1417 (株)ミライト・ワンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,900	1,915	1,891	1,897	169,300	1,897
2021-12-29	1,891	1,911	1,886	1,911	145,700	1,911
2021-12-28	1,868	1,889	1,866	1,884	239,500	1,884
2021-12-27	1,873	1,873	1,839	1,853	246,300	1,853
2021-12-24	1,885	1,888	1,869	1,875	198,400	1,875
2021-12-23	1,909	1,909	1,884	1,895	113,700	1,895
2021-12-22	1,919	1,919	1,896	1,902	104,300	1,902
2021-12-21	1,925	1,928	1,904	1,910	108,900	1,910
2021-12-20	1,930	1,932	1,889	1,894	130,900	1,894
2021-12-17	1,975	1,985	1,946	1,950	207,600	1,950
2021-12-16	2,000	2,004	1,971	1,980	191,200	1,980
2021-12-15	1,944	1,977	1,942	1,963	126,900	1,963
2021-12-14	1,956	1,969	1,937	1,948	239,000	1,948
2021-12-13	1,967	1,974	1,948	1,960	178,600	1,960
2021-12-10	1,986	1,993	1,943	1,953	251,900	1,953
2021-12-09	1,989	1,998	1,975	1,985	207,600	1,985
2021-12-08	2,042	2,042	2,000	2,001	234,600	2,001
2021-12-07	1,998	2,022	1,984	2,022	256,000	2,022
2021-12-06	2,001	2,019	1,988	1,991	209,200	1,991
2021-12-03	1,967	1,994	1,963	1,990	133,500	1,990
2021-12-02	1,946	1,976	1,944	1,963	167,800	1,963
2021-12-01	1,959	1,978	1,950	1,972	239,300	1,972
2021-11-30	1,966	2,018	1,962	1,965	529,100	1,965
2021-11-29	1,950	1,960	1,924	1,935	229,000	1,935
2021-11-26	2,000	2,000	1,963	1,970	219,100	1,970
2021-11-25	2,021	2,028	2,003	2,008	158,400	2,008
2021-11-24	2,039	2,066	2,016	2,021	169,700	2,021
2021-11-22	2,036	2,051	2,018	2,040	153,300	2,040
2021-11-19	2,031	2,052	2,022	2,048	161,500	2,048
2021-11-18	2,027	2,041	2,015	2,031	185,000	2,031
2021-11-17	2,064	2,070	2,039	2,045	197,800	2,045
2021-11-16	2,115	2,123	2,064	2,070	281,000	2,070
2021-11-15	2,154	2,194	2,101	2,116	367,600	2,116
2021-11-12	2,114	2,150	2,112	2,133	265,900	2,133
2021-11-11	2,106	2,128	2,089	2,114	249,500	2,114
2021-11-10	2,160	2,165	2,113	2,122	145,500	2,122
2021-11-09	2,180	2,183	2,143	2,160	222,900	2,160
2021-11-08	2,209	2,209	2,182	2,189	205,100	2,189
2021-11-05	2,217	2,217	2,174	2,185	169,900	2,185
2021-11-04	2,201	2,234	2,184	2,224	304,400	2,224
2021-11-02	2,207	2,207	2,170	2,175	192,900	2,175
2021-11-01	2,233	2,234	2,191	2,216	164,800	2,216
2021-10-29	2,205	2,222	2,177	2,183	196,200	2,183
2021-10-28	2,201	2,215	2,170	2,206	873,300	2,206
2021-10-27	2,215	2,238	2,211	2,221	313,600	2,221
2021-10-26	2,210	2,246	2,202	2,223	305,500	2,223
2021-10-25	2,175	2,203	2,174	2,188	189,900	2,188
2021-10-22	2,157	2,194	2,142	2,192	257,600	2,192
2021-10-21	2,198	2,209	2,174	2,175	214,800	2,175
2021-10-20	2,222	2,223	2,191	2,202	315,000	2,202
2021-10-19	2,155	2,161	2,137	2,157	170,100	2,157
2021-10-18	2,197	2,199	2,147	2,158	177,400	2,158
2021-10-15	2,171	2,202	2,167	2,187	194,400	2,187
2021-10-14	2,152	2,160	2,136	2,160	201,200	2,160
2021-10-13	2,158	2,177	2,152	2,171	150,300	2,171
2021-10-12	2,174	2,182	2,165	2,169	213,500	2,169
2021-10-11	2,154	2,194	2,144	2,194	238,700	2,194
2021-10-08	2,130	2,187	2,128	2,164	354,400	2,164
2021-10-07	2,140	2,149	2,121	2,127	339,400	2,127
2021-10-06	2,165	2,187	2,130	2,147	171,200	2,147
2021-10-05	2,148	2,169	2,130	2,146	181,900	2,146
2021-10-04	2,193	2,196	2,165	2,178	156,600	2,178
2021-10-01	2,200	2,208	2,162	2,172	219,900	2,172
2021-09-30	2,219	2,242	2,214	2,224	187,900	2,224
2021-09-29	2,238	2,240	2,199	2,225	290,900	2,225
2021-09-28	2,301	2,305	2,261	2,284	256,900	2,284
2021-09-27	2,310	2,321	2,277	2,284	204,900	2,284
2021-09-24	2,324	2,330	2,282	2,303	335,000	2,303
2021-09-22	2,290	2,299	2,276	2,276	242,500	2,276
2021-09-21	2,261	2,314	2,261	2,304	294,700	2,304
2021-09-17	2,318	2,352	2,301	2,347	427,900	2,347
2021-09-16	2,329	2,331	2,301	2,327	345,000	2,327
2021-09-15	2,360	2,366	2,294	2,328	517,400	2,328
2021-09-14	2,370	2,403	2,360	2,400	430,200	2,400
2021-09-13	2,315	2,355	2,305	2,347	466,700	2,347
2021-09-10	2,260	2,306	2,252	2,302	467,400	2,302
2021-09-09	2,315	2,334	2,290	2,300	259,400	2,300
2021-09-08	2,286	2,332	2,281	2,331	298,100	2,331
2021-09-07	2,299	2,317	2,276	2,288	364,300	2,288
2021-09-06	2,270	2,299	2,260	2,285	262,800	2,285
2021-09-03	2,230	2,259	2,223	2,257	347,800	2,257
2021-09-02	2,222	2,232	2,193	2,231	383,000	2,231
2021-09-01	2,201	2,242	2,199	2,221	519,000	2,221
2021-08-31	2,128	2,197	2,118	2,191	557,100	2,191
2021-08-30	2,115	2,134	2,102	2,130	942,800	2,130
2021-08-27	2,098	2,116	2,078	2,111	343,500	2,111
2021-08-26	2,118	2,123	2,085	2,099	274,900	2,099
2021-08-25	2,134	2,138	2,105	2,113	414,300	2,113
2021-08-24	2,080	2,125	2,078	2,117	315,800	2,117
2021-08-23	2,082	2,091	2,073	2,081	220,500	2,081
2021-08-20	2,089	2,105	2,062	2,072	362,700	2,072
2021-08-19	2,076	2,089	2,068	2,079	344,600	2,079
2021-08-18	2,065	2,085	2,060	2,078	234,500	2,078
2021-08-17	2,091	2,094	2,056	2,072	309,700	2,072
2021-08-16	2,067	2,085	2,058	2,075	340,100	2,075
2021-08-13	2,089	2,089	2,044	2,070	426,200	2,070
2021-08-12	2,146	2,146	2,040	2,089	704,400	2,089
2021-08-11	2,148	2,153	2,123	2,129	351,000	2,129
2021-08-10	2,141	2,151	2,111	2,127	393,200	2,127
2021-08-06	2,099	2,138	2,098	2,119	492,400	2,119
2021-08-05	2,100	2,121	2,092	2,104	350,200	2,104
2021-08-04	2,163	2,169	2,131	2,131	330,900	2,131
2021-08-03	2,178	2,185	2,156	2,170	280,800	2,170
2021-08-02	2,158	2,190	2,155	2,181	307,000	2,181
2021-07-30	2,160	2,171	2,143	2,151	679,900	2,151
2021-07-29	2,159	2,173	2,149	2,169	419,900	2,169
2021-07-28	2,124	2,175	2,120	2,154	457,700	2,154
2021-07-27	2,132	2,155	2,126	2,142	536,200	2,142
2021-07-26	2,099	2,126	2,094	2,103	466,200	2,103
2021-07-21	2,043	2,059	2,038	2,040	212,000	2,040
2021-07-20	2,006	2,036	2,001	2,030	312,900	2,030
2021-07-19	2,055	2,061	2,037	2,053	271,700	2,053
2021-07-16	2,084	2,096	2,075	2,088	246,500	2,088
2021-07-15	2,128	2,134	2,075	2,082	347,000	2,082
2021-07-14	2,079	2,124	2,072	2,121	304,300	2,121
2021-07-13	2,093	2,107	2,085	2,099	230,500	2,099
2021-07-12	2,084	2,086	2,061	2,073	319,900	2,073
2021-07-09	2,006	2,047	1,995	2,042	446,800	2,042
2021-07-08	2,042	2,076	2,034	2,055	379,400	2,055
2021-07-07	2,045	2,083	2,039	2,074	395,700	2,074
2021-07-06	2,050	2,067	2,038	2,062	251,400	2,062
2021-07-05	2,056	2,062	2,026	2,037	387,500	2,037
2021-07-02	1,999	2,053	1,998	2,041	673,000	2,041
2021-07-01	1,980	1,990	1,956	1,959	241,700	1,959
2021-06-30	1,988	1,991	1,966	1,971	302,900	1,971
2021-06-29	1,944	1,964	1,940	1,964	332,600	1,964
2021-06-28	1,949	1,959	1,943	1,950	253,700	1,950
2021-06-25	1,927	1,931	1,905	1,913	139,200	1,913
2021-06-24	1,902	1,919	1,897	1,910	131,200	1,910
2021-06-23	1,928	1,935	1,908	1,913	176,300	1,913
2021-06-22	1,923	1,943	1,912	1,941	216,500	1,941
2021-06-21	1,881	1,896	1,873	1,878	277,000	1,878
2021-06-18	1,933	1,933	1,903	1,914	323,200	1,914
2021-06-17	1,940	1,951	1,927	1,929	169,400	1,929
2021-06-16	1,931	1,955	1,930	1,948	198,100	1,948
2021-06-15	1,934	1,949	1,929	1,943	193,600	1,943
2021-06-14	1,951	1,957	1,928	1,937	228,000	1,937
2021-06-11	1,935	1,957	1,923	1,950	281,300	1,950
2021-06-10	1,938	1,945	1,922	1,939	234,800	1,939
2021-06-09	1,952	1,959	1,936	1,944	263,000	1,944
2021-06-08	1,955	1,983	1,951	1,968	203,100	1,968
2021-06-07	1,970	1,974	1,947	1,959	308,500	1,959
2021-06-04	1,990	1,993	1,965	1,973	194,000	1,973
2021-06-03	1,967	1,988	1,953	1,981	262,900	1,981
2021-06-02	1,945	1,968	1,928	1,967	297,500	1,967
2021-06-01	1,950	1,958	1,926	1,945	303,400	1,945
2021-05-31	1,960	1,960	1,917	1,930	521,400	1,930
2021-05-28	1,973	1,982	1,947	1,961	340,600	1,961
2021-05-27	1,953	1,967	1,947	1,955	541,300	1,955
2021-05-26	1,970	1,980	1,950	1,971	396,000	1,971
2021-05-25	2,000	2,023	1,982	1,990	522,000	1,990
2021-05-24	1,915	1,990	1,910	1,985	635,700	1,985
2021-05-21	1,900	1,910	1,882	1,896	359,700	1,896
2021-05-20	1,840	1,876	1,835	1,872	282,600	1,872
2021-05-19	1,829	1,856	1,826	1,848	362,200	1,848
2021-05-18	1,798	1,842	1,787	1,826	406,200	1,826
2021-05-17	1,806	1,844	1,796	1,800	553,700	1,800
2021-05-14	1,738	1,760	1,730	1,747	264,600	1,747
2021-05-13	1,734	1,748	1,719	1,720	228,200	1,720
2021-05-12	1,768	1,776	1,745	1,761	194,100	1,761
2021-05-11	1,780	1,793	1,763	1,774	323,500	1,774
2021-05-10	1,791	1,814	1,782	1,812	143,700	1,812
2021-05-07	1,762	1,806	1,762	1,794	257,500	1,794
2021-05-06	1,760	1,783	1,752	1,758	272,200	1,758
2021-04-30	1,783	1,797	1,763	1,766	251,900	1,766
2021-04-28	1,803	1,815	1,785	1,790	309,800	1,790
2021-04-27	1,771	1,773	1,754	1,763	129,400	1,763
2021-04-26	1,789	1,789	1,766	1,772	170,900	1,772
2021-04-23	1,798	1,806	1,783	1,791	128,300	1,791
2021-04-22	1,802	1,824	1,790	1,813	203,100	1,813
2021-04-21	1,784	1,790	1,759	1,776	260,800	1,776
2021-04-20	1,808	1,822	1,802	1,816	160,400	1,816
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

1417 (株)ミライト・ワン の時系列データ [2021年度]

1417 (株)ミライト・ワンの時系列データ [2021年度]