1. HOME >
  2. 株価時系列 >
  3. 3442 >
  4. 2021年

3442 (株)MIEコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---692-692
2021-12-29682703682692500692
2021-12-28704704672672900672
2021-12-27705705705705400705
2021-12-24---705-705
2021-12-23705705705705100705
2021-12-22708708708708100708
2021-12-21695695695695100695
2021-12-20---710-710
2021-12-17710710710710100710
2021-12-16---700-700
2021-12-15---700-700
2021-12-14700700700700600700
2021-12-137157157007001,000700
2021-12-10682682682682200682
2021-12-09---672-672
2021-12-08672672672672300672
2021-12-07---670-670
2021-12-06---670-670
2021-12-03---670-670
2021-12-02665670665670200670
2021-12-01688688688688100688
2021-11-30---679-679
2021-11-29679679679679300679
2021-11-26718718718718200718
2021-11-25---725-725
2021-11-24725725725725100725
2021-11-22---734-734
2021-11-19---734-734
2021-11-18---734-734
2021-11-17---734-734
2021-11-16---734-734
2021-11-15734734734734900734
2021-11-12694694694694100694
2021-11-11---676-676
2021-11-10---676-676
2021-11-09---676-676
2021-11-08---676-676
2021-11-05---676-676
2021-11-04---676-676
2021-11-02---685-685
2021-11-01685685685685100685
2021-10-29675675675675200675
2021-10-28671680671680600680
2021-10-27671671671671100671
2021-10-26667671667670300670
2021-10-25---666-666
2021-10-22666666666666100666
2021-10-21---686-686
2021-10-20---682-682
2021-10-19672682662682400682
2021-10-18717717677677500677
2021-10-15692692692692100692
2021-10-14674674672672500672
2021-10-13704704704704900704
2021-10-127207207007001,100700
2021-10-11678680673680600680
2021-10-08651651650650200650
2021-10-07640640640640300640
2021-10-06655655640640500640
2021-10-05655655645645200645
2021-10-04---645-645
2021-10-01---645-645
2021-09-30---645-645
2021-09-29650665645645800645
2021-09-28---650-650
2021-09-27---650-650
2021-09-246396506396501,400650
2021-09-22---649-649
2021-09-21645649645649300649
2021-09-17---651-651
2021-09-16634653634651800651
2021-09-15654654654654100654
2021-09-14661661644644200644
2021-09-13656656656656900656
2021-09-10655655655655200655
2021-09-09655655655655200655
2021-09-08661661661661100661
2021-09-07---660-660
2021-09-06660660660660100660
2021-09-036716716706701,000670
2021-09-02656656656656100656
2021-09-01663663653653200653
2021-08-31671671654654200654
2021-08-30671671671671300671
2021-08-27---671-671
2021-08-26---671-671
2021-08-25---671-671
2021-08-24---671-671
2021-08-23671671671671700671
2021-08-206716716716711,100671
2021-08-19---681-681
2021-08-18---681-681
2021-08-17698698681681200681
2021-08-16678698678698800698
2021-08-137157167037031,900703
2021-08-12718718705718500718
2021-08-11718718718718100718
2021-08-10718718718718100718
2021-08-06718718718718200718
2021-08-05---718-718
2021-08-04718718718718100718
2021-08-03---721-721
2021-08-02---721-721
2021-07-30---721-721
2021-07-29721721721721100721
2021-07-28---736-736
2021-07-27736736736736300736
2021-07-26736736736736100736
2021-07-21---738-738
2021-07-20---738-738
2021-07-19716738712738500738
2021-07-16739739739739100739
2021-07-15---738-738
2021-07-14738738738738400738
2021-07-137257257147141,000714
2021-07-12725725725725100725
2021-07-09710724710724600724
2021-07-08710710710710100710
2021-07-077147147007131,200713
2021-07-06714714714714100714
2021-07-05---714-714
2021-07-02710714701714300714
2021-07-01---714-714
2021-06-30700714700714300714
2021-06-29---702-702
2021-06-28702702700700200700
2021-06-25711715700715800715
2021-06-24715715700715900715
2021-06-23715715715715100715
2021-06-22---742-742
2021-06-21742742742742100742
2021-06-18---742-742
2021-06-17---742-742
2021-06-16---742-742
2021-06-15742742742742100742
2021-06-14742742742742800742
2021-06-11713743713743300743
2021-06-10---740-740
2021-06-09740740740740100740
2021-06-08---745-745
2021-06-07720745700745400745
2021-06-04702725695725600725
2021-06-03---715-715
2021-06-02700715700715200715
2021-06-01735735713713700713
2021-05-31---760-760
2021-05-287607617167601,800760
2021-05-27760760760760300760
2021-05-26---760-760
2021-05-25---760-760
2021-05-24---760-760
2021-05-21---760-760
2021-05-20---760-760
2021-05-19760760760760100760
2021-05-18---761-761
2021-05-17761761761761100761
2021-05-14---750-750
2021-05-137477507407502,000750
2021-05-127137206897201,900720
2021-05-11715715715715100715
2021-05-10705709689709400709
2021-05-07714714714714300714
2021-05-06714714714714100714
2021-04-30---704-704
2021-04-28---704-704
2021-04-27704704704704400704
2021-04-26---704-704
2021-04-23---704-704
2021-04-22---704-704
2021-04-21---704-704
2021-04-20704704704704100704
2021-04-19---719-719
2021-04-16---719-719
2021-04-15---719-719
2021-04-14---719-719
2021-04-137197197197191,000719
2021-04-12693694693694200694
2021-04-09---690-690
2021-04-08685690680690400690
2021-04-07685685685685100685
2021-04-06---677-677
2021-04-05---677-677
2021-04-02---677-677
2021-04-01---677-677
2021-03-31---677-677
2021-03-30---677-677
2021-03-29676677676677300677
2021-03-26676676676676400676
2021-03-25---676-676
2021-03-24---676-676
2021-03-23---656-656
2021-03-22---656-656
2021-03-19676676656656200656
2021-03-18---682-682
2021-03-17---682-682
2021-03-16---682-682
2021-03-157077076826821,300682
2021-03-12696697696697200697
2021-03-11---694-694
2021-03-10694694694694100694
2021-03-09709709682692300692
2021-03-08---689-689
2021-03-05---689-689
2021-03-04689689689689100689
2021-03-03---679-679
2021-03-02670679670679200679
2021-03-01670670670670100670
2021-02-26660660660660400660
2021-02-25---660-660
2021-02-24---660-660
2021-02-22---660-660
2021-02-19650660650660500660
2021-02-18---653-653
2021-02-17653653653653500653
2021-02-166606606506511,400651
2021-02-156956956416752,600675
2021-02-12---659-659
2021-02-10---659-659
2021-02-09652659652659300659
2021-02-08---650-650
2021-02-05---650-650
2021-02-04---650-650
2021-02-03650650650650100650
2021-02-02660660660660700660
2021-02-01---670-670
2021-01-29---670-670
2021-01-28---670-670
2021-01-27670670670670600670
2021-01-26---670-670
2021-01-25---670-670
2021-01-22---670-670
2021-01-21---670-670
2021-01-20---670-670
2021-01-19---670-670
2021-01-18---670-670
2021-01-15670670670670600670
2021-01-14680680680680200680
2021-01-13730730730730900730
2021-01-12---690-690
2021-01-08737737690690400690
2021-01-07724724724724100724
2021-01-06724724724724100724
2021-01-05724724724724300724
2021-01-04---724-724

分割・併合履歴 ： [2018-09-26]1株→0.1株