3187 (株)ミラタップ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 327 | 331 | 304 | 310 | 94,900 | 310 |
| 2025-04-03 | 338 | 344 | 326 | 335 | 75,300 | 335 |
| 2025-04-02 | 352 | 357 | 340 | 340 | 21,600 | 340 |
| 2025-04-01 | 340 | 353 | 340 | 348 | 43,100 | 348 |
| 2025-03-31 | 340 | 342 | 336 | 340 | 26,900 | 340 |
| 2025-03-28 | 344 | 365 | 344 | 345 | 92,400 | 345 |
| 2025-03-27 | 356 | 357 | 348 | 349 | 18,600 | 349 |
| 2025-03-26 | 367 | 368 | 360 | 360 | 10,900 | 360 |
| 2025-03-25 | 373 | 374 | 364 | 364 | 16,600 | 364 |
| 2025-03-24 | 370 | 372 | 363 | 371 | 26,100 | 371 |
| 2025-03-21 | 361 | 377 | 350 | 370 | 91,400 | 370 |
| 2025-03-19 | 363 | 364 | 360 | 363 | 12,200 | 363 |
| 2025-03-18 | 358 | 368 | 358 | 359 | 39,900 | 359 |
| 2025-03-17 | 355 | 359 | 351 | 356 | 38,800 | 356 |
| 2025-03-14 | 347 | 357 | 345 | 349 | 59,200 | 349 |
| 2025-03-13 | 351 | 351 | 340 | 343 | 26,600 | 343 |
| 2025-03-12 | 346 | 353 | 346 | 349 | 44,500 | 349 |
| 2025-03-11 | 334 | 346 | 332 | 346 | 37,700 | 346 |
| 2025-03-10 | 329 | 336 | 327 | 335 | 26,600 | 335 |
| 2025-03-07 | 320 | 334 | 316 | 329 | 30,900 | 329 |
| 2025-03-06 | 324 | 331 | 323 | 324 | 21,000 | 324 |
| 2025-03-05 | 332 | 332 | 319 | 323 | 78,700 | 323 |
| 2025-03-04 | 339 | 339 | 330 | 332 | 78,600 | 332 |
| 2025-03-03 | 338 | 346 | 331 | 338 | 200,700 | 338 |
| 2025-02-28 | 318 | 339 | 315 | 336 | 739,200 | 336 |
| 2025-02-27 | 312 | 317 | 310 | 310 | 29,200 | 310 |
| 2025-02-26 | 312 | 314 | 308 | 313 | 22,200 | 313 |
| 2025-02-25 | 320 | 320 | 310 | 312 | 73,800 | 312 |
| 2025-02-21 | 322 | 322 | 312 | 312 | 36,400 | 312 |
| 2025-02-20 | 321 | 329 | 321 | 321 | 38,600 | 321 |
| 2025-02-19 | 321 | 327 | 319 | 322 | 31,100 | 322 |
| 2025-02-18 | 335 | 335 | 323 | 323 | 38,800 | 323 |
| 2025-02-17 | 338 | 341 | 334 | 337 | 38,400 | 337 |
| 2025-02-14 | 340 | 344 | 336 | 336 | 39,300 | 336 |
| 2025-02-13 | 341 | 345 | 340 | 340 | 41,900 | 340 |
| 2025-02-12 | 341 | 344 | 340 | 341 | 59,600 | 341 |
| 2025-02-10 | 339 | 345 | 339 | 339 | 31,400 | 339 |
| 2025-02-07 | 340 | 346 | 340 | 340 | 25,100 | 340 |
| 2025-02-06 | 341 | 346 | 341 | 342 | 11,600 | 342 |
| 2025-02-05 | 343 | 345 | 341 | 341 | 13,800 | 341 |
| 2025-02-04 | 346 | 348 | 342 | 342 | 11,000 | 342 |
| 2025-02-03 | 346 | 346 | 341 | 342 | 7,600 | 342 |
| 2025-01-31 | 336 | 345 | 336 | 343 | 13,600 | 343 |
| 2025-01-30 | 344 | 344 | 338 | 338 | 12,200 | 338 |
| 2025-01-29 | 347 | 348 | 342 | 342 | 25,900 | 342 |
| 2025-01-28 | 344 | 349 | 341 | 346 | 34,400 | 346 |
| 2025-01-27 | 337 | 347 | 337 | 343 | 36,600 | 343 |
| 2025-01-24 | 325 | 341 | 321 | 335 | 97,600 | 335 |
| 2025-01-23 | 323 | 323 | 311 | 312 | 30,300 | 312 |
| 2025-01-22 | 312 | 326 | 312 | 325 | 40,600 | 325 |
| 2025-01-21 | 317 | 318 | 313 | 313 | 24,400 | 313 |
| 2025-01-20 | 311 | 319 | 311 | 317 | 46,500 | 317 |
| 2025-01-17 | 315 | 316 | 309 | 313 | 53,700 | 313 |
| 2025-01-16 | 323 | 324 | 308 | 315 | 64,500 | 315 |
| 2025-01-15 | 329 | 330 | 322 | 323 | 44,100 | 323 |
| 2025-01-14 | 339 | 339 | 323 | 323 | 97,300 | 323 |
| 2025-01-10 | 349 | 349 | 339 | 340 | 52,000 | 340 |
| 2025-01-09 | 359 | 359 | 348 | 349 | 86,000 | 349 |
| 2025-01-08 | 369 | 369 | 357 | 357 | 50,300 | 357 |
| 2025-01-07 | 380 | 380 | 370 | 372 | 23,600 | 372 |
| 2025-01-06 | 379 | 384 | 374 | 378 | 35,500 | 378 |
分割・併合履歴 ： [2014-03-27]1株→5株