4238 ミライアル(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 1,665 | 1,735 | 1,665 | 1,720 | 45,200 | 1,720 |
2022-05-18 | 1,677 | 1,760 | 1,666 | 1,741 | 62,500 | 1,741 |
2022-05-17 | 1,650 | 1,673 | 1,638 | 1,667 | 28,700 | 1,667 |
2022-05-16 | 1,675 | 1,678 | 1,623 | 1,649 | 43,400 | 1,649 |
2022-05-13 | 1,616 | 1,678 | 1,616 | 1,645 | 54,100 | 1,645 |
2022-05-12 | 1,633 | 1,649 | 1,612 | 1,616 | 28,400 | 1,616 |
2022-05-11 | 1,658 | 1,669 | 1,636 | 1,663 | 20,000 | 1,663 |
2022-05-10 | 1,650 | 1,656 | 1,608 | 1,649 | 30,200 | 1,649 |
2022-05-09 | 1,708 | 1,725 | 1,656 | 1,663 | 30,400 | 1,663 |
2022-05-06 | 1,698 | 1,713 | 1,663 | 1,708 | 51,700 | 1,708 |
2022-05-02 | 1,661 | 1,702 | 1,647 | 1,682 | 50,600 | 1,682 |
2022-04-28 | 1,603 | 1,676 | 1,599 | 1,670 | 45,100 | 1,670 |
2022-04-27 | 1,614 | 1,620 | 1,565 | 1,611 | 63,300 | 1,611 |
2022-04-26 | 1,642 | 1,646 | 1,621 | 1,635 | 15,300 | 1,635 |
2022-04-25 | 1,654 | 1,680 | 1,638 | 1,642 | 38,300 | 1,642 |
2022-04-22 | 1,676 | 1,717 | 1,674 | 1,694 | 31,400 | 1,694 |
2022-04-21 | 1,694 | 1,722 | 1,676 | 1,711 | 29,800 | 1,711 |
2022-04-20 | 1,734 | 1,744 | 1,695 | 1,699 | 45,200 | 1,699 |
2022-04-19 | 1,670 | 1,750 | 1,661 | 1,730 | 91,000 | 1,730 |
2022-04-18 | 1,632 | 1,666 | 1,603 | 1,647 | 41,000 | 1,647 |
2022-04-15 | 1,705 | 1,719 | 1,655 | 1,661 | 40,900 | 1,661 |
2022-04-14 | 1,670 | 1,713 | 1,648 | 1,703 | 37,900 | 1,703 |
2022-04-13 | 1,582 | 1,641 | 1,582 | 1,640 | 41,000 | 1,640 |
2022-04-12 | 1,588 | 1,602 | 1,565 | 1,590 | 52,000 | 1,590 |
2022-04-11 | 1,621 | 1,652 | 1,594 | 1,605 | 40,700 | 1,605 |
2022-04-08 | 1,670 | 1,685 | 1,644 | 1,650 | 41,600 | 1,650 |
2022-04-07 | 1,640 | 1,668 | 1,631 | 1,668 | 54,400 | 1,668 |
2022-04-06 | 1,682 | 1,684 | 1,655 | 1,666 | 47,600 | 1,666 |
2022-04-05 | 1,719 | 1,746 | 1,699 | 1,699 | 39,300 | 1,699 |
2022-04-04 | 1,718 | 1,725 | 1,692 | 1,719 | 31,700 | 1,719 |
2022-04-01 | 1,721 | 1,732 | 1,688 | 1,710 | 41,900 | 1,710 |
2022-03-31 | 1,738 | 1,777 | 1,728 | 1,751 | 44,700 | 1,751 |
2022-03-30 | 1,745 | 1,779 | 1,745 | 1,775 | 52,500 | 1,775 |
2022-03-29 | 1,775 | 1,775 | 1,725 | 1,766 | 55,500 | 1,766 |
2022-03-28 | 1,777 | 1,777 | 1,731 | 1,750 | 44,400 | 1,750 |
2022-03-25 | 1,762 | 1,794 | 1,750 | 1,761 | 111,600 | 1,761 |
2022-03-24 | 1,671 | 1,745 | 1,658 | 1,743 | 55,500 | 1,743 |
2022-03-23 | 1,723 | 1,735 | 1,698 | 1,708 | 54,600 | 1,708 |
2022-03-22 | 1,743 | 1,763 | 1,712 | 1,721 | 91,900 | 1,721 |
2022-03-18 | 1,665 | 1,720 | 1,646 | 1,720 | 124,100 | 1,720 |
2022-03-17 | 1,614 | 1,640 | 1,591 | 1,625 | 86,800 | 1,625 |
2022-03-16 | 1,570 | 1,595 | 1,549 | 1,591 | 53,100 | 1,591 |
2022-03-15 | 1,523 | 1,561 | 1,516 | 1,554 | 43,600 | 1,554 |
2022-03-14 | 1,520 | 1,572 | 1,505 | 1,559 | 77,800 | 1,559 |
2022-03-11 | 1,462 | 1,510 | 1,462 | 1,503 | 106,700 | 1,503 |
2022-03-10 | 1,449 | 1,543 | 1,431 | 1,516 | 258,600 | 1,516 |
2022-03-09 | 1,476 | 1,504 | 1,360 | 1,383 | 386,900 | 1,383 |
2022-03-08 | 1,366 | 1,425 | 1,342 | 1,386 | 150,100 | 1,386 |
2022-03-07 | 1,467 | 1,467 | 1,387 | 1,426 | 75,100 | 1,426 |
2022-03-04 | 1,516 | 1,522 | 1,470 | 1,482 | 71,000 | 1,482 |
2022-03-03 | 1,547 | 1,557 | 1,511 | 1,537 | 61,100 | 1,537 |
2022-03-02 | 1,504 | 1,525 | 1,491 | 1,508 | 46,300 | 1,508 |
2022-03-01 | 1,525 | 1,548 | 1,520 | 1,537 | 45,800 | 1,537 |
2022-02-28 | 1,482 | 1,515 | 1,464 | 1,509 | 61,300 | 1,509 |
2022-02-25 | 1,433 | 1,510 | 1,430 | 1,498 | 78,100 | 1,498 |
2022-02-24 | 1,455 | 1,468 | 1,408 | 1,424 | 85,800 | 1,424 |
2022-02-22 | 1,515 | 1,516 | 1,462 | 1,486 | 48,400 | 1,486 |
2022-02-21 | 1,526 | 1,546 | 1,503 | 1,538 | 52,100 | 1,538 |
2022-02-18 | 1,560 | 1,570 | 1,514 | 1,562 | 66,800 | 1,562 |
2022-02-17 | 1,591 | 1,591 | 1,541 | 1,553 | 44,100 | 1,553 |
2022-02-16 | 1,558 | 1,592 | 1,551 | 1,588 | 68,100 | 1,588 |
2022-02-15 | 1,580 | 1,581 | 1,508 | 1,518 | 96,000 | 1,518 |
2022-02-14 | 1,538 | 1,588 | 1,538 | 1,571 | 92,100 | 1,571 |
2022-02-10 | 1,580 | 1,596 | 1,549 | 1,578 | 44,000 | 1,578 |
2022-02-09 | 1,539 | 1,574 | 1,529 | 1,569 | 47,200 | 1,569 |
2022-02-08 | 1,521 | 1,550 | 1,507 | 1,513 | 44,700 | 1,513 |
2022-02-07 | 1,500 | 1,518 | 1,454 | 1,484 | 78,700 | 1,484 |
2022-02-04 | 1,507 | 1,539 | 1,484 | 1,521 | 50,000 | 1,521 |
2022-02-03 | 1,567 | 1,567 | 1,501 | 1,506 | 55,900 | 1,506 |
2022-02-02 | 1,550 | 1,573 | 1,548 | 1,567 | 43,300 | 1,567 |
2022-02-01 | 1,575 | 1,602 | 1,536 | 1,550 | 67,900 | 1,550 |
2022-01-31 | 1,478 | 1,554 | 1,478 | 1,527 | 64,400 | 1,527 |
2022-01-28 | 1,454 | 1,476 | 1,421 | 1,460 | 82,000 | 1,460 |
2022-01-27 | 1,564 | 1,572 | 1,465 | 1,478 | 101,800 | 1,478 |
2022-01-26 | 1,533 | 1,575 | 1,521 | 1,549 | 63,900 | 1,549 |
2022-01-25 | 1,573 | 1,598 | 1,513 | 1,527 | 78,900 | 1,527 |
2022-01-24 | 1,556 | 1,605 | 1,534 | 1,584 | 138,600 | 1,584 |
2022-01-21 | 1,580 | 1,582 | 1,540 | 1,569 | 81,900 | 1,569 |
2022-01-20 | 1,580 | 1,634 | 1,576 | 1,613 | 72,200 | 1,613 |
2022-01-19 | 1,667 | 1,674 | 1,600 | 1,608 | 106,100 | 1,608 |
2022-01-18 | 1,722 | 1,745 | 1,709 | 1,714 | 109,300 | 1,714 |
2022-01-17 | 1,750 | 1,775 | 1,734 | 1,739 | 41,000 | 1,739 |
2022-01-14 | 1,732 | 1,755 | 1,715 | 1,746 | 75,200 | 1,746 |
2022-01-13 | 1,750 | 1,772 | 1,743 | 1,762 | 50,500 | 1,762 |
2022-01-12 | 1,755 | 1,768 | 1,745 | 1,750 | 51,500 | 1,750 |
2022-01-11 | 1,758 | 1,758 | 1,702 | 1,710 | 68,100 | 1,710 |
2022-01-07 | 1,820 | 1,845 | 1,761 | 1,777 | 84,300 | 1,777 |
2022-01-06 | 1,852 | 1,852 | 1,805 | 1,809 | 92,000 | 1,809 |
2022-01-05 | 1,908 | 1,920 | 1,863 | 1,892 | 93,900 | 1,892 |
2022-01-04 | 1,970 | 1,970 | 1,923 | 1,932 | 62,900 | 1,932 |
分割・併合履歴 : [2007-07-26]1株→2株