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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | - | - | - | 1,485 | - | 1,485 |
| 2025-10-30 | 1,485 | 1,485 | 1,485 | 1,485 | 100 | 1,485 |
| 2025-10-29 | - | - | - | 1,425 | - | 1,425 |
| 2025-10-28 | 1,425 | 1,425 | 1,425 | 1,425 | 100 | 1,425 |
| 2025-10-27 | 1,430 | 1,430 | 1,425 | 1,425 | 1,100 | 1,425 |
| 2025-10-24 | 1,515 | 1,515 | 1,460 | 1,460 | 1,100 | 1,460 |
| 2025-10-23 | - | - | - | 1,555 | - | 1,555 |
| 2025-10-22 | - | - | - | 1,555 | - | 1,555 |
| 2025-10-21 | 1,567 | 1,567 | 1,555 | 1,555 | 600 | 1,555 |
| 2025-10-20 | - | - | - | 1,607 | - | 1,607 |
| 2025-10-17 | - | - | - | 1,607 | - | 1,607 |
| 2025-10-16 | - | - | - | 1,607 | - | 1,607 |
| 2025-10-15 | - | - | - | 1,607 | - | 1,607 |
| 2025-10-14 | 1,609 | 1,609 | 1,605 | 1,607 | 1,200 | 1,607 |
| 2025-10-10 | 1,623 | 1,624 | 1,621 | 1,621 | 300 | 1,621 |
| 2025-10-09 | - | - | - | 1,620 | - | 1,620 |
| 2025-10-08 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2025-10-07 | - | - | - | 1,619 | - | 1,619 |
| 2025-10-06 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 1,619 |
| 2025-10-03 | 1,619 | 1,620 | 1,619 | 1,619 | 300 | 1,619 |
| 2025-10-02 | - | - | - | 1,619 | - | 1,619 |
| 2025-10-01 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 1,619 |
| 2025-09-30 | 1,644 | 1,644 | 1,618 | 1,618 | 200 | 1,618 |
| 2025-09-29 | 1,646 | 1,646 | 1,646 | 1,646 | 500 | 1,646 |
| 2025-09-26 | 1,648 | 1,648 | 1,648 | 1,648 | 400 | 1,648 |
| 2025-09-25 | 1,602 | 1,634 | 1,602 | 1,634 | 300 | 1,634 |
| 2025-09-24 | 1,610 | 1,639 | 1,606 | 1,639 | 300 | 1,639 |
| 2025-09-22 | 1,640 | 1,649 | 1,640 | 1,649 | 300 | 1,649 |
| 2025-09-19 | - | - | - | 1,640 | - | 1,640 |
| 2025-09-18 | - | - | - | 1,640 | - | 1,640 |
| 2025-09-17 | - | - | - | 1,640 | - | 1,640 |
| 2025-09-16 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 1,640 |
| 2025-09-12 | 1,648 | 1,648 | 1,648 | 1,648 | 200 | 1,648 |
| 2025-09-11 | 1,678 | 1,678 | 1,638 | 1,648 | 1,000 | 1,648 |
| 2025-09-10 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-09-09 | 1,646 | 1,646 | 1,644 | 1,644 | 300 | 1,644 |
| 2025-09-08 | 1,680 | 1,680 | 1,623 | 1,663 | 400 | 1,663 |
| 2025-09-05 | 1,680 | 1,680 | 1,680 | 1,680 | 200 | 1,680 |
| 2025-09-04 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2025-09-03 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2025-09-02 | - | - | - | 1,640 | - | 1,640 |
| 2025-09-01 | - | - | - | 1,640 | - | 1,640 |
| 2025-08-29 | 1,630 | 1,640 | 1,630 | 1,640 | 300 | 1,640 |
| 2025-08-28 | - | - | - | 1,630 | - | 1,630 |
| 2025-08-27 | 1,620 | 1,630 | 1,620 | 1,630 | 200 | 1,630 |
| 2025-08-26 | 1,610 | 1,610 | 1,610 | 1,610 | 100 | 1,610 |
| 2025-08-25 | 1,611 | 1,630 | 1,611 | 1,630 | 300 | 1,630 |
| 2025-08-22 | - | - | - | 1,571 | - | 1,571 |
| 2025-08-21 | 1,571 | 1,571 | 1,571 | 1,571 | 100 | 1,571 |
| 2025-08-20 | 1,624 | 1,624 | 1,580 | 1,580 | 400 | 1,580 |
| 2025-08-19 | 1,600 | 1,600 | 1,580 | 1,580 | 300 | 1,580 |
| 2025-08-18 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
| 2025-08-15 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | 1,585 |
| 2025-08-14 | 1,530 | 1,585 | 1,530 | 1,585 | 600 | 1,585 |
| 2025-08-13 | 1,525 | 1,526 | 1,520 | 1,526 | 1,200 | 1,526 |
| 2025-08-12 | 1,499 | 1,511 | 1,498 | 1,511 | 400 | 1,511 |
| 2025-08-08 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
| 2025-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2025-08-06 | 1,461 | 1,461 | 1,461 | 1,461 | 100 | 1,461 |
| 2025-08-05 | 1,499 | 1,499 | 1,499 | 1,499 | 500 | 1,499 |
| 2025-08-04 | 1,432 | 1,461 | 1,401 | 1,461 | 600 | 1,461 |
| 2025-08-01 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2025-07-31 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2025-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2025-07-29 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2025-07-28 | 1,424 | 1,450 | 1,424 | 1,450 | 300 | 1,450 |
| 2025-07-25 | 1,499 | 1,499 | 1,399 | 1,399 | 900 | 1,399 |
| 2025-07-24 | - | - | - | 1,370 | - | 1,370 |
| 2025-07-23 | - | - | - | 1,370 | - | 1,370 |
| 2025-07-22 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2025-07-18 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2025-07-17 | 1,358 | 1,380 | 1,358 | 1,380 | 200 | 1,380 |
| 2025-07-16 | 1,388 | 1,388 | 1,388 | 1,388 | 200 | 1,388 |
| 2025-07-15 | 1,572 | 1,572 | 1,360 | 1,388 | 3,600 | 1,388 |
| 2025-07-14 | 1,623 | 1,623 | 1,583 | 1,622 | 5,200 | 1,622 |
| 2025-07-11 | - | - | - | 1,323 | - | 1,323 |
| 2025-07-10 | 1,320 | 1,380 | 1,320 | 1,323 | 700 | 1,323 |
| 2025-07-09 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 1,320 |
| 2025-07-08 | 1,335 | 1,335 | 1,321 | 1,321 | 600 | 1,321 |
| 2025-07-07 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2025-07-04 | 1,283 | 1,320 | 1,283 | 1,320 | 600 | 1,320 |
| 2025-07-03 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-07-02 | 1,350 | 1,400 | 1,350 | 1,400 | 200 | 1,400 |
| 2025-07-01 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 1,350 |
| 2025-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2025-06-27 | 1,332 | 1,332 | 1,332 | 1,332 | 100 | 1,332 |
| 2025-06-26 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2025-06-25 | 1,280 | 1,290 | 1,280 | 1,290 | 300 | 1,290 |
| 2025-06-24 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 1,278 |
| 2025-06-23 | 1,276 | 1,276 | 1,276 | 1,276 | 100 | 1,276 |
| 2025-06-20 | 1,291 | 1,291 | 1,275 | 1,275 | 200 | 1,275 |
| 2025-06-19 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 1,291 |
| 2025-06-18 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2025-06-17 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2025-06-16 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2025-06-13 | 1,320 | 1,320 | 1,290 | 1,290 | 600 | 1,290 |
| 2025-06-12 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2025-06-11 | 1,289 | 1,289 | 1,289 | 1,289 | 300 | 1,289 |
| 2025-06-10 | 1,259 | 1,289 | 1,259 | 1,289 | 200 | 1,289 |
| 2025-06-09 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 1,259 |
| 2025-06-06 | 1,259 | 1,259 | 1,259 | 1,259 | 100 | 1,259 |
| 2025-06-05 | 1,258 | 1,258 | 1,258 | 1,258 | 200 | 1,258 |
| 2025-06-04 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 1,257 |
| 2025-06-03 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 1,257 |
| 2025-06-02 | 1,257 | 1,257 | 1,257 | 1,257 | 100 | 1,257 |
| 2025-05-30 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 1,255 |
| 2025-05-29 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2025-05-28 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2025-05-27 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2025-05-26 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2025-05-23 | 1,254 | 1,254 | 1,254 | 1,254 | 100 | 1,254 |
| 2025-05-22 | 1,253 | 1,253 | 1,253 | 1,253 | 200 | 1,253 |
| 2025-05-21 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 1,251 |
| 2025-05-20 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2025-05-19 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2025-05-16 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2025-05-15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2025-05-14 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2025-05-13 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 1,280 |
| 2025-05-12 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2025-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 1,250 |
| 2025-05-08 | 1,222 | 1,250 | 1,222 | 1,250 | 300 | 1,250 |
| 2025-05-07 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2025-05-02 | 1,246 | 1,246 | 1,221 | 1,221 | 800 | 1,221 |
| 2025-05-01 | 1,241 | 1,241 | 1,241 | 1,241 | 100 | 1,241 |
| 2025-04-30 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2025-04-28 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 1,237 |
| 2025-04-25 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2025-04-24 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2025-04-23 | 1,230 | 1,230 | 1,200 | 1,230 | 2,400 | 1,230 |
| 2025-04-22 | 1,235 | 1,235 | 1,230 | 1,230 | 200 | 1,230 |
| 2025-04-21 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2025-04-18 | - | - | - | 1,250 | - | 1,250 |
| 2025-04-17 | - | - | - | 1,250 | - | 1,250 |
| 2025-04-16 | 1,242 | 1,250 | 1,242 | 1,250 | 200 | 1,250 |
| 2025-04-15 | - | - | - | 1,300 | - | 1,300 |
| 2025-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2025-04-11 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 1,270 |
| 2025-04-10 | - | - | - | 1,210 | - | 1,210 |
| 2025-04-09 | - | - | - | 1,210 | - | 1,210 |
| 2025-04-08 | 1,210 | 1,210 | 1,210 | 1,210 | 200 | 1,210 |
| 2025-04-07 | 1,160 | 1,160 | 1,160 | 1,160 | 500 | 1,160 |
| 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