3442 (株)MIEコーポレーション 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
2023-09-22---890-890
2023-09-21896896890890300890
2023-09-20910910910910100910
2023-09-19---900-900
2023-09-15---900-900
2023-09-14925925900900400900
2023-09-139379409379402,200940
2023-09-129279409279401,300940
2023-09-11921921920920700920
2023-09-089409509309301,900930
2023-09-07948950920920500920
2023-09-06---888-888
2023-09-05888888888888200888
2023-09-04---860-860
2023-09-01---860-860
2023-08-31---860-860
2023-08-30860860860860200860
2023-08-29860860860860300860
2023-08-28855855855855300855
2023-08-25865865865865300865
2023-08-24865865865865100865
2023-08-23---835-835
2023-08-22835835835835200835
2023-08-21835835835835400835
2023-08-188518518218351,900835
2023-08-17---851-851
2023-08-16851851851851300851
2023-08-15---865-865
2023-08-148658658658651,400865
2023-08-10850850850850500850
2023-08-09848850848850900850
2023-08-088808808468481,300848
2023-08-07---865-865
2023-08-04865865865865400865
2023-08-03---865-865
2023-08-02865865865865100865
2023-08-01---835-835
2023-07-31835835835835100835
2023-07-28---832-832
2023-07-27---832-832
2023-07-26---832-832
2023-07-25832832832832100832
2023-07-24---831-831
2023-07-21---831-831
2023-07-20---831-831
2023-07-19---831-831
2023-07-18---831-831
2023-07-14831831831831100831
2023-07-138558558558551,300855
2023-07-128508558508551,100855
2023-07-11841842841842200842
2023-07-10---826-826
2023-07-07---826-826
2023-07-06826826826826200826
2023-07-05---828-828
2023-07-04828828828828100828
2023-07-03---850-850
2023-06-30---850-850
2023-06-29850850850850100850
2023-06-28835835835835700835
2023-06-27835835835835100835
2023-06-26835865834834900834
2023-06-23---880-880
2023-06-22---880-880
2023-06-21880880880880100880
2023-06-20---930-930
2023-06-19---930-930
2023-06-16---930-930
2023-06-15---930-930
2023-06-14---930-930
2023-06-13930930930930700930
2023-06-12929929929929100929
2023-06-09---899-899
2023-06-08914914899899300899
2023-06-07---914-914
2023-06-06920920914914300914
2023-06-05---914-914
2023-06-02---914-914
2023-06-01---914-914
2023-05-31---914-914
2023-05-309299299149141,000914
2023-05-29---929-929
2023-05-26---929-929
2023-05-25920929920929200929
2023-05-24---990-990
2023-05-23---990-990
2023-05-22---990-990
2023-05-19---990-990
2023-05-18---990-990
2023-05-17---990-990
2023-05-16990990990990100990
2023-05-159829829809801,200980
2023-05-129669709029021,500902
2023-05-119409409119351,600935
2023-05-10950960950960300960
2023-05-09960960960960100960
2023-05-08---971-971
2023-05-02---971-971
2023-05-01---971-971
2023-04-28971971971971200971
2023-04-27---971-971
2023-04-26971971971971100971
2023-04-259869869869861,200986
2023-04-249499589499582,000958
2023-04-21945945945945600945
2023-04-20---949-949
2023-04-199399499399491,200949
2023-04-18---939-939
2023-04-179399399399391,300939
2023-04-14---939-939
2023-04-139379398719392,300939
2023-04-129179309179302,000930
2023-04-11---917-917
2023-04-10917917917917100917
2023-04-079179179179171,800917
2023-04-06905914905914200914
2023-04-05---900-900
2023-04-04---900-900
2023-04-03---900-900
2023-03-31---900-900
2023-03-30899900899900300900
2023-03-29898898898898300898
2023-03-28827890827890600890
2023-03-27888888872872600872
2023-03-24887887887887100887
2023-03-23---888-888
2023-03-22888888888888100888
2023-03-20890890890890100890
2023-03-17888891888891500891
2023-03-16889890889890600890
2023-03-15865879855877800877
2023-03-148308508308501,300850
2023-03-13835835805805800805
2023-03-10820834820834200834
2023-03-098028208028204,600820
2023-03-08802802802802100802
2023-03-07800801800801200801
2023-03-068078137967961,600796
2023-03-038008007827921,300792
2023-03-027837837827821,100782
2023-03-01---783-783
2023-02-28---783-783
2023-02-27783783783783100783
2023-02-24---781-781
2023-02-22---781-781
2023-02-21---781-781
2023-02-20---781-781
2023-02-17795795781781500781
2023-02-16805805805805200805
2023-02-15---835-835
2023-02-14833835833835200835
2023-02-139009008258351,200835
2023-02-10799850799850900850
2023-02-09799799799799100799
2023-02-08786786786786100786
2023-02-07---771-771
2023-02-06771771771771100771
2023-02-03---770-770
2023-02-02---770-770
2023-02-01---770-770
2023-01-31---770-770
2023-01-307707707707701,000770
2023-01-27---766-766
2023-01-26---766-766
2023-01-25---766-766
2023-01-24766766766766100766
2023-01-23791791791791100791
2023-01-20---776-776
2023-01-19---776-776
2023-01-18---776-776
2023-01-17776776776776100776
2023-01-16779779779779100779
2023-01-13809809809809700809
2023-01-12799799799799200799
2023-01-11---799-799
2023-01-10799799799799300799
2023-01-06---790-790
2023-01-05789790789790200790
2023-01-04799799799799500799

分割・併合履歴 : [2018-09-26]1株→0.1株