3187 (株)ミラタップ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 401 | 414 | 401 | 405 | 59,900 | 405 |
| 2024-11-20 | 396 | 407 | 394 | 398 | 60,300 | 398 |
| 2024-11-19 | 394 | 402 | 393 | 394 | 78,200 | 394 |
| 2024-11-18 | 390 | 393 | 383 | 390 | 22,700 | 390 |
| 2024-11-15 | 356 | 392 | 356 | 387 | 175,900 | 387 |
| 2024-11-14 | 398 | 399 | 385 | 394 | 71,800 | 394 |
| 2024-11-13 | 389 | 398 | 385 | 395 | 54,200 | 395 |
| 2024-11-12 | 384 | 389 | 381 | 386 | 32,400 | 386 |
| 2024-11-11 | 376 | 384 | 376 | 382 | 43,000 | 382 |
| 2024-11-08 | 389 | 396 | 377 | 382 | 37,500 | 382 |
| 2024-11-07 | 403 | 404 | 388 | 388 | 41,200 | 388 |
| 2024-11-06 | 409 | 409 | 393 | 398 | 68,400 | 398 |
| 2024-11-05 | 394 | 409 | 387 | 401 | 68,600 | 401 |
| 2024-11-01 | 371 | 402 | 371 | 395 | 124,700 | 395 |
| 2024-10-31 | 371 | 375 | 366 | 375 | 18,700 | 375 |
| 2024-10-30 | 377 | 378 | 363 | 371 | 75,200 | 371 |
| 2024-10-29 | 361 | 376 | 357 | 376 | 45,000 | 376 |
| 2024-10-28 | 350 | 360 | 350 | 358 | 35,900 | 358 |
| 2024-10-25 | 363 | 363 | 350 | 350 | 76,800 | 350 |
| 2024-10-24 | 357 | 361 | 354 | 361 | 29,000 | 361 |
| 2024-10-23 | 361 | 364 | 359 | 359 | 32,600 | 359 |
| 2024-10-22 | 369 | 369 | 361 | 361 | 36,200 | 361 |
| 2024-10-21 | 359 | 369 | 359 | 369 | 31,500 | 369 |
| 2024-10-18 | 360 | 364 | 357 | 360 | 45,600 | 360 |
| 2024-10-17 | 366 | 366 | 360 | 360 | 64,000 | 360 |
| 2024-10-16 | 370 | 373 | 360 | 367 | 46,800 | 367 |
| 2024-10-15 | 371 | 377 | 365 | 375 | 89,100 | 375 |
| 2024-10-11 | 377 | 377 | 370 | 372 | 25,500 | 372 |
| 2024-10-10 | 380 | 380 | 372 | 378 | 35,800 | 378 |
| 2024-10-09 | 381 | 381 | 372 | 376 | 102,100 | 376 |
| 2024-10-08 | 392 | 392 | 376 | 377 | 113,500 | 377 |
| 2024-10-07 | 396 | 401 | 389 | 390 | 105,300 | 390 |
| 2024-10-04 | 395 | 397 | 392 | 393 | 27,300 | 393 |
| 2024-10-03 | 401 | 404 | 395 | 395 | 59,200 | 395 |
| 2024-10-02 | 405 | 407 | 390 | 393 | 116,500 | 393 |
| 2024-10-01 | 405 | 410 | 402 | 408 | 44,800 | 408 |
| 2024-09-30 | 414 | 414 | 402 | 403 | 73,500 | 403 |
| 2024-09-27 | 416 | 421 | 415 | 418 | 55,100 | 418 |
| 2024-09-26 | 421 | 424 | 415 | 424 | 39,900 | 424 |
| 2024-09-25 | 422 | 424 | 418 | 420 | 34,000 | 420 |
| 2024-09-24 | 420 | 422 | 414 | 418 | 46,100 | 418 |
| 2024-09-20 | 425 | 425 | 415 | 416 | 50,900 | 416 |
| 2024-09-19 | 422 | 424 | 416 | 418 | 55,300 | 418 |
| 2024-09-18 | 424 | 427 | 412 | 422 | 25,000 | 422 |
| 2024-09-17 | 431 | 431 | 417 | 419 | 19,500 | 419 |
| 2024-09-13 | 422 | 433 | 420 | 424 | 45,400 | 424 |
| 2024-09-12 | 420 | 425 | 411 | 425 | 60,800 | 425 |
| 2024-09-11 | 427 | 427 | 401 | 405 | 136,900 | 405 |
| 2024-09-10 | 432 | 432 | 422 | 427 | 31,700 | 427 |
| 2024-09-09 | 425 | 435 | 417 | 424 | 105,600 | 424 |
| 2024-09-06 | 448 | 448 | 436 | 436 | 67,900 | 436 |
| 2024-09-05 | 444 | 455 | 438 | 441 | 64,100 | 441 |
| 2024-09-04 | 460 | 460 | 443 | 443 | 139,600 | 443 |
| 2024-09-03 | 463 | 476 | 463 | 467 | 54,700 | 467 |
| 2024-09-02 | 471 | 475 | 464 | 466 | 37,600 | 466 |
| 2024-08-30 | 462 | 473 | 452 | 465 | 112,500 | 465 |
| 2024-08-29 | 479 | 479 | 460 | 460 | 63,800 | 460 |
| 2024-08-28 | 481 | 481 | 469 | 478 | 50,700 | 478 |
| 2024-08-27 | 462 | 480 | 454 | 480 | 69,000 | 480 |
| 2024-08-26 | 451 | 458 | 445 | 458 | 47,200 | 458 |
| 2024-08-23 | 452 | 452 | 442 | 448 | 63,500 | 448 |
| 2024-08-22 | 451 | 451 | 443 | 450 | 73,000 | 450 |
| 2024-08-21 | 449 | 454 | 441 | 450 | 48,100 | 450 |
| 2024-08-20 | 443 | 462 | 443 | 450 | 86,900 | 450 |
| 2024-08-19 | 433 | 448 | 430 | 435 | 107,100 | 435 |
| 2024-08-16 | 435 | 436 | 428 | 432 | 78,800 | 432 |
| 2024-08-15 | 432 | 435 | 423 | 430 | 90,900 | 430 |
| 2024-08-14 | 443 | 443 | 426 | 429 | 259,600 | 429 |
| 2024-08-13 | 426 | 454 | 416 | 451 | 412,000 | 451 |
| 2024-08-09 | 500 | 501 | 490 | 500 | 55,700 | 500 |
| 2024-08-08 | 499 | 502 | 486 | 489 | 41,300 | 489 |
| 2024-08-07 | 494 | 509 | 484 | 492 | 104,800 | 492 |
| 2024-08-06 | 448 | 520 | 448 | 504 | 161,500 | 504 |
| 2024-08-05 | 480 | 485 | 434 | 440 | 181,400 | 440 |
| 2024-08-02 | 519 | 520 | 495 | 504 | 172,100 | 504 |
| 2024-08-01 | 556 | 557 | 533 | 536 | 114,700 | 536 |
| 2024-07-31 | 570 | 574 | 558 | 568 | 44,300 | 568 |
| 2024-07-30 | 578 | 583 | 565 | 570 | 80,200 | 570 |
| 2024-07-29 | 588 | 591 | 575 | 578 | 86,800 | 578 |
| 2024-07-26 | 581 | 610 | 580 | 591 | 202,600 | 591 |
| 2024-07-25 | 550 | 590 | 542 | 589 | 203,000 | 589 |
| 2024-07-24 | 566 | 568 | 550 | 553 | 44,100 | 553 |
| 2024-07-23 | 557 | 574 | 555 | 565 | 75,400 | 565 |
| 2024-07-22 | 559 | 563 | 550 | 556 | 61,500 | 556 |
| 2024-07-19 | 566 | 566 | 551 | 551 | 76,500 | 551 |
| 2024-07-18 | 560 | 578 | 560 | 565 | 145,600 | 565 |
| 2024-07-17 | 556 | 572 | 550 | 557 | 137,100 | 557 |
| 2024-07-16 | 546 | 563 | 544 | 560 | 153,900 | 560 |
| 2024-07-12 | 517 | 558 | 517 | 550 | 277,800 | 550 |
| 2024-07-11 | 507 | 520 | 499 | 517 | 80,200 | 517 |
| 2024-07-10 | 516 | 518 | 491 | 502 | 156,700 | 502 |
| 2024-07-09 | 540 | 540 | 511 | 511 | 132,100 | 511 |
| 2024-07-08 | 523 | 535 | 518 | 535 | 49,500 | 535 |
| 2024-07-05 | 516 | 519 | 508 | 519 | 73,200 | 519 |
| 2024-07-04 | 520 | 525 | 514 | 515 | 71,900 | 515 |
| 2024-07-03 | 519 | 524 | 517 | 519 | 44,000 | 519 |
| 2024-07-02 | 522 | 531 | 514 | 516 | 80,900 | 516 |
| 2024-07-01 | 525 | 528 | 513 | 517 | 82,300 | 517 |
| 2024-06-28 | 544 | 546 | 517 | 523 | 207,400 | 523 |
| 2024-06-27 | 530 | 547 | 530 | 540 | 127,800 | 540 |
| 2024-06-26 | 536 | 544 | 525 | 536 | 239,000 | 536 |
| 2024-06-25 | 523 | 538 | 519 | 534 | 300,700 | 534 |
| 2024-06-24 | 494 | 507 | 494 | 506 | 37,900 | 506 |
| 2024-06-21 | 496 | 496 | 485 | 489 | 45,600 | 489 |
| 2024-06-20 | 482 | 495 | 482 | 495 | 30,700 | 495 |
| 2024-06-19 | 493 | 495 | 480 | 486 | 133,800 | 486 |
| 2024-06-18 | 516 | 516 | 495 | 495 | 76,000 | 495 |
| 2024-06-17 | 528 | 531 | 498 | 512 | 117,500 | 512 |
| 2024-06-14 | 522 | 525 | 507 | 523 | 177,300 | 523 |
| 2024-06-13 | 510 | 527 | 506 | 522 | 228,100 | 522 |
| 2024-06-12 | 500 | 514 | 496 | 501 | 107,300 | 501 |
| 2024-06-11 | 485 | 503 | 480 | 494 | 170,600 | 494 |
| 2024-06-10 | 473 | 483 | 473 | 478 | 38,100 | 478 |
| 2024-06-07 | 469 | 478 | 462 | 471 | 24,800 | 471 |
| 2024-06-06 | 480 | 481 | 468 | 471 | 64,700 | 471 |
| 2024-06-05 | 479 | 484 | 473 | 480 | 71,500 | 480 |
| 2024-06-04 | 450 | 481 | 450 | 479 | 116,300 | 479 |
| 2024-06-03 | 460 | 464 | 448 | 453 | 116,400 | 453 |
| 2024-05-31 | 441 | 457 | 441 | 457 | 81,300 | 457 |
| 2024-05-30 | 415 | 445 | 409 | 443 | 153,200 | 443 |
| 2024-05-29 | 456 | 456 | 426 | 429 | 203,400 | 429 |
| 2024-05-28 | 454 | 462 | 454 | 456 | 55,200 | 456 |
| 2024-05-27 | 449 | 455 | 442 | 453 | 55,100 | 453 |
| 2024-05-24 | 450 | 455 | 447 | 449 | 50,600 | 449 |
| 2024-05-23 | 463 | 464 | 455 | 464 | 30,800 | 464 |
| 2024-05-22 | 460 | 462 | 452 | 460 | 31,600 | 460 |
| 2024-05-21 | 463 | 468 | 446 | 456 | 125,400 | 456 |
| 2024-05-20 | 457 | 482 | 450 | 462 | 141,200 | 462 |
| 2024-05-17 | 477 | 477 | 450 | 453 | 169,500 | 453 |
| 2024-05-16 | 460 | 487 | 460 | 485 | 223,300 | 485 |
| 2024-05-15 | 448 | 457 | 440 | 454 | 178,600 | 454 |
| 2024-05-14 | 429 | 436 | 427 | 432 | 76,800 | 432 |
| 2024-05-13 | 435 | 436 | 422 | 435 | 63,700 | 435 |
| 2024-05-10 | 439 | 444 | 430 | 434 | 48,700 | 434 |
| 2024-05-09 | 436 | 439 | 431 | 435 | 35,300 | 435 |
| 2024-05-08 | 434 | 443 | 434 | 435 | 25,800 | 435 |
| 2024-05-07 | 433 | 440 | 433 | 436 | 42,200 | 436 |
| 2024-05-02 | 436 | 440 | 432 | 432 | 14,300 | 432 |
| 2024-05-01 | 437 | 445 | 434 | 436 | 37,500 | 436 |
| 2024-04-30 | 430 | 440 | 430 | 438 | 34,500 | 438 |
| 2024-04-26 | 432 | 435 | 424 | 425 | 76,500 | 425 |
| 2024-04-25 | 442 | 442 | 429 | 433 | 33,600 | 433 |
| 2024-04-24 | 433 | 444 | 431 | 442 | 47,700 | 442 |
| 2024-04-23 | 437 | 439 | 427 | 427 | 44,600 | 427 |
| 2024-04-22 | 428 | 437 | 425 | 437 | 44,200 | 437 |
| 2024-04-19 | 443 | 443 | 422 | 431 | 129,800 | 431 |
| 2024-04-18 | 438 | 449 | 438 | 440 | 36,100 | 440 |
| 2024-04-17 | 451 | 456 | 435 | 438 | 114,400 | 438 |
| 2024-04-16 | 460 | 460 | 450 | 450 | 71,500 | 450 |
| 2024-04-15 | 468 | 470 | 460 | 464 | 32,100 | 464 |
| 2024-04-12 | 465 | 472 | 460 | 460 | 61,200 | 460 |
| 2024-04-11 | 457 | 458 | 452 | 457 | 35,400 | 457 |
| 2024-04-10 | 456 | 467 | 456 | 461 | 23,200 | 461 |
| 2024-04-09 | 452 | 463 | 452 | 460 | 33,400 | 460 |
| 2024-04-08 | 462 | 464 | 452 | 452 | 36,600 | 452 |
| 2024-04-05 | 449 | 459 | 449 | 458 | 34,900 | 458 |
| 2024-04-04 | 470 | 472 | 450 | 455 | 48,400 | 455 |
| 2024-04-03 | 457 | 459 | 440 | 455 | 71,800 | 455 |
| 2024-04-02 | 470 | 475 | 459 | 461 | 55,900 | 461 |
| 2024-04-01 | 481 | 488 | 470 | 470 | 77,400 | 470 |
| 2024-03-29 | 475 | 487 | 475 | 479 | 56,900 | 479 |
| 2024-03-28 | 480 | 489 | 475 | 478 | 44,400 | 478 |
| 2024-03-27 | 481 | 483 | 462 | 482 | 100,500 | 482 |
| 2024-03-26 | 468 | 484 | 463 | 484 | 62,100 | 484 |
| 2024-03-25 | 489 | 491 | 469 | 474 | 94,800 | 474 |
| 2024-03-22 | 489 | 491 | 479 | 481 | 91,600 | 481 |
| 2024-03-21 | 464 | 494 | 462 | 487 | 244,700 | 487 |
| 2024-03-19 | 457 | 459 | 452 | 458 | 33,700 | 458 |
| 2024-03-18 | 454 | 465 | 454 | 457 | 38,600 | 457 |
| 2024-03-15 | 455 | 457 | 447 | 453 | 75,600 | 453 |
| 2024-03-14 | 455 | 460 | 453 | 454 | 21,600 | 454 |
| 2024-03-13 | 460 | 464 | 450 | 455 | 44,000 | 455 |
| 2024-03-12 | 449 | 458 | 443 | 458 | 57,300 | 458 |
| 2024-03-11 | 450 | 458 | 443 | 446 | 74,300 | 446 |
| 2024-03-08 | 450 | 463 | 446 | 455 | 84,000 | 455 |
| 2024-03-07 | 470 | 471 | 453 | 453 | 61,700 | 453 |
| 2024-03-06 | 450 | 478 | 450 | 470 | 102,100 | 470 |
| 2024-03-05 | 457 | 459 | 450 | 452 | 90,800 | 452 |
| 2024-03-04 | 469 | 472 | 457 | 458 | 108,200 | 458 |
| 2024-03-01 | 467 | 475 | 467 | 469 | 43,000 | 469 |
| 2024-02-29 | 482 | 482 | 466 | 466 | 65,200 | 466 |
| 2024-02-28 | 481 | 484 | 475 | 482 | 58,300 | 482 |
| 2024-02-27 | 478 | 485 | 475 | 477 | 68,600 | 477 |
| 2024-02-26 | 454 | 479 | 454 | 473 | 93,300 | 473 |
| 2024-02-22 | 474 | 474 | 450 | 454 | 72,600 | 454 |
| 2024-02-21 | 475 | 475 | 461 | 461 | 103,600 | 461 |
| 2024-02-20 | 488 | 492 | 475 | 475 | 79,500 | 475 |
| 2024-02-19 | 460 | 491 | 460 | 480 | 144,900 | 480 |
| 2024-02-16 | 447 | 457 | 437 | 454 | 171,000 | 454 |
| 2024-02-15 | 441 | 452 | 425 | 445 | 467,800 | 445 |
| 2024-02-14 | 500 | 504 | 486 | 497 | 147,800 | 497 |
| 2024-02-13 | 495 | 507 | 490 | 505 | 155,900 | 505 |
| 2024-02-09 | 474 | 498 | 472 | 494 | 189,600 | 494 |
| 2024-02-08 | 478 | 482 | 470 | 471 | 76,500 | 471 |
| 2024-02-07 | 481 | 482 | 474 | 478 | 80,700 | 478 |
| 2024-02-06 | 481 | 489 | 477 | 482 | 150,800 | 482 |
| 2024-02-05 | 482 | 489 | 473 | 484 | 71,200 | 484 |
| 2024-02-02 | 480 | 487 | 479 | 481 | 55,000 | 481 |
| 2024-02-01 | 484 | 491 | 478 | 479 | 86,600 | 479 |
| 2024-01-31 | 495 | 495 | 482 | 490 | 84,900 | 490 |
| 2024-01-30 | 490 | 497 | 485 | 494 | 54,100 | 494 |
| 2024-01-29 | 485 | 498 | 485 | 491 | 87,300 | 491 |
| 2024-01-26 | 481 | 489 | 476 | 481 | 115,600 | 481 |
| 2024-01-25 | 497 | 499 | 480 | 491 | 118,300 | 491 |
| 2024-01-24 | 481 | 498 | 481 | 493 | 123,700 | 493 |
| 2024-01-23 | 490 | 494 | 478 | 480 | 118,200 | 480 |
| 2024-01-22 | 462 | 485 | 461 | 479 | 115,700 | 479 |
| 2024-01-19 | 470 | 470 | 459 | 459 | 67,600 | 459 |
| 2024-01-18 | 461 | 470 | 453 | 465 | 87,700 | 465 |
| 2024-01-17 | 470 | 471 | 461 | 461 | 143,300 | 461 |
| 2024-01-16 | 486 | 495 | 470 | 471 | 180,700 | 471 |
| 2024-01-15 | 491 | 497 | 481 | 481 | 104,500 | 481 |
| 2024-01-12 | 496 | 499 | 482 | 486 | 180,800 | 486 |
| 2024-01-11 | 516 | 516 | 491 | 500 | 269,800 | 500 |
| 2024-01-10 | 504 | 522 | 496 | 511 | 358,700 | 511 |
| 2024-01-09 | 468 | 505 | 468 | 501 | 446,900 | 501 |
| 2024-01-05 | 467 | 470 | 452 | 460 | 176,300 | 460 |
| 2024-01-04 | 445 | 486 | 445 | 466 | 428,100 | 466 |
分割・併合履歴 ： [2014-03-27]1株→5株
