3187 (株)ミラタップの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	455	455	443	444	210,600	444
2023-12-28	448	465	442	458	238,600	458
2023-12-27	442	452	441	448	290,300	448
2023-12-26	443	451	442	442	299,900	442
2023-12-25	461	464	443	445	295,800	445
2023-12-22	470	478	466	469	266,800	469
2023-12-21	472	480	460	470	157,800	470
2023-12-20	466	495	465	480	271,400	480
2023-12-19	470	475	452	465	442,000	465
2023-12-18	490	497	468	472	510,500	472
2023-12-15	435	515	428	498	1,111,700	498
2023-12-14	457	457	429	435	319,500	435
2023-12-13	465	470	440	449	371,800	449
2023-12-12	496	496	465	465	285,900	465
2023-12-11	495	499	482	493	181,500	493
2023-12-08	510	515	490	493	357,800	493
2023-12-07	515	521	506	510	218,200	510
2023-12-06	498	518	494	515	211,900	515
2023-12-05	517	545	502	502	442,800	502
2023-12-04	541	541	511	516	540,900	516
2023-12-01	596	596	545	545	750,100	545
2023-11-30	636	641	593	599	476,400	599
2023-11-29	659	671	635	646	176,300	646
2023-11-28	675	677	652	671	152,900	671
2023-11-27	728	741	666	677	290,400	677
2023-11-24	728	747	716	737	124,100	737
2023-11-22	755	756	726	731	141,900	731
2023-11-21	817	817	755	756	278,200	756
2023-11-20	800	828	797	814	180,200	814
2023-11-17	775	801	760	799	224,800	799
2023-11-16	776	820	757	768	562,200	768
2023-11-15	731	798	731	777	437,300	777
2023-11-14	727	737	710	722	160,000	722
2023-11-13	741	744	725	735	79,600	735
2023-11-10	783	783	746	749	122,700	749
2023-11-09	780	803	778	794	98,400	794
2023-11-08	811	811	776	783	118,500	783
2023-11-07	786	810	785	805	131,700	805
2023-11-06	773	795	773	786	82,000	786
2023-11-02	774	775	754	772	53,500	772
2023-11-01	790	798	754	763	72,200	763
2023-10-31	767	794	745	784	79,200	784
2023-10-30	782	795	743	776	108,400	776
2023-10-27	784	800	760	797	97,700	797
2023-10-26	758	789	758	789	82,000	789
2023-10-25	772	804	770	773	57,600	773
2023-10-24	767	777	726	772	101,800	772
2023-10-23	768	772	750	752	116,900	752
2023-10-20	769	798	768	789	96,900	789
2023-10-19	777	795	751	769	99,000	769
2023-10-18	754	793	748	792	70,200	792
2023-10-17	740	773	739	761	92,900	761
2023-10-16	725	756	719	725	118,600	725
2023-10-13	762	770	716	721	196,700	721
2023-10-12	808	808	781	783	110,300	783
2023-10-11	835	836	796	810	78,000	810
2023-10-10	820	823	785	820	151,400	820
2023-10-06	824	838	787	818	177,800	818
2023-10-05	775	826	775	819	145,700	819
2023-10-04	764	794	762	773	109,600	773
2023-10-03	795	819	770	779	121,900	779
2023-10-02	841	841	766	795	184,600	795
2023-09-29	854	882	835	839	157,300	839
2023-09-28	867	899	841	841	207,800	841
2023-09-27	875	910	851	867	286,500	867
2023-09-26	835	889	835	885	283,600	885
2023-09-25	844	860	803	848	240,600	848
2023-09-22	754	836	750	830	257,000	830
2023-09-21	800	800	742	761	283,200	761
2023-09-20	790	813	781	808	210,800	808
2023-09-19	820	820	766	790	365,200	790
2023-09-15	812	850	781	819	629,700	819
2023-09-14	780	873	780	825	1,131,700	825
2023-09-13	759	782	737	777	599,300	777
2023-09-12	700	750	699	750	581,200	750
2023-09-11	663	696	653	694	294,800	694
2023-09-08	643	665	634	660	74,300	660
2023-09-07	647	647	615	647	114,300	647
2023-09-06	639	648	633	648	81,800	648
2023-09-05	669	669	637	641	139,900	641
2023-09-04	675	675	662	665	83,500	665
2023-09-01	659	672	653	670	52,600	670
2023-08-31	660	685	657	659	133,700	659
2023-08-30	657	661	643	654	85,300	654
2023-08-29	617	663	617	660	243,600	660
2023-08-28	617	631	613	615	35,600	615
2023-08-25	604	619	600	611	49,700	611
2023-08-24	623	623	600	604	63,600	604
2023-08-23	627	628	618	623	18,000	623
2023-08-22	629	638	621	627	46,700	627
2023-08-21	595	630	595	630	80,700	630
2023-08-18	611	615	599	600	83,800	600
2023-08-17	602	616	589	615	71,800	615
2023-08-16	613	618	606	606	59,900	606
2023-08-15	621	630	614	619	80,900	619
2023-08-14	614	642	613	625	98,600	625
2023-08-10	582	612	555	606	219,400	606
2023-08-09	597	629	588	629	157,000	629
2023-08-08	611	611	590	596	94,900	596
2023-08-07	600	614	582	611	132,200	611
2023-08-04	587	609	587	609	118,200	609
2023-08-03	593	596	565	583	268,200	583
2023-08-02	617	627	595	603	267,800	603
2023-08-01	648	648	616	618	199,900	618
2023-07-31	653	661	644	651	70,100	651
2023-07-28	663	665	635	643	170,200	643
2023-07-27	668	674	662	664	91,200	664
2023-07-26	662	672	654	670	81,700	670
2023-07-25	654	660	634	660	153,900	660
2023-07-24	666	672	650	655	101,800	655
2023-07-21	678	689	653	661	157,200	661
2023-07-20	683	696	672	672	165,300	672
2023-07-19	678	688	669	683	136,300	683
2023-07-18	669	691	669	676	170,800	676
2023-07-14	679	683	654	666	125,300	666
2023-07-13	645	672	645	672	161,500	672
2023-07-12	656	656	632	642	153,000	642
2023-07-11	657	680	648	656	194,200	656
2023-07-10	672	685	645	651	239,800	651
2023-07-07	644	678	633	672	350,900	672
2023-07-06	630	657	629	654	266,200	654
2023-07-05	640	644	623	629	210,900	629
2023-07-04	624	653	618	650	173,000	650
2023-07-03	615	632	615	632	109,800	632
2023-06-30	615	622	605	613	138,300	613
2023-06-29	618	642	614	623	214,900	623
2023-06-28	620	620	596	614	156,100	614
2023-06-27	622	631	608	618	147,600	618
2023-06-26	630	649	622	630	172,600	630
2023-06-23	664	682	635	654	447,500	654
2023-06-22	659	680	650	650	240,200	650
2023-06-21	686	686	652	663	365,100	663
2023-06-20	688	720	648	688	825,800	688
2023-06-19	605	672	602	662	746,500	662
2023-06-16	603	605	582	585	197,500	585
2023-06-15	607	621	605	605	198,600	605
2023-06-14	598	602	587	593	106,200	593
2023-06-13	598	612	584	588	148,900	588
2023-06-12	586	603	585	598	154,700	598
2023-06-09	591	596	572	582	225,200	582
2023-06-08	618	624	587	588	264,600	588
2023-06-07	613	647	613	624	317,000	624
2023-06-06	626	635	593	597	286,900	597
2023-06-05	644	647	622	626	302,700	626
2023-06-02	607	644	601	642	236,500	642
2023-06-01	624	624	595	606	200,700	606
2023-05-31	599	629	586	618	513,700	618
2023-05-30	555	605	551	602	558,200	602
2023-05-29	569	572	555	560	259,900	560
2023-05-26	570	571	555	564	258,700	564
2023-05-25	595	595	573	575	227,400	575
2023-05-24	608	616	595	598	135,700	598
2023-05-23	624	636	604	611	239,900	611
2023-05-22	626	630	608	616	185,400	616
2023-05-19	638	640	616	632	154,300	632
2023-05-18	641	645	616	630	265,800	630
2023-05-17	719	719	645	651	374,200	651
2023-05-16	770	770	715	726	259,300	726
2023-05-15	783	805	775	795	73,600	795
2023-05-12	782	785	758	783	64,600	783
2023-05-11	783	802	780	781	47,400	781
2023-05-10	790	798	783	787	46,600	787
2023-05-09	805	817	789	796	81,600	796
2023-05-08	796	805	783	805	58,700	805
2023-05-02	791	803	778	801	61,800	801
2023-05-01	816	823	788	797	74,500	797
2023-04-28	805	810	786	806	94,100	806
2023-04-27	816	819	795	798	66,000	798
2023-04-26	831	835	796	821	147,200	821
2023-04-25	901	907	840	846	143,800	846
2023-04-24	860	910	860	906	128,300	906
2023-04-21	850	883	847	875	176,100	875
2023-04-20	865	870	842	844	160,500	844
2023-04-19	889	897	869	880	77,100	880
2023-04-18	897	909	891	894	93,400	894
2023-04-17	910	915	887	900	102,500	900
2023-04-14	924	948	905	905	104,600	905
2023-04-13	920	930	886	924	158,700	924
2023-04-12	950	955	916	930	133,100	930
2023-04-11	932	958	914	958	137,300	958
2023-04-10	949	956	916	929	130,600	929
2023-04-07	993	1,000	940	947	157,900	947
2023-04-06	998	1,005	982	993	78,500	993
2023-04-05	1,050	1,050	1,010	1,013	84,100	1,013
2023-04-04	1,069	1,082	1,045	1,057	106,100	1,057
2023-04-03	1,066	1,087	1,066	1,075	65,400	1,075
2023-03-31	1,063	1,075	1,044	1,048	78,600	1,048
2023-03-30	1,066	1,094	1,045	1,060	92,700	1,060
2023-03-29	1,069	1,087	1,060	1,087	47,200	1,087
2023-03-28	1,104	1,110	1,060	1,076	83,600	1,076
2023-03-27	1,149	1,172	1,110	1,113	133,700	1,113
2023-03-24	1,121	1,184	1,113	1,160	149,300	1,160
2023-03-23	1,127	1,160	1,109	1,151	161,300	1,151
2023-03-22	1,135	1,218	1,135	1,150	326,600	1,150
2023-03-20	1,135	1,145	1,062	1,067	132,000	1,067
2023-03-17	1,103	1,124	1,090	1,115	72,800	1,115
2023-03-16	1,060	1,106	1,060	1,090	147,300	1,090
2023-03-15	1,041	1,085	1,038	1,067	136,500	1,067
2023-03-14	1,026	1,043	1,019	1,033	94,300	1,033
2023-03-13	1,031	1,068	1,022	1,058	117,100	1,058
2023-03-10	1,100	1,106	1,066	1,075	166,400	1,075
2023-03-09	1,080	1,118	1,065	1,106	158,000	1,106
2023-03-08	1,050	1,095	1,044	1,063	170,400	1,063
2023-03-07	1,002	1,053	993	1,050	154,300	1,050
2023-03-06	999	1,015	983	1,002	84,600	1,002
2023-03-03	1,008	1,008	968	993	150,300	993
2023-03-02	1,020	1,020	975	994	175,100	994
2023-03-01	1,042	1,046	1,003	1,011	98,800	1,011
2023-02-28	1,010	1,039	1,001	1,031	149,700	1,031
2023-02-27	1,035	1,060	1,011	1,021	172,500	1,021
2023-02-24	1,040	1,069	1,034	1,057	105,700	1,057
2023-02-22	1,048	1,060	1,028	1,043	145,100	1,043
2023-02-21	1,092	1,092	1,056	1,064	151,000	1,064
2023-02-20	1,101	1,107	1,087	1,092	99,000	1,092
2023-02-17	1,111	1,123	1,075	1,101	229,700	1,101
2023-02-16	1,177	1,177	1,114	1,124	200,200	1,124
2023-02-15	1,210	1,236	1,131	1,155	319,900	1,155
2023-02-14	1,250	1,271	1,230	1,259	123,800	1,259
2023-02-13	1,250	1,261	1,221	1,252	81,300	1,252
2023-02-10	1,257	1,270	1,245	1,268	85,000	1,268
2023-02-09	1,292	1,306	1,257	1,257	90,100	1,257
2023-02-08	1,333	1,353	1,277	1,287	234,300	1,287
2023-02-07	1,269	1,334	1,264	1,333	203,900	1,333
2023-02-06	1,266	1,286	1,230	1,277	171,400	1,277
2023-02-03	1,227	1,298	1,227	1,255	179,000	1,255
2023-02-02	1,234	1,285	1,218	1,232	180,100	1,232
2023-02-01	1,208	1,286	1,207	1,252	282,100	1,252
2023-01-31	1,149	1,200	1,134	1,194	153,500	1,194
2023-01-30	1,130	1,149	1,121	1,126	88,500	1,126
2023-01-27	1,189	1,226	1,134	1,144	219,100	1,144
2023-01-26	1,140	1,200	1,134	1,190	256,300	1,190
2023-01-25	1,103	1,148	1,092	1,124	181,500	1,124
2023-01-24	1,164	1,164	1,101	1,113	303,700	1,113
2023-01-23	1,215	1,227	1,146	1,164	194,300	1,164
2023-01-20	1,190	1,241	1,184	1,209	373,600	1,209
2023-01-19	1,252	1,256	1,160	1,160	307,900	1,160
2023-01-18	1,254	1,274	1,192	1,273	230,600	1,273
2023-01-17	1,296	1,301	1,254	1,258	107,300	1,258
2023-01-16	1,274	1,300	1,236	1,272	185,500	1,272
2023-01-13	1,271	1,301	1,251	1,286	203,600	1,286
2023-01-12	1,366	1,374	1,272	1,296	254,700	1,296
2023-01-11	1,379	1,437	1,372	1,374	216,800	1,374
2023-01-10	1,345	1,387	1,345	1,360	150,300	1,360
2023-01-06	1,250	1,325	1,216	1,320	152,500	1,320
2023-01-05	1,340	1,395	1,242	1,258	250,900	1,258
2023-01-04	1,365	1,388	1,342	1,355	158,300	1,355

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 [2023年度]

3187 (株)ミラタップの時系列データ [2023年度]