682 | 1,700 | 1,681 | 1,695 | 190,300 | 1,695 |
| 2021-03-03 | 1,687 | 1,697 | 1,679 | 1,696 | 196,100 | 1,696 |
| 2021-03-02 | 1,687 | 1,692 | 1,678 | 1,690 | 233,400 | 1,690 |
| 2021-03-01 | 1,696 | 1,700 | 1,666 | 1,687 | 327,700 | 1,687 |
| 2021-02-26 | 1,712 | 1,712 | 1,674 | 1,674 | 318,100 | 1,674 |
| 2021-02-25 | 1,730 | 1,734 | 1,715 | 1,723 | 308,600 | 1,723 |
| 2021-02-24 | 1,713 | 1,720 | 1,701 | 1,702 | 258,100 | 1,702 |
| 2021-02-22 | 1,726 | 1,734 | 1,711 | 1,712 | 236,600 | 1,712 |
| 2021-02-19 | 1,727 | 1,742 | 1,724 | 1,738 | 152,600 | 1,738 |
| 2021-02-18 | 1,720 | 1,747 | 1,717 | 1,733 | 347,700 | 1,733 |
| 2021-02-17 | 1,731 | 1,735 | 1,701 | 1,705 | 259,600 | 1,705 |
| 2021-02-16 | 1,759 | 1,759 | 1,726 | 1,734 | 215,800 | 1,734 |
| 2021-02-15 | 1,778 | 1,778 | 1,747 | 1,749 | 312,500 | 1,749 |
| 2021-02-12 | 1,780 | 1,813 | 1,778 | 1,785 | 416,700 | 1,785 |
| 2021-02-10 | 1,718 | 1,736 | 1,709 | 1,736 | 185,100 | 1,736 |
| 2021-02-09 | 1,728 | 1,732 | 1,717 | 1,724 | 250,800 | 1,724 |
| 2021-02-08 | 1,680 | 1,735 | 1,675 | 1,730 | 372,800 | 1,730 |
| 2021-02-05 | 1,701 | 1,711 | 1,690 | 1,690 | 309,300 | 1,690 |
| 2021-02-04 | 1,705 | 1,723 | 1,705 | 1,714 | 102,100 | 1,714 |
| 2021-02-03 | 1,726 | 1,731 | 1,708 | 1,709 | 217,700 | 1,709 |
| 2021-02-02 | 1,718 | 1,726 | 1,703 | 1,724 | 151,300 | 1,724 |
| 2021-02-01 | 1,667 | 1,718 | 1,663 | 1,707 | 333,700 | 1,707 |
| 2021-01-29 | 1,680 | 1,700 | 1,657 | 1,670 | 431,700 | 1,670 |
| 2021-01-28 | 1,704 | 1,704 | 1,669 | 1,673 | 1,400,000 | 1,673 |
| 2021-01-27 | 1,697 | 1,719 | 1,696 | 1,710 | 294,900 | 1,710 |
| 2021-01-26 | 1,710 | 1,717 | 1,691 | 1,698 | 266,500 | 1,698 |
| 2021-01-25 | 1,704 | 1,712 | 1,681 | 1,704 | 301,700 | 1,704 |
| 2021-01-22 | 1,709 | 1,722 | 1,698 | 1,708 | 270,100 | 1,708 |
| 2021-01-21 | 1,740 | 1,754 | 1,724 | 1,725 | 256,800 | 1,725 |
| 2021-01-20 | 1,742 | 1,742 | 1,721 | 1,737 | 228,000 | 1,737 |
| 2021-01-19 | 1,754 | 1,754 | 1,733 | 1,736 | 190,000 | 1,736 |
| 2021-01-18 | 1,744 | 1,752 | 1,735 | 1,743 | 211,800 | 1,743 |
| 2021-01-15 | 1,768 | 1,768 | 1,744 | 1,745 | 241,900 | 1,745 |
| 2021-01-14 | 1,758 | 1,780 | 1,746 | 1,768 | 240,300 | 1,768 |
| 2021-01-13 | 1,769 | 1,788 | 1,763 | 1,767 | 208,300 | 1,767 |
| 2021-01-12 | 1,767 | 1,769 | 1,743 | 1,769 | 291,000 | 1,769 |
| 2021-01-08 | 1,710 | 1,761 | 1,706 | 1,758 | 308,900 | 1,758 |
| 2021-01-07 | 1,739 | 1,759 | 1,734 | 1,741 | 234,600 | 1,741 |
| 2021-01-06 | 1,720 | 1,738 | 1,713 | 1,725 | 209,600 | 1,725 |
| 2021-01-05 | 1,699 | 1,734 | 1,693 | 1,733 | 242,600 | 1,733 |
| 2021-01-04 | 1,768 | 1,769 | 1,708 | 1,727 | 300,100 | 1,727 |
分割・併合履歴 ： なし
