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
2024-05-21---1,539-1,539
2024-05-20---1,539-1,539
2024-05-17---1,539-1,539
2024-05-161,5391,5391,5391,5391001,539
2024-05-151,4811,5391,4811,5392001,539
2024-05-141,5591,5591,5591,5591001,559
2024-05-131,4931,5501,4931,5501,0001,550
2024-05-101,5041,5051,5041,5054001,505
2024-05-091,5001,5051,5001,5053001,505
2024-05-081,5151,5201,5011,5204001,520
2024-05-071,4501,5791,4501,5556001,555
2024-05-021,4411,4411,4301,4343001,434
2024-05-011,4001,4001,4001,4002001,400
2024-04-301,4101,4301,4101,4301,0001,430
2024-04-261,4701,4701,4101,4102001,410
2024-04-251,4201,4801,4201,4805001,480
2024-04-241,4101,4301,4101,4202,2001,420
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
2024-04-171,3501,3501,3501,3503001,350
2024-04-16---1,380-1,380
2024-04-151,4101,4101,3801,3807001,380
2024-04-121,3901,3901,3901,3901001,390
2024-04-111,3551,3551,3551,3551,6001,355
2024-04-101,3801,3801,3801,3807001,380
2024-04-09---1,370-1,370
2024-04-081,3701,3701,3701,3701001,370
2024-04-051,3601,3601,3601,3601001,360
2024-04-041,3601,3601,3601,3601001,360
2024-04-03---1,360-1,360
2024-04-021,3601,3601,3591,3606001,360
2024-04-011,3501,3501,3501,3505001,350
2024-03-291,3301,3501,3301,3501,1001,350
2024-03-281,3341,3341,3341,3342001,334
2024-03-271,3361,3361,3351,3364001,336
2024-03-261,3361,3361,3361,3361001,336
2024-03-251,3101,3101,3061,3065001,306
2024-03-221,3661,3661,3371,3407001,340
2024-03-211,3591,3591,3361,3365001,336
2024-03-191,3331,3331,3331,3331001,333
2024-03-181,3401,3411,3401,3414001,341
2024-03-151,3381,3381,3381,3386001,338
2024-03-141,3691,3691,3681,3686001,368
2024-03-131,3701,3701,3401,3409001,340
2024-03-121,3571,3571,3561,3566001,356
2024-03-111,3581,3581,3411,3413001,341
2024-03-081,3651,3651,3601,3603001,360
2024-03-071,3651,3651,3651,3653001,365
2024-03-061,3601,3601,3311,3601,1001,360
2024-03-051,3601,3601,3601,3605001,360
2024-03-041,3501,3601,3501,3601,4001,360
2024-03-011,3401,3401,3401,3403001,340
2024-02-291,3291,3401,3291,3405001,340
2024-02-281,3101,3101,3101,3103001,310
2024-02-271,2801,2801,2801,2803001,280
2024-02-261,2791,2801,2791,2804001,280
2024-02-221,2551,2551,2551,2551001,255
2024-02-211,2551,2551,2551,2555001,255
2024-02-20---1,270-1,270
2024-02-191,3001,3001,2701,2701,2001,270
2024-02-161,2361,2501,2211,2501,5001,250
2024-02-151,3241,3241,2951,3243001,324
2024-02-141,3201,3841,2941,3841,1001,384
2024-02-131,5201,5301,4301,4403,4001,440
2024-02-091,3301,4901,3301,4604,1001,460
2024-02-081,3101,3301,1361,3008,8001,300
2024-02-071,2501,3201,1711,2508,4001,250
2024-02-061,2001,2201,2001,2207,2001,220
2024-02-051,1871,2001,1811,2003,1001,200
2024-02-021,1811,1811,1801,1801,6001,180
2024-02-011,1801,1881,1801,1886001,188
2024-01-311,1301,1601,1301,1603001,160
2024-01-301,1601,1601,1601,1609001,160
2024-01-291,1351,1841,1001,1841,3001,184
2024-01-26---1,135-1,135
2024-01-251,1351,1351,1351,1351001,135
2024-01-241,1341,1351,1341,1355001,135
2024-01-23---1,109-1,109
2024-01-22---1,109-1,109
2024-01-19---1,109-1,109
2024-01-181,1091,1091,1091,1091001,109
2024-01-171,1091,1111,1091,1108001,110
2024-01-161,0751,1201,0751,1081,8001,108
2024-01-151,0701,1351,0701,1351,7001,135
2024-01-121,0501,0601,0301,0601,0001,060
2024-01-111,0501,0501,0501,0501001,050
2024-01-101,0301,0301,0291,0305001,030
2024-01-091,0101,0301,0051,0305001,030
2024-01-05995995995995100995
2024-01-049901,0009881,0007001,000

分割・併合履歴 : [2018-09-26]1株→0.1株