3187 (株)ミラタップの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	416	422	411	422	16,500	422
2021-12-29	415	421	410	419	17,600	419
2021-12-28	410	418	401	418	35,600	418
2021-12-27	423	423	405	410	14,300	410
2021-12-24	412	424	403	417	24,700	417
2021-12-23	407	412	400	404	17,900	404
2021-12-22	408	409	398	406	23,500	406
2021-12-21	401	404	383	402	33,600	402
2021-12-20	401	406	396	396	15,200	396
2021-12-17	415	415	400	406	23,100	406
2021-12-16	422	428	411	416	21,400	416
2021-12-15	417	427	412	414	23,600	414
2021-12-14	414	414	400	410	16,900	410
2021-12-13	405	421	405	414	30,600	414
2021-12-10	427	427	405	405	26,200	405
2021-12-09	410	424	406	420	42,900	420
2021-12-08	414	414	400	407	14,900	407
2021-12-07	394	410	394	410	11,200	410
2021-12-06	406	407	388	389	23,400	389
2021-12-03	397	407	393	406	45,000	406
2021-12-02	393	407	388	395	121,000	395
2021-12-01	420	430	413	422	31,800	422
2021-11-30	435	450	426	428	53,800	428
2021-11-29	443	449	423	426	46,800	426
2021-11-26	461	461	442	456	31,600	456
2021-11-25	464	471	457	461	15,800	461
2021-11-24	476	476	456	456	29,300	456
2021-11-22	482	493	463	473	20,700	473
2021-11-19	482	487	474	486	15,700	486
2021-11-18	496	496	480	487	18,600	487
2021-11-17	501	509	490	495	62,500	495
2021-11-16	509	525	506	507	37,800	507
2021-11-15	507	528	501	515	100,500	515
2021-11-12	453	482	453	475	78,500	475
2021-11-11	452	462	440	455	48,200	455
2021-11-10	477	477	453	460	63,200	460
2021-11-09	503	507	467	474	64,200	474
2021-11-08	518	518	501	507	23,600	507
2021-11-05	509	520	504	509	28,200	509
2021-11-04	524	540	509	509	42,000	509
2021-11-02	498	519	498	519	27,500	519
2021-11-01	519	519	493	501	91,000	501
2021-10-29	525	565	520	520	176,300	520
2021-10-28	501	529	498	525	95,900	525
2021-10-27	489	515	481	507	67,000	507
2021-10-26	480	487	473	485	20,500	485
2021-10-25	467	479	463	468	20,900	468
2021-10-22	475	476	466	470	15,700	470
2021-10-21	487	487	469	477	29,500	477
2021-10-20	485	494	481	489	23,200	489
2021-10-19	492	497	478	482	56,400	482
2021-10-18	468	492	464	489	88,100	489
2021-10-15	447	467	444	465	36,700	465
2021-10-14	450	452	441	447	19,800	447
2021-10-13	453	460	444	448	41,500	448
2021-10-12	444	465	437	460	35,300	460
2021-10-11	444	464	441	444	73,300	444
2021-10-08	443	453	438	443	44,400	443
2021-10-07	425	445	417	437	47,000	437
2021-10-06	430	437	421	423	40,900	423
2021-10-05	430	432	413	420	59,500	420
2021-10-04	458	469	425	425	66,900	425
2021-10-01	435	450	435	445	36,500	445
2021-09-30	420	434	416	434	43,900	434
2021-09-29	393	420	393	417	31,400	417
2021-09-28	408	409	390	401	38,600	401
2021-09-27	401	409	401	407	25,000	407
2021-09-24	391	411	391	400	100,400	400
2021-09-22	414	463	390	390	940,500	390
2021-09-21	405	407	385	390	87,700	390
2021-09-17	408	436	406	406	109,400	406
2021-09-16	405	412	401	411	25,400	411
2021-09-15	399	406	395	406	24,100	406
2021-09-14	396	408	396	405	14,800	405
2021-09-13	392	399	392	394	16,400	394
2021-09-10	399	408	394	400	25,700	400
2021-09-09	396	403	393	395	11,300	395
2021-09-08	394	399	393	396	11,100	396
2021-09-07	395	398	390	391	26,000	391
2021-09-06	400	401	391	395	19,800	395
2021-09-03	398	401	397	397	6,500	397
2021-09-02	400	400	397	397	3,500	397
2021-09-01	407	407	399	400	15,900	400
2021-08-31	408	408	403	407	6,600	407
2021-08-30	397	407	397	407	33,700	407
2021-08-27	400	403	398	400	14,500	400
2021-08-26	400	403	395	400	34,200	400
2021-08-25	401	406	395	398	23,000	398
2021-08-24	403	404	399	403	19,200	403
2021-08-23	405	407	390	402	34,000	402
2021-08-20	404	408	397	399	17,500	399
2021-08-19	407	410	398	404	36,300	404
2021-08-18	400	409	390	407	61,200	407
2021-08-17	399	404	386	400	22,200	400
2021-08-16	389	403	389	402	33,900	402
2021-08-13	423	425	381	391	168,600	391
2021-08-12	405	429	405	427	150,800	427
2021-08-11	401	406	401	405	13,600	405
2021-08-10	402	405	396	403	18,000	403
2021-08-06	403	404	400	404	8,800	404
2021-08-05	405	407	402	406	25,100	406
2021-08-04	405	405	400	404	12,700	404
2021-08-03	401	402	398	402	7,000	402
2021-08-02	403	404	396	401	16,100	401
2021-07-30	400	406	395	402	15,700	402
2021-07-29	393	403	393	401	7,500	401
2021-07-28	395	399	391	396	21,000	396
2021-07-27	409	409	393	396	26,900	396
2021-07-26	401	401	394	394	9,800	394
2021-07-21	401	405	396	400	11,900	400
2021-07-20	401	405	393	399	24,000	399
2021-07-19	403	405	399	403	12,400	403
2021-07-16	404	406	401	404	14,600	404
2021-07-15	398	403	394	396	23,400	396
2021-07-14	395	400	388	396	23,800	396
2021-07-13	389	396	388	388	9,400	388
2021-07-12	398	401	385	391	26,200	391
2021-07-09	364	403	361	394	61,800	394
2021-07-08	374	378	366	368	33,500	368
2021-07-07	383	383	372	377	8,500	377
2021-07-06	384	388	380	384	8,100	384
2021-07-05	390	394	382	391	54,000	391
2021-07-02	391	395	388	395	18,400	395
2021-07-01	386	395	370	391	37,000	391
2021-06-30	374	395	372	383	83,600	383
2021-06-29	362	377	362	376	58,200	376
2021-06-28	366	367	359	367	20,500	367
2021-06-25	365	367	360	363	10,800	363
2021-06-24	350	363	350	363	17,600	363
2021-06-23	360	360	354	355	9,100	355
2021-06-22	355	357	354	357	2,000	357
2021-06-21	352	359	350	353	22,700	353
2021-06-18	369	369	354	358	15,200	358
2021-06-17	356	362	343	362	27,400	362
2021-06-16	370	372	357	359	19,600	359
2021-06-15	370	371	364	369	20,200	369
2021-06-14	368	369	367	368	7,200	368
2021-06-11	368	369	364	367	14,200	367
2021-06-10	360	368	354	365	17,600	365
2021-06-09	360	364	351	361	15,300	361
2021-06-08	349	364	349	360	18,900	360
2021-06-07	360	360	350	356	11,400	356
2021-06-04	353	364	348	360	26,200	360
2021-06-03	370	370	352	360	39,900	360
2021-06-02	353	372	350	362	65,400	362
2021-06-01	338	365	337	361	69,300	361
2021-05-31	338	347	336	336	34,500	336
2021-05-28	336	338	324	338	31,100	338
2021-05-27	339	339	329	329	15,700	329
2021-05-26	321	337	320	337	29,100	337
2021-05-25	329	329	320	321	10,200	321
2021-05-24	326	328	320	323	7,800	323
2021-05-21	328	329	321	324	9,900	324
2021-05-20	326	329	318	327	12,600	327
2021-05-19	326	331	317	318	29,800	318
2021-05-18	329	334	325	328	39,000	328
2021-05-17	323	368	315	336	305,200	336
2021-05-14	305	310	303	307	9,200	307
2021-05-13	303	307	300	303	12,300	303
2021-05-12	312	312	306	309	6,100	309
2021-05-11	308	317	308	314	6,500	314
2021-05-10	319	320	315	316	5,100	316
2021-05-07	312	318	310	315	14,900	315
2021-05-06	308	312	302	311	6,200	311
2021-04-30	307	309	300	300	2,600	300
2021-04-28	300	306	299	306	11,500	306
2021-04-27	299	308	298	301	14,100	301
2021-04-26	303	303	296	297	9,400	297
2021-04-23	319	320	301	301	18,800	301
2021-04-22	315	316	309	314	4,200	314
2021-04-21	315	324	309	309	9,200	309
2021-04-20	320	325	308	325	25,700	325
2021-04-19	319	326	317	325	11,600	325
2021-04-16	327	327	315	316	13,400	316
2021-04-15	322	327	322	327	4,900	327
2021-04-14	338	339	320	320	18,900	320
2021-04-13	314	335	311	335	47,500	335
2021-04-12	328	328	322	328	6,800	328
2021-04-09	323	328	323	328	2,200	328
2021-04-08	325	330	323	325	17,700	325
2021-04-07	320	327	319	325	14,000	325
2021-04-06	320	321	320	320	22,700	320
2021-04-05	320	320	316	319	4,500	319
2021-04-02	311	320	311	319	12,700	319
2021-04-01	313	317	313	316	700	316
2021-03-31	310	319	305	319	5,400	319
2021-03-30	318	319	308	308	9,600	308
2021-03-29	317	322	315	315	9,300	315
2021-03-26	318	319	313	317	1,700	317
2021-03-25	320	320	311	319	7,200	319
2021-03-24	317	317	310	314	8,800	314
2021-03-23	314	320	314	320	4,000	320
2021-03-22	320	320	311	316	5,700	316
2021-03-19	312	317	304	317	17,000	317
2021-03-18	320	323	312	314	9,800	314
2021-03-17	319	324	316	318	5,900	318
2021-03-16	319	322	313	319	15,600	319
2021-03-15	316	319	310	318	13,300	318
2021-03-12	308	315	301	315	35,600	315
2021-03-11	300	310	295	308	20,500	308
2021-03-10	303	303	300	300	52,600	300
2021-03-09	299	302	295	302	4,300	302
2021-03-08	300	300	294	299	2,500	299
2021-03-05	300	301	288	300	11,900	300
2021-03-04	303	306	298	300	6,400	300
2021-03-03	309	309	302	304	4,400	304
2021-03-02	307	308	303	307	2,200	307
2021-03-01	308	311	307	307	2,500	307
2021-02-26	305	315	300	308	26,500	308
2021-02-25	298	305	296	305	17,500	305
2021-02-24	297	297	289	293	4,600	293
2021-02-22	294	294	289	292	11,000	292
2021-02-19	295	297	287	290	16,800	290
2021-02-18	305	310	297	299	15,700	299
2021-02-17	301	309	301	302	8,900	302
2021-02-16	305	313	301	301	14,400	301
2021-02-15	292	309	287	305	112,500	305
2021-02-12	319	332	312	332	79,800	332
2021-02-10	305	313	303	313	11,500	313
2021-02-09	303	307	303	305	6,000	305
2021-02-08	311	318	300	305	22,800	305
2021-02-05	318	321	311	311	23,600	311
2021-02-04	310	318	310	315	28,400	315
2021-02-03	307	313	305	310	41,400	310
2021-02-02	295	307	290	305	26,900	305
2021-02-01	294	294	286	288	11,200	288
2021-01-29	290	301	288	290	19,900	290
2021-01-28	287	301	285	289	41,100	289
2021-01-27	300	307	300	303	13,700	303
2021-01-26	308	308	298	300	15,300	300
2021-01-25	305	308	299	306	27,100	306
2021-01-22	293	298	289	298	11,800	298
2021-01-21	288	295	286	293	13,800	293
2021-01-20	286	290	286	290	10,900	290
2021-01-19	295	298	287	289	26,800	289
2021-01-18	294	297	292	295	21,700	295
2021-01-15	281	299	281	299	58,500	299
2021-01-14	283	286	279	280	11,600	280
2021-01-13	286	287	283	283	14,500	283
2021-01-12	281	286	280	286	9,100	286
2021-01-08	277	286	273	281	23,400	281
2021-01-07	274	278	273	277	15,300	277
2021-01-06	273	280	272	272	17,700	272
2021-01-05	271	277	271	273	9,500	273
2021-01-04	278	282	272	272	18,000	272

分割・併合履歴： [2014-03-27]1株→5株

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

3187 (株)ミラタップ の時系列データ [2021年度]

3187 (株)ミラタップの時系列データ [2021年度]