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 |
---|---|---|---|---|---|---|
2023-03-20 | 890 | 890 | 890 | 890 | 100 | 890 |
2023-03-17 | 888 | 891 | 888 | 891 | 500 | 891 |
2023-03-16 | 889 | 890 | 889 | 890 | 600 | 890 |
2023-03-15 | 865 | 879 | 855 | 877 | 800 | 877 |
2023-03-14 | 830 | 850 | 830 | 850 | 1,300 | 850 |
2023-03-13 | 835 | 835 | 805 | 805 | 800 | 805 |
2023-03-10 | 820 | 834 | 820 | 834 | 200 | 834 |
2023-03-09 | 802 | 820 | 802 | 820 | 4,600 | 820 |
2023-03-08 | 802 | 802 | 802 | 802 | 100 | 802 |
2023-03-07 | 800 | 801 | 800 | 801 | 200 | 801 |
2023-03-06 | 807 | 813 | 796 | 796 | 1,600 | 796 |
2023-03-03 | 800 | 800 | 782 | 792 | 1,300 | 792 |
2023-03-02 | 783 | 783 | 782 | 782 | 1,100 | 782 |
2023-03-01 | - | - | - | 783 | - | 783 |
2023-02-28 | - | - | - | 783 | - | 783 |
2023-02-27 | 783 | 783 | 783 | 783 | 100 | 783 |
2023-02-24 | - | - | - | 781 | - | 781 |
2023-02-22 | - | - | - | 781 | - | 781 |
2023-02-21 | - | - | - | 781 | - | 781 |
2023-02-20 | - | - | - | 781 | - | 781 |
2023-02-17 | 795 | 795 | 781 | 781 | 500 | 781 |
2023-02-16 | 805 | 805 | 805 | 805 | 200 | 805 |
2023-02-15 | - | - | - | 835 | - | 835 |
2023-02-14 | 833 | 835 | 833 | 835 | 200 | 835 |
2023-02-13 | 900 | 900 | 825 | 835 | 1,200 | 835 |
2023-02-10 | 799 | 850 | 799 | 850 | 900 | 850 |
2023-02-09 | 799 | 799 | 799 | 799 | 100 | 799 |
2023-02-08 | 786 | 786 | 786 | 786 | 100 | 786 |
2023-02-07 | - | - | - | 771 | - | 771 |
2023-02-06 | 771 | 771 | 771 | 771 | 100 | 771 |
2023-02-03 | - | - | - | 770 | - | 770 |
2023-02-02 | - | - | - | 770 | - | 770 |
2023-02-01 | - | - | - | 770 | - | 770 |
2023-01-31 | - | - | - | 770 | - | 770 |
2023-01-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
2023-01-27 | - | - | - | 766 | - | 766 |
2023-01-26 | - | - | - | 766 | - | 766 |
2023-01-25 | - | - | - | 766 | - | 766 |
2023-01-24 | 766 | 766 | 766 | 766 | 100 | 766 |
2023-01-23 | 791 | 791 | 791 | 791 | 100 | 791 |
2023-01-20 | - | - | - | 776 | - | 776 |
2023-01-19 | - | - | - | 776 | - | 776 |
2023-01-18 | - | - | - | 776 | - | 776 |
2023-01-17 | 776 | 776 | 776 | 776 | 100 | 776 |
2023-01-16 | 779 | 779 | 779 | 779 | 100 | 779 |
2023-01-13 | 809 | 809 | 809 | 809 | 700 | 809 |
2023-01-12 | 799 | 799 | 799 | 799 | 200 | 799 |
2023-01-11 | - | - | - | 799 | - | 799 |
2023-01-10 | 799 | 799 | 799 | 799 | 300 | 799 |
2023-01-06 | - | - | - | 790 | - | 790 |
2023-01-05 | 789 | 790 | 789 | 790 | 200 | 790 |
2023-01-04 | 799 | 799 | 799 | 799 | 500 | 799 |
分割・併合履歴 : [2018-09-26]1株→0.1株