1417 (株)ミライト・ホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,6751,6891,6681,677175,3001,677
2017-12-281,6781,6851,6711,672274,6001,672
2017-12-271,6591,6811,6581,675234,7001,675
2017-12-261,6511,6751,6511,666232,8001,666
2017-12-251,6621,6661,6491,660135,6001,660
2017-12-221,6471,6701,6411,663237,9001,663
2017-12-211,6751,6751,6481,651452,3001,651
2017-12-201,6471,6751,6381,670600,0001,670
2017-12-191,6271,6331,6021,628326,7001,628
2017-12-181,6501,6511,6221,641423,0001,641
2017-12-151,6001,6401,5751,621921,3001,621
2017-12-141,5731,5781,5361,569486,5001,569
2017-12-131,5461,5551,5261,533244,9001,533
2017-12-121,5321,5521,5251,543394,4001,543
2017-12-111,5501,5581,5281,534306,3001,534
2017-12-081,5101,5381,5081,534588,4001,534
2017-12-071,4911,5111,4831,502585,1001,502
2017-12-061,4951,5041,4741,475369,9001,475
2017-12-051,4961,5041,4821,500189,4001,500
2017-12-041,5151,5201,4961,497437,7001,497
2017-12-011,5011,5171,4901,495511,7001,495
2017-11-301,4691,5151,4501,503682,3001,503
2017-11-291,4221,4721,4071,468494,5001,468
2017-11-281,4351,4371,4201,423150,2001,423
2017-11-271,4571,4641,4301,435183,6001,435
2017-11-241,4381,4521,4311,441211,2001,441
2017-11-221,4601,4701,4521,453178,2001,453
2017-11-211,4461,4551,4291,451193,9001,451
2017-11-201,4191,4421,4131,438394,6001,438
2017-11-171,4231,4311,4061,411229,3001,411
2017-11-161,3911,4341,3911,423298,3001,423
2017-11-151,4241,4261,3921,403358,5001,403
2017-11-131,4541,4541,4371,444185,6001,444
2017-11-101,4481,4731,4431,454472,7001,454
2017-11-091,4681,4901,4481,464305,6001,464
2017-11-081,4601,4651,4271,464328,0001,464
2017-11-071,4921,4941,4741,479264,9001,479
2017-11-061,4551,5211,4551,504743,9001,504
2017-11-021,4361,4461,4101,436388,2001,436
2017-11-011,4561,4561,3801,431706,1001,431
2017-10-311,4331,4791,4281,474568,3001,474
2017-10-301,4511,4521,4021,447802,5001,447
2017-10-271,3921,4791,3841,4731,330,6001,473
2017-10-261,3851,3951,3831,392131,9001,392
2017-10-251,3951,4041,3771,382243,3001,382
2017-10-241,3561,3821,3561,382231,7001,382
2017-10-231,3671,3701,3561,362179,0001,362
2017-10-201,3351,3571,3271,351164,1001,351
2017-10-191,3591,3621,3461,348145,9001,348
2017-10-181,3751,3781,3491,359161,7001,359
2017-10-171,3941,3951,3761,378147,0001,378
2017-10-161,4001,4041,3871,390178,7001,390
2017-10-131,3831,3951,3761,393209,1001,393
2017-10-121,3931,3941,3711,374133,6001,374
2017-10-111,3771,3921,3771,384109,7001,384
2017-10-101,3641,3871,3641,386150,7001,386
2017-10-061,3741,3781,3611,369134,0001,369
2017-10-051,3671,3751,3591,361227,7001,361
2017-10-041,3461,3671,3431,364209,7001,364
2017-10-031,3341,3461,3311,338131,9001,338
2017-10-021,3501,3521,3231,324179,1001,324
2017-09-291,3551,3581,3331,353166,5001,353
2017-09-281,3501,3561,3331,356165,9001,356
2017-09-271,3641,3721,3301,344252,9001,344
2017-09-261,3421,3671,3411,364364,6001,364
2017-09-251,3541,3541,3341,337180,6001,337
2017-09-221,3481,3621,3321,343314,3001,343
2017-09-211,3531,3621,3411,343209,6001,343
2017-09-201,3061,3481,3061,344593,4001,344
2017-09-191,3011,3161,2961,312268,5001,312
2017-09-151,2911,3031,2801,301213,2001,301
2017-09-141,3071,3071,2911,298126,1001,298
2017-09-131,2921,3081,2881,297163,4001,297
2017-09-121,3001,3001,2781,286286,7001,286
2017-09-111,3021,3091,2851,296211,5001,296
2017-09-081,2971,3041,2841,292220,3001,292
2017-09-071,2971,3111,2901,300176,8001,300
2017-09-061,2701,2881,2671,28696,1001,286
2017-09-051,2911,2981,2751,278136,2001,278
2017-09-041,3091,3181,2871,297213,4001,297
2017-09-011,3021,3171,2911,316327,1001,316
2017-08-311,3051,3121,2931,309290,5001,309
2017-08-301,3231,3231,3041,315181,8001,315
2017-08-291,3051,3181,3011,314178,1001,314
2017-08-281,3181,3221,3021,311236,4001,311
2017-08-251,3221,3221,3021,308279,7001,308
2017-08-241,3341,3541,3191,320330,7001,320
2017-08-231,3601,3621,3311,336138,6001,336
2017-08-221,3401,3611,3371,342148,7001,342
2017-08-211,3221,3451,3221,340182,2001,340
2017-08-181,3021,3241,3021,316173,0001,316
2017-08-171,3181,3391,3001,332361,9001,332
2017-08-161,3541,3601,3331,333418,4001,333
2017-08-151,3771,3891,3561,356184,9001,356
2017-08-141,3621,3891,3621,381205,8001,381
2017-08-101,3901,4001,3881,395191,2001,395
2017-08-091,3981,3991,3711,382368,3001,382
2017-08-081,4421,4431,4061,412371,4001,412
2017-08-071,4231,4601,4211,448457,9001,448
2017-08-041,3741,4241,3741,422371,8001,422
2017-08-031,3681,3891,3651,386364,0001,386
2017-08-021,3851,3911,3621,379260,4001,379
2017-08-011,3481,3961,3401,395676,9001,395
2017-07-311,3201,3551,2911,294525,4001,294
2017-07-281,3061,3231,3021,310199,7001,310
2017-07-271,2991,3221,2981,312354,6001,312
2017-07-261,2891,2901,2831,289148,8001,289
2017-07-251,3031,3031,2821,290157,6001,290
2017-07-241,2781,3041,2781,303188,3001,303
2017-07-211,2921,2971,2861,290190,1001,290
2017-07-201,2881,3061,2851,301194,1001,301
2017-07-191,2691,2861,2691,27999,9001,279
2017-07-181,2741,2841,2631,280199,7001,280
2017-07-141,2741,2901,2741,280160,7001,280
2017-07-131,2811,2891,2721,278372,1001,278
2017-07-121,3011,3021,2811,283232,0001,283
2017-07-111,3051,3111,2951,309178,9001,309
2017-07-101,3001,3191,2951,312517,6001,312
2017-07-071,2781,3041,2781,292238,9001,292
2017-07-061,2831,2921,2791,285168,3001,285
2017-07-051,2591,2891,2581,281249,2001,281
2017-07-041,2791,2831,2651,266159,1001,266
2017-07-031,2801,3071,2651,266356,8001,266
2017-06-301,2321,2641,2301,261247,9001,261
2017-06-291,2701,2701,2431,249286,9001,249
2017-06-281,2511,2761,2501,250185,7001,250
2017-06-271,2571,2591,2481,256213,9001,256
2017-06-261,2591,2691,2511,257199,3001,257
2017-06-231,2721,2831,2551,256179,2001,256
2017-06-221,2871,3051,2731,275613,2001,275
2017-06-211,2721,3011,2661,278731,0001,278
2017-06-201,2481,2751,2431,259418,6001,259
2017-06-191,2001,2391,2001,228423,0001,228
2017-06-161,1891,2141,1841,184461,5001,184
2017-06-151,1841,1901,1761,181158,3001,181
2017-06-141,1901,2041,1861,186173,1001,186
2017-06-131,1701,1921,1701,185189,4001,185
2017-06-121,1491,1731,1461,170216,5001,170
2017-06-091,1451,1601,1431,156249,1001,156
2017-06-081,1501,1621,1461,147217,4001,147
2017-06-071,1471,1481,1351,138177,3001,138
2017-06-061,1581,1581,1421,147176,4001,147
2017-06-051,1591,1661,1491,160219,1001,160
2017-06-021,1421,1601,1411,156299,4001,156
2017-06-011,1301,1611,1291,137371,3001,137
2017-05-311,1281,1311,1161,121196,9001,121
2017-05-301,1211,1321,1121,127196,6001,127
2017-05-291,1271,1331,1221,127160,2001,127
2017-05-261,1431,1431,1261,129179,5001,129
2017-05-251,1431,1541,1411,144210,9001,144
2017-05-241,1521,1521,1331,136174,9001,136
2017-05-231,1431,1521,1421,144176,4001,144
2017-05-221,1441,1501,1371,146193,6001,146
2017-05-191,1601,1601,1281,141361,8001,141
2017-05-181,1611,1721,1611,168302,4001,168
2017-05-171,1801,1851,1691,174378,6001,174
2017-05-161,2001,2001,1851,199178,2001,199
2017-05-151,1851,2031,1811,195369,0001,195
2017-05-121,1881,1911,1771,187289,0001,187
2017-05-111,1781,1961,1781,190312,4001,190
2017-05-101,1721,1841,1691,179264,3001,179
2017-05-091,1821,1891,1761,178311,7001,178
2017-05-081,1901,1961,1741,190396,4001,190
2017-05-021,2061,2101,1651,171468,6001,171
2017-05-011,1951,2111,1921,196602,7001,196
2017-04-281,1351,1691,1351,158406,0001,158
2017-04-271,1301,1341,1211,126167,6001,126
2017-04-261,1291,1401,1241,130331,1001,130
2017-04-251,1001,1101,0971,106232,0001,106
2017-04-241,0761,0921,0721,092165,9001,092
2017-04-211,0631,0681,0581,065109,1001,065
2017-04-201,0621,0641,0521,057120,2001,057
2017-04-191,0521,0651,0511,057265,2001,057
2017-04-181,0601,0651,0551,059112,4001,059
2017-04-171,0521,0661,0521,057120,0001,057
2017-04-141,0531,0531,0401,043119,2001,043
2017-04-131,0501,0571,0451,056126,7001,056
2017-04-121,0661,0691,0541,059278,7001,059
2017-04-111,0721,0781,0661,070127,5001,070
2017-04-101,0821,0851,0691,07491,3001,074
2017-04-071,0651,0791,0651,071202,0001,071
2017-04-061,0811,0901,0601,065160,1001,065
2017-04-051,0791,0861,0761,083117,6001,083
2017-04-041,0931,1031,0811,085172,0001,085
2017-04-031,1071,1141,0991,100146,7001,100
2017-03-311,1061,1141,0931,093182,0001,093
2017-03-301,1151,1171,0951,096160,8001,096
2017-03-291,1481,1481,1181,121184,4001,121
2017-03-281,1301,1431,1281,143290,5001,143
2017-03-271,1431,1461,1251,127215,0001,127
2017-03-241,1421,1541,1391,150185,7001,150
2017-03-231,1561,1591,1381,144201,2001,144
2017-03-221,1601,1711,1571,158163,3001,158
2017-03-211,1731,1811,1601,177232,6001,177
2017-03-171,1921,1951,1801,188221,7001,188
2017-03-161,1731,1921,1711,191176,4001,191
2017-03-151,1791,1901,1731,181220,4001,181
2017-03-141,1671,1861,1671,180244,8001,180
2017-03-131,1661,1701,1611,165180,1001,165
2017-03-101,1741,1771,1651,166357,4001,166
2017-03-091,1391,1661,1371,151322,7001,151
2017-03-081,1391,1401,1271,129317,0001,129
2017-03-071,1301,1321,1261,127167,1001,127
2017-03-061,1311,1451,1291,131257,4001,131
2017-03-031,1311,1411,1281,133357,2001,133
2017-03-021,1351,1401,1301,130360,8001,130
2017-03-011,1151,1281,1121,124317,0001,124
2017-02-281,1191,1241,1141,116242,8001,116
2017-02-271,1231,1341,1041,116309,3001,116
2017-02-241,0901,1071,0861,104213,2001,104
2017-02-231,0921,1021,0811,091159,6001,091
2017-02-221,0751,0841,0721,083223,0001,083
2017-02-211,0531,0761,0511,073160,6001,073
2017-02-201,0491,0551,0451,05393,1001,053
2017-02-171,0491,0541,0471,049184,9001,049
2017-02-161,0571,0631,0461,049194,1001,049
2017-02-151,0541,0591,0521,059114,9001,059
2017-02-141,0621,0661,0511,053267,2001,053
2017-02-131,0651,0681,0551,062198,1001,062
2017-02-101,0721,0791,0551,062240,1001,062
2017-02-091,0611,0671,0551,060162,2001,060
2017-02-081,0801,0851,0561,065225,9001,065
2017-02-071,0821,0911,0751,087225,1001,087
2017-02-061,1181,1181,0871,092254,8001,092
2017-02-031,0991,1271,0701,104813,1001,104
2017-02-021,0601,0691,0361,042191,9001,042
2017-02-011,0231,0501,0231,050252,4001,050
2017-01-311,0351,0401,0281,030192,5001,030
2017-01-301,0351,0451,0341,045116,0001,045
2017-01-271,0541,0541,0411,043200,1001,043
2017-01-261,0591,0601,0471,050184,2001,050
2017-01-251,0551,0561,0381,052195,0001,052
2017-01-241,0421,0571,0411,047181,2001,047
2017-01-231,0441,0551,0331,046158,6001,046
2017-01-201,0511,0561,0471,052186,9001,052
2017-01-191,0551,0611,0481,055133,0001,055
2017-01-181,0451,0511,0351,048149,4001,048
2017-01-171,0481,0561,0451,050140,4001,050
2017-01-161,0501,0581,0471,052133,9001,052
2017-01-131,0501,0581,0501,053110,0001,053
2017-01-121,0691,0691,0481,052146,7001,052
2017-01-111,0601,0721,0521,069129,9001,069
2017-01-101,0551,0681,0491,061178,7001,061
2017-01-061,0611,0641,0501,064242,7001,064
2017-01-051,0511,0751,0481,072391,6001,072
2017-01-041,0511,0631,0481,053347,5001,053

分割・併合履歴 : なし