4238 ミライアル(株) 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
2024-02-281,5641,6041,5601,571104,6001,571
2024-02-271,5311,5711,5271,55897,7001,558
2024-02-261,5351,5421,5201,53187,3001,531
2024-02-221,4701,5171,4601,50899,0001,508
2024-02-211,4731,4731,4501,45045,3001,450
2024-02-201,4601,4711,4451,47157,9001,471
2024-02-191,4611,4691,4411,46291,7001,462
2024-02-161,4621,4911,4521,47489,7001,474
2024-02-151,4921,4921,4651,47282,4001,472
2024-02-141,4891,5011,4781,48437,2001,484
2024-02-131,5061,5201,5021,51061,1001,510
2024-02-091,5091,5181,4991,50134,8001,501
2024-02-081,5101,5291,4991,51774,4001,517
2024-02-071,5281,5281,5071,52043,1001,520
2024-02-061,5101,5381,5071,52866,9001,528
2024-02-051,5301,5301,5041,51078,6001,510
2024-02-021,5051,5251,5001,518135,1001,518
2024-02-011,4911,4931,4751,48539,4001,485
2024-01-311,5001,5101,4851,49147,6001,491
2024-01-301,5191,5311,4931,505175,2001,505
2024-01-291,5211,5341,5161,52772,1001,527
2024-01-261,5601,5601,5081,512172,4001,512
2024-01-251,5451,5791,5451,575101,3001,575
2024-01-241,5471,5541,5301,53944,0001,539
2024-01-231,5641,5641,5301,53695,4001,536
2024-01-221,5401,5701,5321,568149,5001,568
2024-01-191,4791,5271,4791,527140,5001,527
2024-01-181,4581,4801,4531,47944,3001,479
2024-01-171,4711,5021,4601,460112,4001,460
2024-01-161,4901,4901,4691,46940,5001,469
2024-01-151,4651,4831,4601,47646,9001,476
2024-01-121,4891,4981,4581,45977,2001,459
2024-01-111,5001,5031,4831,489115,9001,489
2024-01-101,4801,4941,4701,48554,2001,485
2024-01-091,4681,4821,4631,47056,9001,470
2024-01-051,4541,4541,4401,44941,5001,449
2024-01-041,4241,4561,4081,44762,8001,447

分割・併合履歴 : [2007-07-26]1株→2株