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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | - | - | - | 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
