3442 (株)MIEコーポレーション 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 | 1,300 | 1,300 | 1,280 | 1,280 | 4,500 | 1,280 |
| 2025-04-03 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2025-04-02 | 1,336 | 1,336 | 1,329 | 1,329 | 1,600 | 1,329 |
| 2025-04-01 | 1,336 | 1,336 | 1,336 | 1,336 | 300 | 1,336 |
| 2025-03-31 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2025-03-28 | - | - | - | 1,376 | - | 1,376 |
| 2025-03-27 | 1,369 | 1,376 | 1,316 | 1,376 | 600 | 1,376 |
| 2025-03-26 | - | - | - | 1,369 | - | 1,369 |
| 2025-03-25 | - | - | - | 1,369 | - | 1,369 |
| 2025-03-24 | 1,375 | 1,375 | 1,369 | 1,369 | 700 | 1,369 |
| 2025-03-21 | - | - | - | 1,435 | - | 1,435 |
| 2025-03-19 | - | - | - | 1,435 | - | 1,435 |
| 2025-03-18 | - | - | - | 1,435 | - | 1,435 |
| 2025-03-17 | - | - | - | 1,435 | - | 1,435 |
| 2025-03-14 | - | - | - | 1,435 | - | 1,435 |
| 2025-03-13 | 1,495 | 1,495 | 1,435 | 1,435 | 700 | 1,435 |
| 2025-03-12 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-03-11 | - | - | - | 1,447 | - | 1,447 |
| 2025-03-10 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-03-07 | - | - | - | 1,447 | - | 1,447 |
| 2025-03-06 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-03-05 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-03-04 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-03-03 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-02-28 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-02-27 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-02-26 | - | - | - | 1,447 | - | 1,447 |
| 2025-02-25 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-02-21 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
| 2025-02-20 | 1,420 | 1,450 | 1,420 | 1,450 | 200 | 1,450 |
| 2025-02-19 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2025-02-18 | 1,505 | 1,505 | 1,505 | 1,505 | 200 | 1,505 |
| 2025-02-17 | - | - | - | 1,505 | - | 1,505 |
| 2025-02-14 | - | - | - | 1,505 | - | 1,505 |
| 2025-02-13 | 1,442 | 1,505 | 1,442 | 1,505 | 700 | 1,505 |
| 2025-02-12 | 1,470 | 1,500 | 1,469 | 1,500 | 1,200 | 1,500 |
| 2025-02-10 | 1,401 | 1,499 | 1,401 | 1,499 | 400 | 1,499 |
| 2025-02-07 | 1,400 | 1,450 | 1,400 | 1,450 | 300 | 1,450 |
| 2025-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2025-02-05 | 1,330 | 1,399 | 1,330 | 1,390 | 700 | 1,390 |
| 2025-02-04 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2025-02-03 | - | - | - | 1,390 | - | 1,390 |
| 2025-01-31 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2025-01-30 | - | - | - | 1,370 | - | 1,370 |
| 2025-01-29 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2025-01-28 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-27 | 1,350 | 1,350 | 1,350 | 1,350 | 800 | 1,350 |
| 2025-01-24 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-23 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-22 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2025-01-21 | - | - | - | 1,350 | - | 1,350 |
| 2025-01-20 | 1,320 | 1,350 | 1,320 | 1,350 | 1,100 | 1,350 |
| 2025-01-17 | 1,360 | 1,360 | 1,317 | 1,317 | 3,900 | 1,317 |
| 2025-01-16 | - | - | - | 1,340 | - | 1,340 |
| 2025-01-15 | - | - | - | 1,340 | - | 1,340 |
| 2025-01-14 | 1,340 | 1,340 | 1,340 | 1,340 | 700 | 1,340 |
| 2025-01-10 | 1,322 | 1,340 | 1,322 | 1,340 | 200 | 1,340 |
| 2025-01-09 | 1,318 | 1,318 | 1,318 | 1,318 | 100 | 1,318 |
| 2025-01-08 | - | - | - | 1,311 | - | 1,311 |
| 2025-01-07 | - | - | - | 1,311 | - | 1,311 |
| 2025-01-06 | 1,311 | 1,311 | 1,311 | 1,311 | 200 | 1,311 |
分割・併合履歴 ： [2018-09-26]1株→0.1株