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
2021-10-152,1712,2022,1672,187194,4002,187
2021-10-142,1522,1602,1362,160201,2002,160
2021-10-132,1582,1772,1522,171150,3002,171
2021-10-122,1742,1822,1652,169213,5002,169
2021-10-112,1542,1942,1442,194238,7002,194
2021-10-082,1302,1872,1282,164354,4002,164
2021-10-072,1402,1492,1212,127339,4002,127
2021-10-062,1652,1872,1302,147171,2002,147
2021-10-052,1482,1692,1302,146181,9002,146
2021-10-042,1932,1962,1652,178156,6002,178
2021-10-012,2002,2082,1622,172219,9002,172
2021-09-302,2192,2422,2142,224187,9002,224
2021-09-292,2382,2402,1992,225290,9002,225
2021-09-282,3012,3052,2612,284256,9002,284
2021-09-272,3102,3212,2772,284204,9002,284
2021-09-242,3242,3302,2822,303335,0002,303
2021-09-222,2902,2992,2762,276242,5002,276
2021-09-212,2612,3142,2612,304294,7002,304
2021-09-172,3182,3522,3012,347427,9002,347
2021-09-162,3292,3312,3012,327345,0002,327
2021-09-152,3602,3662,2942,328517,4002,328
2021-09-142,3702,4032,3602,400430,2002,400
2021-09-132,3152,3552,3052,347466,7002,347
2021-09-102,2602,3062,2522,302467,4002,302
2021-09-092,3152,3342,2902,300259,4002,300
2021-09-082,2862,3322,2812,331298,1002,331
2021-09-072,2992,3172,2762,288364,3002,288
2021-09-062,2702,2992,2602,285262,8002,285
2021-09-032,2302,2592,2232,257347,8002,257
2021-09-022,2222,2322,1932,231383,0002,231
2021-09-012,2012,2422,1992,221519,0002,221
2021-08-312,1282,1972,1182,191557,1002,191
2021-08-302,1152,1342,1022,130942,8002,130
2021-08-272,0982,1162,0782,111343,5002,111
2021-08-262,1182,1232,0852,099274,9002,099
2021-08-252,1342,1382,1052,113414,3002,113
2021-08-242,0802,1252,0782,117315,8002,117
2021-08-232,0822,0912,0732,081220,5002,081
2021-08-202,0892,1052,0622,072362,7002,072
2021-08-192,0762,0892,0682,079344,6002,079
2021-08-182,0652,0852,0602,078234,5002,078
2021-08-172,0912,0942,0562,072309,7002,072
2021-08-162,0672,0852,0582,075340,1002,075
2021-08-132,0892,0892,0442,070426,2002,070
2021-08-122,1462,1462,0402,089704,4002,089
2021-08-112,1482,1532,1232,129351,0002,129
2021-08-102,1412,1512,1112,127393,2002,127
2021-08-062,0992,1382,0982,119492,4002,119
2021-08-052,1002,1212,0922,104350,2002,104
2021-08-042,1632,1692,1312,131330,9002,131
2021-08-032,1782,1852,1562,170280,8002,170
2021-08-022,1582,1902,1552,181307,0002,181
2021-07-302,1602,1712,1432,151679,9002,151
2021-07-292,1592,1732,1492,169419,9002,169
2021-07-282,1242,1752,1202,154457,7002,154
2021-07-272,1322,1552,1262,142536,2002,142
2021-07-262,0992,1262,0942,103466,2002,103
2021-07-212,0432,0592,0382,040212,0002,040
2021-07-202,0062,0362,0012,030312,9002,030
2021-07-192,0552,0612,0372,053271,7002,053
2021-07-162,0842,0962,0752,088246,5002,088
2021-07-152,1282,1342,0752,082347,0002,082
2021-07-142,0792,1242,0722,121304,3002,121
2021-07-132,0932,1072,0852,099230,5002,099
2021-07-122,0842,0862,0612,073319,9002,073
2021-07-092,0062,0471,9952,042446,8002,042
2021-07-082,0422,0762,0342,055379,4002,055
2021-07-072,0452,0832,0392,074395,7002,074
2021-07-062,0502,0672,0382,062251,4002,062
2021-07-052,0562,0622,0262,037387,5002,037
2021-07-021,9992,0531,9982,041673,0002,041
2021-07-011,9801,9901,9561,959241,7001,959
2021-06-301,9881,9911,9661,971302,9001,971
2021-06-291,9441,9641,9401,964332,6001,964
2021-06-281,9491,9591,9431,950253,7001,950
2021-06-251,9271,9311,9051,913139,2001,913
2021-06-241,9021,9191,8971,910131,2001,910
2021-06-231,9281,9351,9081,913176,3001,913
2021-06-221,9231,9431,9121,941216,5001,941
2021-06-211,8811,8961,8731,878277,0001,878
2021-06-181,9331,9331,9031,914323,2001,914
2021-06-171,9401,9511,9271,929169,4001,929
2021-06-161,9311,9551,9301,948198,1001,948
2021-06-151,9341,9491,9291,943193,6001,943
2021-06-141,9511,9571,9281,937228,0001,937
2021-06-111,9351,9571,9231,950281,3001,950
2021-06-101,9381,9451,9221,939234,8001,939
2021-06-091,9521,9591,9361,944263,0001,944
2021-06-081,9551,9831,9511,968203,1001,968
2021-06-071,9701,9741,9471,959308,5001,959
2021-06-041,9901,9931,9651,973194,0001,973
2021-06-031,9671,9881,9531,981262,9001,981
2021-06-021,9451,9681,9281,967297,5001,967
2021-06-011,9501,9581,9261,945303,4001,945
2021-05-311,9601,9601,9171,930521,4001,930
2021-05-281,9731,9821,9471,961340,6001,961
2021-05-271,9531,9671,9471,955541,3001,955
2021-05-261,9701,9801,9501,971396,0001,971
2021-05-252,0002,0231,9821,990522,0001,990
2021-05-241,9151,9901,9101,985635,7001,985
2021-05-211,9001,9101,8821,896359,7001,896
2021-05-201,8401,8761,8351,872282,6001,872
2021-05-191,8291,8561,8261,848362,2001,848
2021-05-181,7981,8421,7871,826406,2001,826
2021-05-171,8061,8441,7961,800553,7001,800
2021-05-141,7381,7601,7301,747264,6001,747
2021-05-131,7341,7481,7191,720228,2001,720
2021-05-121,7681,7761,7451,761194,1001,761
2021-05-111,7801,7931,7631,774323,5001,774
2021-05-101,7911,8141,7821,812143,7001,812
2021-05-071,7621,8061,7621,794257,5001,794
2021-05-061,7601,7831,7521,758272,2001,758
2021-04-301,7831,7971,7631,766251,9001,766
2021-04-281,8031,8151,7851,790309,8001,790
2021-04-271,7711,7731,7541,763129,4001,763
2021-04-261,7891,7891,7661,772170,9001,772
2021-04-231,7981,8061,7831,791128,3001,791
2021-04-221,8021,8241,7901,813203,1001,813
2021-04-211,7841,7901,7591,776260,8001,776
2021-04-201,8081,8221,8021,816160,4001,816
2021-04-191,8431,8451,8281,831150,7001,831
2021-04-161,8181,8231,8071,820122,5001,820
2021-04-151,8531,8571,8221,828242,7001,828
2021-04-141,8721,8741,8411,851205,6001,851
2021-04-131,8661,8851,8591,863220,9001,863
2021-04-121,8781,8781,8401,866221,9001,866
2021-04-091,8131,8431,8121,836231,4001,836
2021-04-081,8111,8391,8111,823222,1001,823
2021-04-071,8071,8331,8001,832165,0001,832
2021-04-061,8151,8351,7851,801248,5001,801
2021-04-051,8221,8281,8031,825130,7001,825
2021-04-021,8291,8311,8051,811150,5001,811
2021-04-011,8381,8571,8211,828147,7001,828
2021-03-311,8211,8481,8151,827196,0001,827
2021-03-301,8511,8571,8301,854248,7001,854
2021-03-291,9001,9131,8521,882383,6001,882
2021-03-261,8651,8921,8601,881253,3001,881
2021-03-251,8251,8571,8111,849303,9001,849
2021-03-241,8271,8341,7811,787262,6001,787
2021-03-231,8941,8951,8451,847306,3001,847
2021-03-221,8801,8981,8601,894343,9001,894
2021-03-191,8131,8801,8101,880601,5001,880
2021-03-181,8351,8471,8111,824358,5001,824
2021-03-171,7851,8231,7821,823306,0001,823
2021-03-161,7501,7901,7451,788525,0001,788
2021-03-151,7491,7671,7451,758422,7001,758
2021-03-121,7601,7641,7401,758472,5001,758
2021-03-111,7701,8171,7641,777552,8001,777
2021-03-101,7491,7551,7311,753565,2001,753
2021-03-091,7311,7331,7091,724401,3001,724
2021-03-081,7291,7461,7051,718279,4001,718
2021-03-051,6861,7171,6831,717266,0001,717
2021-03-041,6821,7001,6811,695190,3001,695
2021-03-031,6871,6971,6791,696196,1001,696
2021-03-021,6871,6921,6781,690233,4001,690
2021-03-011,6961,7001,6661,687327,7001,687
2021-02-261,7121,7121,6741,674318,1001,674
2021-02-251,7301,7341,7151,723308,6001,723
2021-02-241,7131,7201,7011,702258,1001,702
2021-02-221,7261,7341,7111,712236,6001,712
2021-02-191,7271,7421,7241,738152,6001,738
2021-02-181,7201,7471,7171,733347,7001,733
2021-02-171,7311,7351,7011,705259,6001,705
2021-02-161,7591,7591,7261,734215,8001,734
2021-02-151,7781,7781,7471,749312,5001,749
2021-02-121,7801,8131,7781,785416,7001,785
2021-02-101,7181,7361,7091,736185,1001,736
2021-02-091,7281,7321,7171,724250,8001,724
2021-02-081,6801,7351,6751,730372,8001,730
2021-02-051,7011,7111,6901,690309,3001,690
2021-02-041,7051,7231,7051,714102,1001,714
2021-02-031,7261,7311,7081,709217,7001,709
2021-02-021,7181,7261,7031,724151,3001,724
2021-02-011,6671,7181,6631,707333,7001,707
2021-01-291,6801,7001,6571,670431,7001,670
2021-01-281,7041,7041,6691,6731,400,0001,673
2021-01-271,6971,7191,6961,710294,9001,710
2021-01-261,7101,7171,6911,698266,5001,698
2021-01-251,7041,7121,6811,704301,7001,704
2021-01-221,7091,7221,6981,708270,1001,708
2021-01-211,7401,7541,7241,725256,8001,725
2021-01-201,7421,7421,7211,737228,0001,737
2021-01-191,7541,7541,7331,736190,0001,736
2021-01-181,7441,7521,7351,743211,8001,743
2021-01-151,7681,7681,7441,745241,9001,745
2021-01-141,7581,7801,7461,768240,3001,768
2021-01-131,7691,7881,7631,767208,3001,767
2021-01-121,7671,7691,7431,769291,0001,769
2021-01-081,7101,7611,7061,758308,9001,758
2021-01-071,7391,7591,7341,741234,6001,741
2021-01-061,7201,7381,7131,725209,6001,725
2021-01-051,6991,7341,6931,733242,6001,733
2021-01-041,7681,7691,7081,727300,1001,727

分割・併合履歴 : なし