3442 (株)MIEコーポレーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,341 | 1,341 | 1,340 | 1,340 | 300 | 1,340 |
| 2024-11-20 | 1,341 | 1,341 | 1,341 | 1,341 | 100 | 1,341 |
| 2024-11-19 | 1,371 | 1,371 | 1,370 | 1,370 | 200 | 1,370 |
| 2024-11-18 | 1,372 | 1,372 | 1,371 | 1,371 | 400 | 1,371 |
| 2024-11-15 | 1,390 | 1,390 | 1,372 | 1,372 | 200 | 1,372 |
| 2024-11-14 | - | - | - | 1,450 | - | 1,450 |
| 2024-11-13 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2024-11-12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-11-11 | 1,430 | 1,430 | 1,360 | 1,360 | 1,200 | 1,360 |
| 2024-11-08 | 1,400 | 1,650 | 1,400 | 1,435 | 3,500 | 1,435 |
| 2024-11-07 | 1,350 | 1,410 | 1,350 | 1,410 | 1,100 | 1,410 |
| 2024-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2024-11-05 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2024-11-01 | 1,351 | 1,351 | 1,350 | 1,350 | 800 | 1,350 |
| 2024-10-31 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2024-10-30 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2024-10-29 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2024-10-28 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2024-10-25 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2024-10-24 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2024-10-23 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2024-10-22 | - | - | - | 1,362 | - | 1,362 |
| 2024-10-21 | - | - | - | 1,362 | - | 1,362 |
| 2024-10-18 | - | - | - | 1,362 | - | 1,362 |
| 2024-10-17 | - | - | - | 1,362 | - | 1,362 |
| 2024-10-16 | 1,362 | 1,362 | 1,362 | 1,362 | 300 | 1,362 |
| 2024-10-15 | 1,392 | 1,392 | 1,392 | 1,392 | 500 | 1,392 |
| 2024-10-11 | 1,379 | 1,379 | 1,362 | 1,362 | 400 | 1,362 |
| 2024-10-10 | - | - | - | 1,360 | - | 1,360 |
| 2024-10-09 | - | - | - | 1,360 | - | 1,360 |
| 2024-10-08 | - | - | - | 1,360 | - | 1,360 |
| 2024-10-07 | 1,400 | 1,400 | 1,360 | 1,360 | 300 | 1,360 |
| 2024-10-04 | 1,390 | 1,400 | 1,390 | 1,400 | 1,400 | 1,400 |
| 2024-10-03 | 1,400 | 1,400 | 1,385 | 1,390 | 2,000 | 1,390 |
| 2024-10-02 | 1,351 | 1,370 | 1,351 | 1,370 | 1,100 | 1,370 |
| 2024-10-01 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2024-09-30 | - | - | - | 1,320 | - | 1,320 |
| 2024-09-27 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2024-09-26 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 1,320 |
| 2024-09-25 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2024-09-24 | 1,320 | 1,320 | 1,320 | 1,320 | 100 | 1,320 |
| 2024-09-20 | - | - | - | 1,320 | - | 1,320 |
| 2024-09-19 | - | - | - | 1,320 | - | 1,320 |
| 2024-09-18 | - | - | - | 1,320 | - | 1,320 |
| 2024-09-17 | 1,321 | 1,321 | 1,320 | 1,320 | 500 | 1,320 |
| 2024-09-13 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 1,325 |
| 2024-09-12 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2024-09-11 | 1,354 | 1,354 | 1,319 | 1,320 | 800 | 1,320 |
| 2024-09-10 | 1,330 | 1,330 | 1,324 | 1,324 | 300 | 1,324 |
| 2024-09-09 | 1,340 | 1,340 | 1,291 | 1,323 | 3,100 | 1,323 |
| 2024-09-06 | 1,365 | 1,370 | 1,351 | 1,370 | 400 | 1,370 |
| 2024-09-05 | - | - | - | 1,365 | - | 1,365 |
| 2024-09-04 | 1,350 | 1,365 | 1,350 | 1,365 | 1,200 | 1,365 |
| 2024-09-03 | - | - | - | 1,385 | - | 1,385 |
| 2024-09-02 | - | - | - | 1,385 | - | 1,385 |
| 2024-08-30 | - | - | - | 1,385 | - | 1,385 |
| 2024-08-29 | - | - | - | 1,385 | - | 1,385 |
| 2024-08-28 | - | - | - | 1,385 | - | 1,385 |
| 2024-08-27 | 1,355 | 1,385 | 1,355 | 1,385 | 1,200 | 1,385 |
| 2024-08-26 | 1,400 | 1,401 | 1,400 | 1,401 | 300 | 1,401 |
| 2024-08-23 | - | - | - | 1,425 | - | 1,425 |
| 2024-08-22 | - | - | - | 1,425 | - | 1,425 |
| 2024-08-21 | - | - | - | 1,425 | - | 1,425 |
| 2024-08-20 | - | - | - | 1,425 | - | 1,425 |
| 2024-08-19 | - | - | - | 1,425 | - | 1,425 |
| 2024-08-16 | - | - | - | 1,425 | - | 1,425 |
| 2024-08-15 | - | - | - | 1,425 | - | 1,425 |
| 2024-08-14 | 1,425 | 1,425 | 1,425 | 1,425 | 700 | 1,425 |
| 2024-08-13 | 1,455 | 1,455 | 1,455 | 1,455 | 400 | 1,455 |
| 2024-08-09 | 1,411 | 1,430 | 1,411 | 1,425 | 700 | 1,425 |
| 2024-08-08 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2024-08-07 | - | - | - | 1,401 | - | 1,401 |
| 2024-08-06 | 1,420 | 1,420 | 1,401 | 1,401 | 200 | 1,401 |
| 2024-08-05 | 1,476 | 1,476 | 1,450 | 1,450 | 1,600 | 1,450 |
| 2024-08-02 | - | - | - | 1,516 | - | 1,516 |
| 2024-08-01 | - | - | - | 1,516 | - | 1,516 |
| 2024-07-31 | 1,516 | 1,516 | 1,516 | 1,516 | 500 | 1,516 |
| 2024-07-30 | - | - | - | 1,516 | - | 1,516 |
| 2024-07-29 | 1,516 | 1,517 | 1,516 | 1,516 | 800 | 1,516 |
| 2024-07-26 | - | - | - | 1,516 | - | 1,516 |
| 2024-07-25 | - | - | - | 1,516 | - | 1,516 |
| 2024-07-24 | - | - | - | 1,516 | - | 1,516 |
| 2024-07-23 | - | - | - | 1,516 | - | 1,516 |
| 2024-07-22 | - | - | - | 1,516 | - | 1,516 |
| 2024-07-19 | 1,516 | 1,516 | 1,516 | 1,516 | 100 | 1,516 |
| 2024-07-18 | 1,596 | 1,596 | 1,596 | 1,596 | 300 | 1,596 |
| 2024-07-17 | - | - | - | 1,600 | - | 1,600 |
| 2024-07-16 | 1,650 | 1,650 | 1,599 | 1,600 | 3,000 | 1,600 |
| 2024-07-12 | - | - | - | 1,440 | - | 1,440 |
| 2024-07-11 | 1,436 | 1,440 | 1,436 | 1,440 | 200 | 1,440 |
| 2024-07-10 | 1,423 | 1,423 | 1,423 | 1,423 | 300 | 1,423 |
| 2024-07-09 | - | - | - | 1,422 | - | 1,422 |
| 2024-07-08 | 1,422 | 1,422 | 1,422 | 1,422 | 200 | 1,422 |
| 2024-07-05 | - | - | - | 1,420 | - | 1,420 |
| 2024-07-04 | - | - | - | 1,420 | - | 1,420 |
| 2024-07-03 | 1,450 | 1,450 | 1,420 | 1,420 | 800 | 1,420 |
| 2024-07-02 | 1,435 | 1,435 | 1,435 | 1,435 | 500 | 1,435 |
| 2024-07-01 | - | - | - | 1,431 | - | 1,431 |
| 2024-06-28 | 1,435 | 1,435 | 1,431 | 1,431 | 800 | 1,431 |
| 2024-06-27 | 1,431 | 1,431 | 1,431 | 1,431 | 300 | 1,431 |
| 2024-06-26 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2024-06-25 | - | - | - | 1,401 | - | 1,401 |
| 2024-06-24 | 1,403 | 1,403 | 1,401 | 1,401 | 200 | 1,401 |
| 2024-06-21 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-06-20 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2024-06-19 | 1,400 | 1,420 | 1,400 | 1,420 | 300 | 1,420 |
| 2024-06-18 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2024-06-17 | - | - | - | 1,430 | - | 1,430 |
| 2024-06-14 | 1,422 | 1,431 | 1,422 | 1,430 | 300 | 1,430 |
| 2024-06-13 | 1,422 | 1,422 | 1,422 | 1,422 | 500 | 1,422 |
| 2024-06-12 | 1,430 | 1,430 | 1,422 | 1,422 | 300 | 1,422 |
| 2024-06-11 | - | - | - | 1,421 | - | 1,421 |
| 2024-06-10 | 1,450 | 1,450 | 1,421 | 1,421 | 1,100 | 1,421 |
| 2024-06-07 | - | - | - | 1,440 | - | 1,440 |
| 2024-06-06 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2024-06-05 | - | - | - | 1,450 | - | 1,450 |
| 2024-06-04 | 1,450 | 1,450 | 1,450 | 1,450 | 700 | 1,450 |
| 2024-06-03 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2024-05-31 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-30 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-29 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-28 | 1,451 | 1,451 | 1,450 | 1,450 | 300 | 1,450 |
| 2024-05-27 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-24 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-23 | - | - | - | 1,450 | - | 1,450 |
| 2024-05-22 | 1,510 | 1,515 | 1,450 | 1,450 | 700 | 1,450 |
| 2024-05-21 | - | - | - | 1,539 | - | 1,539 |
| 2024-05-20 | - | - | - | 1,539 | - | 1,539 |
| 2024-05-17 | - | - | - | 1,539 | - | 1,539 |
| 2024-05-16 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
| 2024-05-15 | 1,481 | 1,539 | 1,481 | 1,539 | 200 | 1,539 |
| 2024-05-14 | 1,559 | 1,559 | 1,559 | 1,559 | 100 | 1,559 |
| 2024-05-13 | 1,493 | 1,550 | 1,493 | 1,550 | 1,000 | 1,550 |
| 2024-05-10 | 1,504 | 1,505 | 1,504 | 1,505 | 400 | 1,505 |
| 2024-05-09 | 1,500 | 1,505 | 1,500 | 1,505 | 300 | 1,505 |
| 2024-05-08 | 1,515 | 1,520 | 1,501 | 1,520 | 400 | 1,520 |
| 2024-05-07 | 1,450 | 1,579 | 1,450 | 1,555 | 600 | 1,555 |
| 2024-05-02 | 1,441 | 1,441 | 1,430 | 1,434 | 300 | 1,434 |
| 2024-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-04-30 | 1,410 | 1,430 | 1,410 | 1,430 | 1,000 | 1,430 |
| 2024-04-26 | 1,470 | 1,470 | 1,410 | 1,410 | 200 | 1,410 |
| 2024-04-25 | 1,420 | 1,480 | 1,420 | 1,480 | 500 | 1,480 |
| 2024-04-24 | 1,410 | 1,430 | 1,410 | 1,420 | 2,200 | 1,420 |
| 2024-04-23 | - | - | - | 1,350 | - | 1,350 |
| 2024-04-22 | - | - | - | 1,350 | - | 1,350 |
| 2024-04-19 | - | - | - | 1,350 | - | 1,350 |
| 2024-04-18 | - | - | - | 1,350 | - | 1,350 |
| 2024-04-17 | 1,350 | 1,350 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-04-16 | - | - | - | 1,380 | - | 1,380 |
| 2024-04-15 | 1,410 | 1,410 | 1,380 | 1,380 | 700 | 1,380 |
| 2024-04-12 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2024-04-11 | 1,355 | 1,355 | 1,355 | 1,355 | 1,600 | 1,355 |
| 2024-04-10 | 1,380 | 1,380 | 1,380 | 1,380 | 700 | 1,380 |
| 2024-04-09 | - | - | - | 1,370 | - | 1,370 |
| 2024-04-08 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2024-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2024-04-04 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2024-04-03 | - | - | - | 1,360 | - | 1,360 |
| 2024-04-02 | 1,360 | 1,360 | 1,359 | 1,360 | 600 | 1,360 |
| 2024-04-01 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2024-03-29 | 1,330 | 1,350 | 1,330 | 1,350 | 1,100 | 1,350 |
| 2024-03-28 | 1,334 | 1,334 | 1,334 | 1,334 | 200 | 1,334 |
| 2024-03-27 | 1,336 | 1,336 | 1,335 | 1,336 | 400 | 1,336 |
| 2024-03-26 | 1,336 | 1,336 | 1,336 | 1,336 | 100 | 1,336 |
| 2024-03-25 | 1,310 | 1,310 | 1,306 | 1,306 | 500 | 1,306 |
| 2024-03-22 | 1,366 | 1,366 | 1,337 | 1,340 | 700 | 1,340 |
| 2024-03-21 | 1,359 | 1,359 | 1,336 | 1,336 | 500 | 1,336 |
| 2024-03-19 | 1,333 | 1,333 | 1,333 | 1,333 | 100 | 1,333 |
| 2024-03-18 | 1,340 | 1,341 | 1,340 | 1,341 | 400 | 1,341 |
| 2024-03-15 | 1,338 | 1,338 | 1,338 | 1,338 | 600 | 1,338 |
| 2024-03-14 | 1,369 | 1,369 | 1,368 | 1,368 | 600 | 1,368 |
| 2024-03-13 | 1,370 | 1,370 | 1,340 | 1,340 | 900 | 1,340 |
| 2024-03-12 | 1,357 | 1,357 | 1,356 | 1,356 | 600 | 1,356 |
| 2024-03-11 | 1,358 | 1,358 | 1,341 | 1,341 | 300 | 1,341 |
| 2024-03-08 | 1,365 | 1,365 | 1,360 | 1,360 | 300 | 1,360 |
| 2024-03-07 | 1,365 | 1,365 | 1,365 | 1,365 | 300 | 1,365 |
| 2024-03-06 | 1,360 | 1,360 | 1,331 | 1,360 | 1,100 | 1,360 |
| 2024-03-05 | 1,360 | 1,360 | 1,360 | 1,360 | 500 | 1,360 |
| 2024-03-04 | 1,350 | 1,360 | 1,350 | 1,360 | 1,400 | 1,360 |
| 2024-03-01 | 1,340 | 1,340 | 1,340 | 1,340 | 300 | 1,340 |
| 2024-02-29 | 1,329 | 1,340 | 1,329 | 1,340 | 500 | 1,340 |
| 2024-02-28 | 1,310 | 1,310 | 1,310 | 1,310 | 300 | 1,310 |
| 2024-02-27 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 1,280 |
| 2024-02-26 | 1,279 | 1,280 | 1,279 | 1,280 | 400 | 1,280 |
| 2024-02-22 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2024-02-21 | 1,255 | 1,255 | 1,255 | 1,255 | 500 | 1,255 |
| 2024-02-20 | - | - | - | 1,270 | - | 1,270 |
| 2024-02-19 | 1,300 | 1,300 | 1,270 | 1,270 | 1,200 | 1,270 |
| 2024-02-16 | 1,236 | 1,250 | 1,221 | 1,250 | 1,500 | 1,250 |
| 2024-02-15 | 1,324 | 1,324 | 1,295 | 1,324 | 300 | 1,324 |
| 2024-02-14 | 1,320 | 1,384 | 1,294 | 1,384 | 1,100 | 1,384 |
| 2024-02-13 | 1,520 | 1,530 | 1,430 | 1,440 | 3,400 | 1,440 |
| 2024-02-09 | 1,330 | 1,490 | 1,330 | 1,460 | 4,100 | 1,460 |
| 2024-02-08 | 1,310 | 1,330 | 1,136 | 1,300 | 8,800 | 1,300 |
| 2024-02-07 | 1,250 | 1,320 | 1,171 | 1,250 | 8,400 | 1,250 |
| 2024-02-06 | 1,200 | 1,220 | 1,200 | 1,220 | 7,200 | 1,220 |
| 2024-02-05 | 1,187 | 1,200 | 1,181 | 1,200 | 3,100 | 1,200 |
| 2024-02-02 | 1,181 | 1,181 | 1,180 | 1,180 | 1,600 | 1,180 |
| 2024-02-01 | 1,180 | 1,188 | 1,180 | 1,188 | 600 | 1,188 |
| 2024-01-31 | 1,130 | 1,160 | 1,130 | 1,160 | 300 | 1,160 |
| 2024-01-30 | 1,160 | 1,160 | 1,160 | 1,160 | 900 | 1,160 |
| 2024-01-29 | 1,135 | 1,184 | 1,100 | 1,184 | 1,300 | 1,184 |
| 2024-01-26 | - | - | - | 1,135 | - | 1,135 |
| 2024-01-25 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 1,135 |
| 2024-01-24 | 1,134 | 1,135 | 1,134 | 1,135 | 500 | 1,135 |
| 2024-01-23 | - | - | - | 1,109 | - | 1,109 |
| 2024-01-22 | - | - | - | 1,109 | - | 1,109 |
| 2024-01-19 | - | - | - | 1,109 | - | 1,109 |
| 2024-01-18 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2024-01-17 | 1,109 | 1,111 | 1,109 | 1,110 | 800 | 1,110 |
| 2024-01-16 | 1,075 | 1,120 | 1,075 | 1,108 | 1,800 | 1,108 |
| 2024-01-15 | 1,070 | 1,135 | 1,070 | 1,135 | 1,700 | 1,135 |
| 2024-01-12 | 1,050 | 1,060 | 1,030 | 1,060 | 1,000 | 1,060 |
| 2024-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2024-01-10 | 1,030 | 1,030 | 1,029 | 1,030 | 500 | 1,030 |
| 2024-01-09 | 1,010 | 1,030 | 1,005 | 1,030 | 500 | 1,030 |
| 2024-01-05 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-01-04 | 990 | 1,000 | 988 | 1,000 | 700 | 1,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
