1. HOME >
  2. 株価時系列 >
  3. 3187 >
  4. 2020年

3187 (株)ミラタップ 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
2020-12-3027928127427814,100278
2020-12-2927527626127549,600275
2020-12-2827927926327332,000273
2020-12-2528328327127718,700277
2020-12-242782812762798,500279
2020-12-2328028227127727,100277
2020-12-2227828527427832,100278
2020-12-2129429428028052,200280
2020-12-1831231229129179,200291
2020-12-1732332331131276,800312
2020-12-16305322300316138,300316
2020-12-1530231529331398,600313
2020-12-14300315288312195,600312
2020-12-112823402813042,082,600304
2020-12-102722762702745,800274
2020-12-092722782712756,700275
2020-12-0826827126427119,200271
2020-12-0727727726826910,900269
2020-12-0427927926527927,700279
2020-12-032752762712757,800275
2020-12-0226027325827237,100272
2020-12-0126327225726241,200262
2020-11-3028028025025653,000256
2020-11-272802802742797,000279
2020-11-2627529027528018,200280
2020-11-2527327626527426,700274
2020-11-2427327326126619,400266
2020-11-2027727726026845,100268
2020-11-1927727827127314,000273
2020-11-182842862792799,900279
2020-11-1728629028528511,800285
2020-11-1629829928028426,100284
2020-11-1328729528629526,400295
2020-11-1230330428228658,200286
2020-11-1130631530630614,000306
2020-11-1031631630730822,200308
2020-11-0932032230731216,700312
2020-11-0629431929431336,900313
2020-11-0530030429429412,000294
2020-11-0431431429230070,100300
2020-11-0229530428228229,000282
2020-10-3031432229229383,100293
2020-10-2932633031531642,000316
2020-10-28356365327327122,700327
2020-10-2735736535536455,900364
2020-10-26370378361364158,400364
2020-10-23351378341378737,800378
2020-10-22347400335335632,200335
2020-10-2133435533434091,700340
2020-10-2031933231633026,400330
2020-10-193193213133206,800320
2020-10-1631432031231414,400314
2020-10-1531432231331322,700313
2020-10-1432032931532131,700321
2020-10-1331832331431824,800318
2020-10-1230932230931632,100316
2020-10-0931733431431753,200317
2020-10-0831132430731969,600319
2020-10-07310329306315150,800315
2020-10-06284321282313285,700313
2020-10-052792822772817,200281
2020-10-022842842772778,700277
2020-09-3028028427828210,200282
2020-09-2928428427827819,400278
2020-09-2828328427728421,000284
2020-09-2527928327328042,100280
2020-09-2427327927027525,100275
2020-09-2326527926527847,800278
2020-09-1827827826827022,400270
2020-09-1727927927327416,100274
2020-09-1627928027128051,200280
2020-09-1526728026528056,100280
2020-09-1425726925626716,900267
2020-09-11267269255263139,600263
2020-09-10247275247270475,100270
2020-09-0924024624024521,600245
2020-09-0824424524224516,000245
2020-09-0723724423724416,900244
2020-09-0423423923423710,100237
2020-09-032372402362399,400239
2020-09-0224124223723714,200237
2020-09-012392422392399,000239
2020-08-31245245233237122,100237
2020-08-2823723723023115,900231
2020-08-2724024023523513,700235
2020-08-262382412372409,200240
2020-08-252422422362388,200238
2020-08-242362402342366,400236
2020-08-212342372342347,900234
2020-08-2024424423323328,500233
2020-08-1923924323524311,600243
2020-08-1824524623523623,500236
2020-08-1724424623324221,700242
2020-08-1424525023324491,600244
2020-08-1323424723224097,600240
2020-08-1222123322123033,000230
2020-08-1123023022122321,200223
2020-08-0722623022222722,600227
2020-08-0621922721722222,100222
2020-08-0521421520421515,300215
2020-08-0420221420220943,000209
2020-08-0320320919220525,000205
2020-07-3120921020020025,300200
2020-07-3021621820620619,000206
2020-07-2922122921521524,700215
2020-07-2821823321822134,300221
2020-07-2722122421821818,600218
2020-07-2223323322022138,000221
2020-07-2122323422022933,200229
2020-07-2021922521422332,700223
2020-07-17219231214214112,200214
2020-07-16210233206223474,900223
2020-07-1519420519419912,400199
2020-07-1419519819319526,800195
2020-07-1319520119519919,300199
2020-07-1019820019019072,800190
2020-07-0920520820020276,000202
2020-07-0820421120320648,200206
2020-07-0720821620620943,600209
2020-07-0620621420520650,800206
2020-07-0321121620720725,100207
2020-07-0221421821121119,900211
2020-07-0121622221521515,800215
2020-06-3022323021521529,300215
2020-06-2922223122022016,300220
2020-06-2622923422723020,400230
2020-06-2523523522522925,400229
2020-06-242362372332375,900237
2020-06-2324324523023827,100238
2020-06-2223924522923870,800238
2020-06-1923824423724210,600242
2020-06-1823824323623817,100238
2020-06-17254256236241106,200241
2020-06-1623323922723047,300230
2020-06-1523523822322371,600223
2020-06-1224124522524088,000240
2020-06-11266272246249104,500249
2020-06-10276276267273101,100273
2020-06-09276276265276145,500276
2020-06-08265289247270613,800270
2020-06-05227271227270654,300270
2020-06-0422822922022031,600220
2020-06-032272292252287,000228
2020-06-0222122922122918,700229
2020-06-0122023022022115,500221
2020-05-2922423920721893,000218
2020-05-2822923022422519,900225
2020-05-272302302282308,300230
2020-05-2622823722823027,500230
2020-05-2522522822022434,300224
2020-05-222172192152177,100217
2020-05-2121821921521711,300217
2020-05-202182182142163,600216
2020-05-1921922221221843,800218
2020-05-1822222221021116,900211
2020-05-1521922621322326,100223
2020-05-1422722821121914,500219
2020-05-1322823022422415,800224
2020-05-1222223122123114,100231
2020-05-1122022621922617,300226
2020-05-0822322621521618,500216
2020-05-072212242152167,900216
2020-05-0122322520822414,700224
2020-04-3022022921621915,500219
2020-04-2821521821121815,900218
2020-04-272142222142178,300217
2020-04-2422422621321410,300214
2020-04-232112282102289,900228
2020-04-2222523020820816,400208
2020-04-2122023122022511,500225
2020-04-202162242152199,700219
2020-04-1721923621421722,300217
2020-04-1622623421222320,400223
2020-04-1522825122823474,100234
2020-04-1421623221522242,500222
2020-04-132042152042129,300212
2020-04-1020720720120411,600204
2020-04-0920621119819813,100198
2020-04-082002031981998,800199
2020-04-071952021941999,600199
2020-04-0618520518519511,000195
2020-04-031901941871908,600190
2020-04-021862001851886,800188
2020-04-011862121861936,100193
2020-03-3118519618518910,700189
2020-03-3020420418318511,600185
2020-03-2720020520020313,100203
2020-03-2621821819619826,100198
2020-03-2520020719620240,600202
2020-03-2418918917918822,500188
2020-03-2318018016517529,200175
2020-03-1919019817817853,800178
2020-03-1819320018519035,700190
2020-03-1718919518619137,600191
2020-03-1619819818819432,500194
2020-03-1322222218818878,300188
2020-03-1223023120923033,100230
2020-03-1123625223223227,800232
2020-03-1020124120123940,500239
2020-03-09230242207225145,800225
2020-03-06266276247258164,100258
2020-03-0525927325927333,100273
2020-03-0424926124225946,400259
2020-03-03246266244252170,400252
2020-03-0222024921923259,200232
2020-02-2824025422523157,000231
2020-02-2727027225826433,600264
2020-02-2628528526727750,600277
2020-02-2529729727728740,200287
2020-02-2130630930030129,200301
2020-02-2031531730730726,300307
2020-02-1931332030730724,700307
2020-02-18329329306315112,300315
2020-02-17328334308330217,100330
2020-02-1429332129332062,800320
2020-02-132942992942999,800299
2020-02-122943002932945,100294
2020-02-1029030528929462,500294
2020-02-0729629929029016,900290
2020-02-063003042982988,600298
2020-02-0529429929029919,000299
2020-02-0428929928929513,300295
2020-02-0328529728529715,200297
2020-01-3129229628629511,400295
2020-01-303003002942956,700295
2020-01-2930030029529811,200298
2020-01-283003002962993,200299
2020-01-272983012933009,600300
2020-01-2430330329829810,000298
2020-01-2330030329930210,200302
2020-01-223003002972995,500299
2020-01-212942992942991,500299
2020-01-203023022932937,100293
2020-01-173023023003012,800301
2020-01-1630130229730110,000301
2020-01-152993032992998,100299
2020-01-142993012963017,500301
2020-01-102962972962971,300297
2020-01-092922972922942,700294
2020-01-0829029628729313,500293
2020-01-072922942902923,900292
2020-01-0629930328628612,800286

分割・併合履歴 ： [2014-03-27]1株→5株