1. HOME >
  2. 株価時系列 >
  3. 1417 >
  4. 2019年

1417 (株)ミライト・ワン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6671,6671,6511,651268,3001,651
2019-12-271,6601,6731,6601,668223,9001,668
2019-12-261,6471,6601,6431,660252,2001,660
2019-12-251,6791,6791,6481,652294,6001,652
2019-12-241,6751,6871,6711,672223,0001,672
2019-12-231,6931,6941,6761,676259,8001,676
2019-12-201,6861,6911,6731,677474,8001,677
2019-12-191,6681,6801,6671,671220,3001,671
2019-12-181,6781,6841,6611,669300,5001,669
2019-12-171,6651,6841,6601,683332,8001,683
2019-12-161,6891,7011,6821,682284,2001,682
2019-12-131,7001,7011,6721,681293,0001,681
2019-12-121,6851,6911,6651,665328,1001,665
2019-12-111,6701,6771,6641,674333,7001,674
2019-12-101,6861,6871,6761,677270,2001,677
2019-12-091,6871,6921,6721,689272,6001,689
2019-12-061,6911,6951,6761,681189,3001,681
2019-12-051,6681,6911,6581,690578,0001,690
2019-12-041,6381,6611,6311,661477,5001,661
2019-12-031,6261,6471,6191,634559,4001,634
2019-12-021,6351,6481,6231,638749,6001,638
2019-11-291,6761,6761,6271,634988,6001,634
2019-11-281,7151,7151,6971,701206,7001,701
2019-11-271,7061,7171,7051,711177,4001,711
2019-11-261,7341,7361,6971,703359,5001,703
2019-11-251,7441,7491,7331,734277,6001,734
2019-11-221,7281,7361,7171,719301,8001,719
2019-11-211,7161,7291,6981,728335,1001,728
2019-11-201,7071,7081,6901,706231,5001,706
2019-11-191,7071,7161,6991,712310,7001,712
2019-11-181,7111,7221,6961,722212,9001,722
2019-11-151,7051,7191,6901,708325,6001,708
2019-11-141,7171,7241,6831,691343,4001,691
2019-11-131,7241,7241,7131,714297,7001,714
2019-11-121,7331,7371,7111,720378,6001,720
2019-11-111,7321,7521,7321,735267,2001,735
2019-11-081,7531,7591,7331,736281,1001,736
2019-11-071,7441,7711,7401,752668,7001,752
2019-11-061,7341,7441,7181,734308,9001,734
2019-11-051,7301,7791,7301,736995,0001,736
2019-11-011,7201,7291,7001,719245,3001,719
2019-10-311,7201,7551,7131,745417,9001,745
2019-10-301,7041,7171,7041,715683,3001,715
2019-10-291,7181,7181,7001,703246,8001,703
2019-10-281,7171,7171,7071,708214,7001,708
2019-10-251,7021,7161,6941,713299,2001,713
2019-10-241,7001,7001,6861,693367,4001,693
2019-10-231,6891,6991,6781,696298,4001,696
2019-10-211,6741,6811,6611,674275,0001,674
2019-10-181,6631,6671,6601,662229,9001,662
2019-10-171,6551,6661,6531,658319,3001,658
2019-10-161,6641,6761,6451,652284,8001,652
2019-10-151,6481,6551,6391,643323,3001,643
2019-10-111,6261,6311,6141,625311,0001,625
2019-10-101,6291,6351,6041,620230,3001,620
2019-10-091,5981,6301,5981,629327,7001,629
2019-10-081,6111,6181,6031,607334,1001,607
2019-10-071,6121,6121,5961,605315,4001,605
2019-10-041,6011,6121,5991,610309,4001,610
2019-10-031,6051,6171,5991,615361,5001,615
2019-10-021,6201,6521,6181,633319,3001,633
2019-10-011,6291,6471,6241,625185,5001,625
2019-09-301,6241,6381,6211,629291,3001,629
2019-09-271,6551,6661,6211,639349,2001,639
2019-09-261,6891,6931,6611,666346,0001,666
2019-09-251,6851,6851,6621,671218,7001,671
2019-09-241,6801,6961,6761,685505,5001,685
2019-09-201,7001,7091,6791,680428,3001,680
2019-09-191,6701,6951,6701,690463,1001,690
2019-09-181,6651,6681,6551,656362,9001,656
2019-09-171,6701,6701,6491,655459,9001,655
2019-09-131,6651,6711,6461,670608,2001,670
2019-09-121,6391,6771,6331,661669,9001,661
2019-09-111,6171,6311,5961,627727,2001,627
2019-09-101,5911,6041,5851,593269,6001,593
2019-09-091,5591,5921,5551,591184,6001,591
2019-09-061,5741,5771,5581,560190,2001,560
2019-09-051,5351,5701,5311,555265,2001,555
2019-09-041,5461,5521,5331,537158,7001,537
2019-09-031,5401,5581,5371,553160,5001,553
2019-09-021,5691,5721,5391,546170,4001,546
2019-08-301,5551,5761,5521,569343,7001,569
2019-08-291,5351,5461,5241,538358,7001,538
2019-08-281,5301,5391,5251,533432,3001,533
2019-08-271,5231,5281,5141,520330,3001,520
2019-08-261,5021,5201,5011,520310,0001,520
2019-08-231,5321,5401,5251,537194,9001,537
2019-08-221,5241,5241,5091,523145,9001,523
2019-08-211,5121,5211,5091,512268,4001,512
2019-08-201,5131,5331,5071,532391,6001,532
2019-08-191,5391,5471,5291,542104,7001,542
2019-08-161,5201,5351,5131,530139,2001,530
2019-08-151,5081,5341,5081,532335,1001,532
2019-08-141,5281,5341,5201,529215,7001,529
2019-08-131,5131,5261,5091,517226,9001,517
2019-08-091,5501,5521,5341,540149,6001,540
2019-08-081,5101,5471,5091,536320,7001,536
2019-08-071,5341,5341,5021,505238,2001,505
2019-08-061,4971,5411,4831,541417,4001,541
2019-08-051,5501,5571,5221,546541,9001,546
2019-08-021,5381,6071,5371,552803,0001,552
2019-08-011,6251,6351,6151,629330,2001,629
2019-07-311,6281,6321,6171,617184,5001,617
2019-07-301,6201,6331,6181,629157,5001,629
2019-07-291,6251,6331,6201,620132,0001,620
2019-07-261,6201,6281,6161,623143,9001,623
2019-07-251,6271,6461,6231,639154,8001,639
2019-07-241,6351,6371,6181,632247,2001,632
2019-07-231,6201,6441,6141,641215,2001,641
2019-07-221,6331,6371,6181,622152,4001,622
2019-07-191,6101,6411,6051,638191,2001,638
2019-07-181,6471,6501,6141,618239,5001,618
2019-07-171,6361,6521,6341,648177,2001,648
2019-07-161,6741,6771,6401,644284,8001,644
2019-07-121,6791,6821,6591,664179,6001,664
2019-07-111,6581,6921,6581,682540,9001,682
2019-07-101,6111,6321,5991,626253,2001,626
2019-07-091,6421,6491,6171,620228,6001,620
2019-07-081,6601,6601,6391,639223,7001,639
2019-07-051,6781,6811,6581,660170,6001,660
2019-07-041,6741,6801,6691,679165,5001,679
2019-07-031,6641,6681,6571,665215,2001,665
2019-07-021,6521,6671,6521,663223,5001,663
2019-07-011,6151,6521,6031,652457,9001,652
2019-06-281,5971,6061,5821,595316,0001,595
2019-06-271,5961,6031,5851,595204,7001,595
2019-06-261,6041,6131,5871,590228,3001,590
2019-06-251,6241,6361,6141,618238,4001,618
2019-06-241,6411,6461,6171,626271,3001,626
2019-06-211,6741,6741,6421,647412,4001,647
2019-06-201,6811,6861,6711,674187,9001,674
2019-06-191,6521,6751,6521,671291,9001,671
2019-06-181,6651,6651,6301,633391,8001,633
2019-06-171,6851,6861,6691,669244,1001,669
2019-06-141,6991,6991,6731,679213,4001,679
2019-06-131,7191,7251,6791,683372,4001,683
2019-06-121,7021,7191,6991,714203,8001,714
2019-06-111,7051,7171,7001,705312,7001,705
2019-06-101,7051,7111,6951,698302,2001,698
2019-06-071,6941,7021,6851,696203,1001,696
2019-06-061,7001,7081,6931,699237,5001,699
2019-06-051,6991,7251,6961,705348,9001,705
2019-06-041,6881,6951,6521,666349,7001,666
2019-06-031,6771,6881,6601,671289,8001,671
2019-05-311,7101,7221,6981,702450,4001,702
2019-05-301,6871,7181,6791,717404,0001,717
2019-05-291,6671,7001,6661,687305,0001,687
2019-05-281,6981,7181,6881,697441,6001,697
2019-05-271,7071,7121,6931,702288,9001,702
2019-05-241,6411,6891,6391,683412,7001,683
2019-05-231,6511,6681,6491,660270,7001,660
2019-05-221,6461,6591,6461,653227,1001,653
2019-05-211,6461,6551,6411,646213,3001,646
2019-05-201,6621,6731,6521,662288,7001,662
2019-05-171,6621,6781,6581,674302,0001,674
2019-05-161,6311,6501,6261,650287,5001,650
2019-05-151,6211,6401,5901,630435,7001,630
2019-05-141,5601,6171,5601,616451,9001,616
2019-05-131,6251,6391,6031,608405,4001,608
2019-05-101,6451,6461,6111,626867,8001,626
2019-05-091,5711,5711,5561,565341,6001,565
2019-05-081,5941,5941,5591,575391,3001,575
2019-05-071,6401,6431,6071,613266,9001,613
2019-04-261,6051,6371,6031,631200,9001,631
2019-04-251,6071,6301,6031,625248,7001,625
2019-04-241,6041,6191,6021,607174,2001,607
2019-04-231,6121,6181,6021,609226,7001,609
2019-04-221,5951,6081,5891,607139,7001,607
2019-04-191,6031,6121,5901,594182,9001,594
2019-04-181,6261,6321,6041,606236,3001,606
2019-04-171,6491,6501,6301,635199,8001,635
2019-04-161,6521,6621,6461,649158,4001,649
2019-04-151,6561,6721,6531,654344,0001,654
2019-04-121,6361,6531,6311,646274,4001,646
2019-04-111,6401,6511,6361,646333,2001,646
2019-04-101,6241,6361,6231,632271,3001,632
2019-04-091,6391,6411,6271,640241,9001,640
2019-04-081,6351,6451,6321,640225,0001,640
2019-04-051,6401,6581,6331,635282,4001,635
2019-04-041,6401,6561,6291,649401,9001,649
2019-04-031,6181,6351,6021,630314,6001,630
2019-04-021,6301,6331,5981,602234,4001,602
2019-04-011,6221,6321,6131,617300,5001,617
2019-03-291,5861,6231,5801,617357,0001,617
2019-03-281,6201,6221,5761,579393,3001,579
2019-03-271,6011,6251,5901,622630,2001,622
2019-03-261,5751,6061,5721,601640,7001,601
2019-03-251,5821,5821,5531,557421,1001,557
2019-03-221,5951,6001,5831,596576,1001,596
2019-03-201,6001,6021,5841,593481,3001,593
2019-03-191,6271,6311,6141,615273,5001,615
2019-03-181,6441,6461,6231,630259,3001,630
2019-03-151,6031,6301,6001,625578,9001,625
2019-03-141,6111,6141,5771,577298,9001,577
2019-03-131,6291,6381,6051,609404,6001,609
2019-03-121,6541,6611,6381,644254,3001,644
2019-03-111,6371,6511,6251,631214,3001,631
2019-03-081,6531,6571,6231,630484,4001,630
2019-03-071,6731,6981,6661,669327,3001,669
2019-03-061,6801,6961,6611,682555,2001,682
2019-03-051,6741,6981,6661,697284,4001,697
2019-03-041,7381,7401,6941,696387,0001,696
2019-03-011,7251,7471,6971,716581,0001,716
2019-02-281,7081,7551,6961,7381,192,1001,738
2019-02-271,6691,6931,6671,688345,1001,688
2019-02-261,6791,6891,6641,686247,4001,686
2019-02-251,6651,6821,6621,679258,6001,679
2019-02-221,6561,6681,6441,648268,5001,648
2019-02-211,6961,6981,6681,671392,3001,671
2019-02-201,7151,7151,6881,692371,4001,692
2019-02-191,6691,7131,6661,705353,1001,705
2019-02-181,6621,6811,6521,669345,6001,669
2019-02-151,6341,6521,6141,647324,7001,647
2019-02-141,6321,6441,6131,622281,0001,622
2019-02-131,6571,6651,6351,636298,0001,636
2019-02-121,6281,6411,6161,641397,0001,641
2019-02-081,5971,6221,5901,609239,7001,609
2019-02-071,6191,6201,5901,620405,5001,620
2019-02-061,6081,6181,5821,610343,0001,610
2019-02-051,5901,6091,5641,608662,2001,608
2019-02-041,6171,6391,6111,617544,3001,617
2019-02-011,5981,6151,5841,607624,7001,607
2019-01-311,5561,5761,5471,571259,1001,571
2019-01-301,5381,5441,5271,541357,9001,541
2019-01-291,5451,5531,5241,541222,2001,541
2019-01-281,5471,5601,5291,539360,2001,539
2019-01-251,5591,5591,5281,536275,4001,536
2019-01-241,5421,5591,5281,559243,7001,559
2019-01-231,5611,5631,5381,542237,6001,542
2019-01-221,5801,5811,5661,575192,5001,575
2019-01-211,5811,5841,5611,571272,9001,571
2019-01-181,5381,5721,5311,559240,7001,559
2019-01-171,5371,5371,5171,525256,6001,525
2019-01-161,5301,5371,5081,512242,7001,512
2019-01-151,5121,5201,5071,518227,1001,518
2019-01-111,5191,5221,4981,516303,6001,516
2019-01-101,5161,5291,5011,509391,4001,509
2019-01-091,5511,5641,5121,517283,7001,517
2019-01-081,5231,5701,5181,546413,0001,546
2019-01-071,6111,6161,5211,532699,9001,532
2019-01-041,6031,6201,5651,588466,6001,588

分割・併合履歴 ： なし