1. HOME >
  2. 株価時系列 >
  3. 1417 >
  4. 2020年

1417 (株)ミライト・ワン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7461,7741,7291,768272,6001,768
2020-12-291,7531,7731,7351,746359,6001,746
2020-12-281,7001,7371,6931,713388,3001,713
2020-12-251,6771,6981,6771,697182,4001,697
2020-12-241,6641,6931,6601,679182,7001,679
2020-12-231,6751,6791,6591,677179,4001,677
2020-12-221,6671,6691,6531,659226,6001,659
2020-12-211,6901,6951,6751,687363,8001,687
2020-12-181,6721,6981,6671,692350,6001,692
2020-12-171,7001,7071,6781,680399,3001,680
2020-12-161,6801,6851,6591,665370,4001,665
2020-12-151,6601,6831,6531,674211,8001,674
2020-12-141,6781,6931,6731,677263,7001,677
2020-12-111,6631,6741,6491,670208,9001,670
2020-12-101,6601,6841,6531,665261,9001,665
2020-12-091,6281,6511,6171,651157,7001,651
2020-12-081,6301,6481,6201,628341,4001,628
2020-12-071,6471,6471,6021,608189,7001,608
2020-12-041,6441,6441,6241,631228,4001,631
2020-12-031,6501,6701,6391,643286,5001,643
2020-12-021,6341,6681,6241,650674,6001,650
2020-12-011,5791,6001,5701,595382,4001,595
2020-11-301,6011,6021,5601,565374,7001,565
2020-11-271,6021,6171,5871,599349,3001,599
2020-11-261,5771,6181,5521,592503,9001,592
2020-11-251,6681,6681,6121,617401,8001,617
2020-11-241,6601,6751,6531,664277,7001,664
2020-11-201,6341,6461,6211,636208,1001,636
2020-11-191,6341,6581,6261,658223,9001,658
2020-11-181,6471,6571,6331,648181,7001,648
2020-11-171,6531,6571,6321,650294,1001,650
2020-11-161,6811,6881,6351,655564,0001,655
2020-11-131,6391,6901,6151,6721,132,2001,672
2020-11-121,5721,5761,5481,559381,9001,559
2020-11-111,5671,5681,5471,558347,0001,558
2020-11-101,5691,5711,4921,543582,3001,543
2020-11-091,5601,5731,5371,563340,2001,563
2020-11-061,5471,5561,5371,553247,1001,553
2020-11-051,5591,5611,5301,553457,0001,553
2020-11-041,5361,5491,5161,537277,4001,537
2020-11-021,4891,5131,4891,503146,7001,503
2020-10-301,5071,5071,4761,483283,4001,483
2020-10-291,5031,5191,5031,51498,3001,514
2020-10-281,5221,5221,5081,519122,5001,519
2020-10-271,5081,5261,4921,526226,8001,526
2020-10-261,5361,5431,5221,530235,3001,530
2020-10-231,5391,5521,5191,535158,4001,535
2020-10-221,5501,5541,5391,548242,0001,548
2020-10-211,5651,5691,5521,567203,5001,567
2020-10-201,5851,5851,5521,552168,9001,552
2020-10-191,5721,5911,5671,585206,9001,585
2020-10-161,6031,6031,5661,571243,2001,571
2020-10-151,6051,6111,5941,603130,1001,603
2020-10-141,5941,6061,5881,605161,0001,605
2020-10-131,6151,6251,6061,616163,5001,616
2020-10-121,6341,6361,6061,620137,6001,620
2020-10-091,6121,6371,6041,628353,1001,628
2020-10-081,6051,6121,5981,605226,1001,605
2020-10-071,6121,6121,5961,600193,1001,600
2020-10-061,6131,6221,6001,615201,5001,615
2020-10-051,5901,6291,5901,620286,8001,620
2020-10-021,6091,6241,5671,575375,3001,575
2020-09-301,6181,6201,6031,608314,6001,608
2020-09-291,6511,6511,6211,633272,6001,633
2020-09-281,6501,6681,6271,668459,3001,668
2020-09-251,6301,6451,6301,637261,5001,637
2020-09-241,6091,6261,6071,616265,4001,616
2020-09-231,5951,6191,5881,612311,4001,612
2020-09-181,6161,6451,6141,635404,9001,635
2020-09-171,5891,6091,5841,603286,2001,603
2020-09-161,5681,5921,5571,572455,1001,572
2020-09-151,5621,5691,5451,561208,1001,561
2020-09-141,5681,5761,5571,569368,7001,569
2020-09-111,5321,5611,5221,558348,7001,558
2020-09-101,5301,5361,5181,529264,8001,529
2020-09-091,4961,5311,4941,528380,5001,528
2020-09-081,5181,5271,4981,527345,4001,527
2020-09-071,5121,5211,4971,506333,4001,506
2020-09-041,4921,5201,4851,520226,6001,520
2020-09-031,5061,5221,5021,502313,4001,502
2020-09-021,4871,4911,4761,485203,0001,485
2020-09-011,4821,4921,4721,485185,2001,485
2020-08-311,4951,5061,4831,488219,3001,488
2020-08-281,4991,5171,4661,483505,1001,483
2020-08-271,4881,4991,4841,488212,8001,488
2020-08-261,4971,4991,4731,481509,0001,481
2020-08-251,4961,5081,4891,508412,1001,508
2020-08-241,4901,5001,4751,500444,1001,500
2020-08-211,5091,5231,4901,490269,9001,490
2020-08-201,5001,5081,4851,489336,3001,489
2020-08-191,5341,5411,5251,529206,7001,529
2020-08-181,5081,5381,5021,537260,5001,537
2020-08-171,5401,5411,5151,515198,3001,515
2020-08-141,5351,5451,5251,537276,2001,537
2020-08-131,5601,5631,5361,550344,8001,550
2020-08-121,5511,5661,5381,558232,8001,558
2020-08-111,5781,5861,5321,548646,6001,548
2020-08-071,4701,4701,4381,445456,5001,445
2020-08-061,4631,4981,4581,488291,4001,488
2020-08-051,4751,4751,4511,455267,7001,455
2020-08-041,5031,5141,4741,478215,6001,478
2020-08-031,4801,4911,4761,485202,1001,485
2020-07-311,5021,5031,4521,452336,7001,452
2020-07-301,5671,5691,5181,521247,5001,521
2020-07-291,5861,5861,5501,555251,8001,555
2020-07-281,6031,6031,5811,586154,1001,586
2020-07-271,5981,6041,5861,598294,1001,598
2020-07-221,6151,6271,6021,602147,6001,602
2020-07-211,6011,6221,5881,614245,7001,614
2020-07-201,5901,6041,5791,600116,6001,600
2020-07-171,6001,6031,5801,589156,6001,589
2020-07-161,6131,6151,5891,592156,4001,592
2020-07-151,5921,6151,5831,601261,7001,601
2020-07-141,5641,5841,5491,580178,3001,580
2020-07-131,5461,5721,5331,567166,0001,567
2020-07-101,5391,5511,5181,518242,9001,518
2020-07-091,5661,5761,5551,560147,3001,560
2020-07-081,5631,5941,5561,566182,6001,566
2020-07-071,5721,5761,5541,563150,3001,563
2020-07-061,5701,5871,5691,587189,9001,587
2020-07-031,5721,5801,5521,568154,9001,568
2020-07-021,5891,5891,5511,557293,7001,557
2020-07-011,6011,6151,5711,580220,6001,580
2020-06-301,6401,6561,6081,608266,0001,608
2020-06-291,6111,6211,5921,595238,2001,595
2020-06-261,5981,6211,5841,619302,3001,619
2020-06-251,5751,5801,5511,569226,8001,569
2020-06-241,5971,6021,5821,587284,2001,587
2020-06-231,6121,6151,5781,600290,2001,600
2020-06-221,6021,6131,5811,602261,0001,602
2020-06-191,5961,5961,5641,580450,1001,580
2020-06-181,6001,6091,5851,602370,2001,602
2020-06-171,6171,6291,5981,600427,7001,600
2020-06-161,5651,5891,5541,580567,9001,580
2020-06-151,4821,5101,4781,478255,0001,478
2020-06-121,4401,4731,4221,462422,5001,462
2020-06-111,5031,5131,4891,489212,4001,489
2020-06-101,5291,5391,5181,526100,7001,526
2020-06-091,5411,5411,5131,532164,0001,532
2020-06-081,5401,5401,5191,538208,2001,538
2020-06-051,5261,5311,5081,521147,7001,521
2020-06-041,5761,5771,5151,526238,9001,526
2020-06-031,5721,5771,5571,564270,0001,564
2020-06-021,5491,5561,5221,532262,1001,532
2020-06-011,5381,5471,5151,520242,9001,520
2020-05-291,5251,5491,5151,539387,7001,539
2020-05-281,5481,5531,5141,534262,6001,534
2020-05-271,5101,5321,4931,531236,8001,531
2020-05-261,5101,5191,5031,511214,3001,511
2020-05-251,4981,5031,4911,496163,1001,496
2020-05-221,5011,5041,4751,480149,3001,480
2020-05-211,5011,5061,4851,497174,3001,497
2020-05-201,5071,5181,4981,512198,4001,512
2020-05-191,5211,5241,4871,490272,8001,490
2020-05-181,4851,4931,4641,486244,2001,486
2020-05-151,4591,4671,4441,458386,9001,458
2020-05-141,4371,4461,4251,429316,1001,429
2020-05-131,4091,4511,4001,439386,4001,439
2020-05-121,4401,4441,4171,422300,6001,422
2020-05-111,4221,4491,4221,449362,1001,449
2020-05-081,4351,4561,4181,433281,5001,433
2020-05-071,3611,4031,3561,400384,8001,400
2020-05-011,4251,4251,3741,388272,8001,388
2020-04-301,4251,4291,4051,406288,0001,406
2020-04-281,3901,3981,3601,390225,9001,390
2020-04-271,3891,3941,3721,375274,4001,375
2020-04-241,3711,3711,3451,370208,2001,370
2020-04-231,3561,3781,3381,371261,0001,371
2020-04-221,3151,3531,3121,330283,9001,330
2020-04-211,2851,3181,2801,315191,8001,315
2020-04-201,3211,3331,3051,308198,0001,308
2020-04-171,3571,3581,3051,327306,7001,327
2020-04-161,3101,3351,3101,331208,2001,331
2020-04-151,3271,3311,3011,308316,2001,308
2020-04-141,3141,3311,3041,328191,2001,328
2020-04-131,3431,3481,3211,333151,3001,333
2020-04-101,3251,3581,3061,355281,6001,355
2020-04-091,3101,3171,2891,309216,2001,309
2020-04-081,2491,3121,2401,299375,1001,299
2020-04-071,2551,2791,2091,249541,5001,249
2020-04-061,1751,2421,1731,236407,2001,236
2020-04-031,2031,2271,1751,191312,0001,191
2020-04-021,2621,2691,1961,198472,8001,198
2020-04-011,3011,3331,2631,275312,5001,275
2020-03-311,3721,3841,3291,347267,5001,347
2020-03-301,3541,3751,3311,375477,4001,375
2020-03-271,3781,4251,3481,425649,0001,425
2020-03-261,3001,3361,2541,318599,2001,318
2020-03-251,3401,3491,2911,325551,2001,325
2020-03-241,2601,2831,2261,263731,8001,263
2020-03-231,2361,2571,1961,235854,5001,235
2020-03-191,2891,3101,2571,266999,9001,266
2020-03-181,2951,3181,2621,264716,5001,264
2020-03-171,1331,2851,1291,271778,5001,271
2020-03-161,1801,2151,1521,161407,3001,161
2020-03-131,1851,2191,1401,176645,1001,176
2020-03-121,2601,2821,2281,266584,0001,266
2020-03-111,3261,3461,2961,296380,3001,296
2020-03-101,2781,3451,2501,335439,1001,335
2020-03-091,3331,3441,2971,308294,5001,308
2020-03-061,3871,4021,3661,380409,9001,380
2020-03-051,4061,4201,3981,402214,8001,402
2020-03-041,3941,4171,3841,404248,2001,404
2020-03-031,4591,4621,4071,407283,7001,407
2020-03-021,4001,4551,3971,434326,9001,434
2020-02-281,4221,4391,4011,417385,2001,417
2020-02-271,5001,5071,4581,465549,4001,465
2020-02-261,4661,4981,4611,497504,6001,497
2020-02-251,4601,4961,4601,481412,0001,481
2020-02-211,5081,5351,5071,527259,6001,527
2020-02-201,5101,5231,5091,510247,4001,510
2020-02-191,5141,5201,5001,512255,6001,512
2020-02-181,5041,5081,4851,496306,5001,496
2020-02-171,5531,5601,5211,523315,2001,523
2020-02-141,5911,5971,5531,563393,1001,563
2020-02-131,6001,6171,5921,609308,4001,609
2020-02-121,6481,6481,6041,609213,9001,609
2020-02-101,6401,6521,6321,632250,1001,632
2020-02-071,6261,6581,6251,653391,6001,653
2020-02-061,6121,6311,5971,629497,1001,629
2020-02-051,6201,6301,5691,590724,0001,590
2020-02-041,6431,6731,6391,673243,6001,673
2020-02-031,6261,6481,6191,646209,0001,646
2020-01-311,6451,6551,6381,646190,9001,646
2020-01-301,6401,6431,6071,634298,5001,634
2020-01-291,6451,6521,6411,652259,8001,652
2020-01-281,6611,6611,6461,650290,7001,650
2020-01-271,7021,7021,6781,680241,0001,680
2020-01-241,7271,7281,7131,721196,0001,721
2020-01-231,7421,7421,7261,727179,5001,727
2020-01-221,7471,7471,7361,740215,5001,740
2020-01-211,7371,7431,7291,740203,6001,740
2020-01-201,7281,7321,7201,726141,0001,726
2020-01-171,7091,7231,7071,719168,6001,719
2020-01-161,7321,7331,7071,715159,4001,715
2020-01-151,7191,7241,7061,722230,0001,722
2020-01-141,7201,7251,6931,706206,1001,706
2020-01-101,7141,7291,7121,718356,0001,718
2020-01-091,7041,7101,6871,697362,0001,697
2020-01-081,6621,6751,6351,665298,3001,665
2020-01-071,6581,6821,6551,680263,6001,680
2020-01-061,6421,6531,6331,647346,5001,647

分割・併合履歴 ： なし