3442 (株)MIEコーポレーション の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-25758758758758100758
2022-11-24---758-758
2022-11-22754758754758200758
2022-11-21739739739739100739
2022-11-18760760751751200751
2022-11-17766777750777500777
2022-11-16786786782782200782
2022-11-15742742742742100742
2022-11-147577577277271,000727
2022-11-117527527357501,000750
2022-11-10749750749750500750
2022-11-09756756756756100756
2022-11-08---757-757
2022-11-07757757757757100757
2022-11-04---750-750
2022-11-02758758750750900750
2022-11-01750750750750100750
2022-10-31736736736736300736
2022-10-28744744737737400737
2022-10-27735735735735200735
2022-10-26---720-720
2022-10-25---720-720
2022-10-24720720720720100720
2022-10-21720720720720200720
2022-10-20740740740740100740
2022-10-19---738-738
2022-10-18---738-738
2022-10-17738738738738100738
2022-10-14739739739739100739
2022-10-137387397377391,200739
2022-10-12730730730730100730
2022-10-11720720720720400720
2022-10-07724727724727200727
2022-10-06724724724724100724
2022-10-05---730-730
2022-10-04727730727730300730
2022-10-03728728727727200727
2022-09-30724724724724100724
2022-09-29729729729729200729
2022-09-28---715-715
2022-09-27715715715715300715
2022-09-26715715715715100715
2022-09-22---740-740
2022-09-21---740-740
2022-09-20---740-740
2022-09-16---740-740
2022-09-15---740-740
2022-09-14---740-740
2022-09-13740740740740900740
2022-09-12733733733733100733
2022-09-09718718718718100718
2022-09-08716716714714300714
2022-09-07---713-713
2022-09-06---713-713
2022-09-05713713713713100713
2022-09-02---715-715
2022-09-01---715-715
2022-08-31---715-715
2022-08-30721721715715700715
2022-08-29---725-725
2022-08-26726726725725200725
2022-08-25725725725725100725
2022-08-24726726722722500722
2022-08-23721738721738500738
2022-08-22---738-738
2022-08-197257387257381,400738
2022-08-18712712712712100712
2022-08-17722723722723200723
2022-08-16750750729729200729
2022-08-157507507487501,400750
2022-08-127187506987206,800720
2022-08-106977096977091,200709
2022-08-09686686686686100686
2022-08-08691691691691100691
2022-08-05---681-681
2022-08-04---681-681
2022-08-03680681680681700681
2022-08-02---706-706
2022-08-01706706706706600706
2022-07-29---699-699
2022-07-28---699-699
2022-07-27699699699699500699
2022-07-26699699699699100699
2022-07-25---684-684
2022-07-22---684-684
2022-07-21---684-684
2022-07-20---684-684
2022-07-19---684-684
2022-07-15684684684684100684
2022-07-14---709-709
2022-07-13709709709709900709
2022-07-12---698-698
2022-07-11700700698698800698
2022-07-08690700690700400700
2022-07-07---675-675
2022-07-06---675-675
2022-07-05---675-675
2022-07-04675675675675100675
2022-07-01---665-665
2022-06-30---665-665
2022-06-29665665665665100665
2022-06-28---665-665
2022-06-27---665-665
2022-06-24---665-665
2022-06-23665665665665100665
2022-06-22---675-675
2022-06-21---675-675
2022-06-206756756756751,000675
2022-06-17---678-678
2022-06-16678678678678200678
2022-06-15---730-730
2022-06-14---730-730
2022-06-13730730730730900730
2022-06-10690690690690100690
2022-06-097007006906901,100690
2022-06-08---700-700
2022-06-07---700-700
2022-06-06---700-700
2022-06-03---700-700
2022-06-02---700-700
2022-06-01---700-700
2022-05-31---700-700
2022-05-30---700-700
2022-05-277147147007001,200700
2022-05-26---714-714
2022-05-25---714-714
2022-05-24---714-714
2022-05-23---714-714
2022-05-20---714-714
2022-05-19---714-714
2022-05-18714714714714300714
2022-05-17---714-714
2022-05-16---714-714
2022-05-13714714714714900714
2022-05-12692714692714200714
2022-05-11---686-686
2022-05-10686686686686100686
2022-05-09685685685685100685
2022-05-06---689-689
2022-05-02---689-689
2022-04-28689689689689500689
2022-04-27689689689689100689
2022-04-26670670670670100670
2022-04-25671671670670200670
2022-04-22---681-681
2022-04-21---681-681
2022-04-20681681681681100681
2022-04-19---670-670
2022-04-18---670-670
2022-04-15670670670670200670
2022-04-14---695-695
2022-04-136916956916951,000695
2022-04-12690691690691300691
2022-04-11---681-681
2022-04-08681681681681100681
2022-04-07681681681681100681
2022-04-06---665-665
2022-04-05---665-665
2022-04-04---665-665
2022-04-01665665665665100665
2022-03-31---700-700
2022-03-30700700700700100700
2022-03-29---700-700
2022-03-28---700-700
2022-03-25700700700700400700
2022-03-24---700-700
2022-03-23---700-700
2022-03-22---700-700
2022-03-18---700-700
2022-03-17---700-700
2022-03-16700700700700100700
2022-03-15---703-703
2022-03-14703703703703900703
2022-03-11---673-673
2022-03-10672673672673200673
2022-03-09660660660660100660
2022-03-08---646-646
2022-03-07---646-646
2022-03-04---646-646
2022-03-03---646-646
2022-03-02---646-646
2022-03-01646646646646100646
2022-02-28659659658658400658
2022-02-25---658-658
2022-02-24---658-658
2022-02-22---658-658
2022-02-21---658-658
2022-02-18648658648658300658
2022-02-17---666-666
2022-02-16666666666666100666
2022-02-15665665646646700646
2022-02-146936936636831,300683
2022-02-10663673663673200673
2022-02-09673673673673200673
2022-02-08658658658658100658
2022-02-07663663663663100663
2022-02-04---630-630
2022-02-03---630-630
2022-02-02---630-630
2022-02-01---630-630
2022-01-316306306306301,100630
2022-01-28668668629629700629
2022-01-27686686681683900683
2022-01-26685685685685100685
2022-01-25684684684684200684
2022-01-24---695-695
2022-01-21---695-695
2022-01-20---695-695
2022-01-19---695-695
2022-01-18---695-695
2022-01-17---695-695
2022-01-14---695-695
2022-01-13695695695695900695
2022-01-12690695690695700695
2022-01-11690690690690200690
2022-01-07---674-674
2022-01-06684684674674200674
2022-01-05---692-692
2022-01-04---692-692

分割・併合履歴 : [2018-09-26]1株→0.1株