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
2024-12-061,4351,4491,4301,4453,6001,445
2024-12-051,4381,4501,4321,4355,4001,435
2024-12-041,4391,4591,4231,43710,5001,437
2024-12-031,4311,4771,4311,45417,0001,454
2024-12-021,4211,4501,4161,42314,0001,423
2024-11-291,4091,4231,3981,4168,7001,416
2024-11-281,3921,4211,3921,40018,1001,400
2024-11-271,4341,4341,3921,39417,1001,394
2024-11-261,4421,4561,4241,4406,5001,440
2024-11-251,4491,4641,4371,44613,4001,446
2024-11-221,4421,4591,4421,4441,5001,444
2024-11-211,4581,4581,4421,4426,5001,442
2024-11-201,4441,4621,4431,4621,1001,462
2024-11-191,4841,4931,4481,4548,6001,454
2024-11-181,4491,4741,4491,47411,3001,474
2024-11-151,4581,4601,4281,4457,6001,445
2024-11-141,4631,4631,4461,4553,9001,455
2024-11-131,4901,4901,4191,45917,2001,459
2024-11-121,4811,4901,4681,4878,7001,487
2024-11-111,4771,4941,4771,4895,9001,489
2024-11-081,4831,4931,4761,4886,1001,488
2024-11-071,4691,4841,4511,4767,4001,476
2024-11-061,4621,4801,4501,47811,2001,478
2024-11-051,4481,4601,4461,4602,4001,460
2024-11-011,4721,4721,4441,4487,6001,448
2024-10-311,4581,4721,4261,47217,7001,472
2024-10-301,4211,4491,4211,44957,8001,449
2024-10-291,4191,4361,4191,42111,2001,421
2024-10-281,3651,4201,3651,42016,5001,420
2024-10-251,4021,4021,3731,37714,3001,377
2024-10-241,4141,4211,3991,4029,9001,402
2024-10-231,4291,4291,4101,4259,9001,425
2024-10-221,4391,4401,4021,42523,1001,425
2024-10-211,4431,4601,4331,4408,5001,440
2024-10-181,4401,4501,4341,44410,1001,444
2024-10-171,4401,4571,4271,42816,3001,428
2024-10-161,4431,4691,4401,45118,4001,451
2024-10-151,4571,4731,4501,47320,7001,473
2024-10-111,4341,4601,4341,46033,6001,460
2024-10-101,4341,4501,4221,43335,1001,433
2024-10-091,4681,4681,4281,43533,0001,435
2024-10-081,4851,4851,4501,46418,4001,464
2024-10-071,5001,5151,4721,48518,5001,485
2024-10-041,4781,4781,4511,47815,6001,478
2024-10-031,4861,4961,4691,4787,6001,478
2024-10-021,4711,4841,4531,45710,6001,457
2024-10-011,4701,5051,4701,48614,4001,486
2024-09-301,4771,5011,4631,46335,1001,463
2024-09-271,4781,5241,4781,51537,0001,515
2024-09-261,4911,5051,4621,49945,2001,499
2024-09-251,4801,4981,4711,48921,6001,489
2024-09-241,4691,4991,4531,47329,6001,473
2024-09-201,4791,4971,4691,46922,1001,469
2024-09-191,4321,4721,4321,47140,6001,471
2024-09-181,3941,4411,3941,43129,9001,431
2024-09-171,4091,4151,3741,40029,5001,400
2024-09-131,4281,4281,3921,41032,2001,410
2024-09-121,3521,4431,3521,43068,8001,430
2024-09-111,3251,3701,3111,33337,9001,333
2024-09-101,3831,3901,3051,33873,5001,338
2024-09-091,2601,3701,2601,354109,2001,354
2024-09-061,2991,3821,2991,380165,8001,380
2024-09-051,2641,2731,2251,24526,1001,245
2024-09-041,2881,2901,2371,24734,0001,247
2024-09-031,3081,3211,3081,3188,8001,318
2024-09-021,3141,3231,3081,3118,0001,311
2024-08-301,3041,3151,2941,31115,9001,311
2024-08-291,2921,3111,2921,29616,4001,296
2024-08-281,3221,3221,2911,30114,2001,301
2024-08-271,3081,3281,2961,32321,3001,323
2024-08-261,3071,3131,2961,2969,1001,296
2024-08-231,2941,3151,2881,31316,3001,313
2024-08-221,3101,3241,2941,29414,3001,294
2024-08-211,3331,3331,2971,30213,8001,302
2024-08-201,3221,3401,3211,33314,7001,333
2024-08-191,3101,3281,2981,31031,8001,310
2024-08-161,3501,3501,3141,32429,4001,324
2024-08-151,2901,3431,2901,32226,4001,322
2024-08-141,2461,2861,2461,28112,9001,281
2024-08-131,2361,2661,2361,25014,9001,250
2024-08-091,2551,2801,2251,23324,0001,233
2024-08-081,2081,2551,1971,22432,2001,224
2024-08-071,1651,2681,1651,22744,6001,227
2024-08-061,0861,2131,0861,19590,7001,195
2024-08-051,1751,2021,0221,085101,3001,085
2024-08-021,3101,3131,2571,25784,1001,257
2024-08-011,4021,4191,3571,36738,9001,367
2024-07-311,3771,4311,3711,42546,9001,425
2024-07-301,4011,4061,3771,385136,2001,385
2024-07-291,4131,4321,3941,42961,7001,429
2024-07-261,4151,4291,4041,40430,1001,404
2024-07-251,4551,4551,4121,41248,6001,412
2024-07-241,4701,4761,4611,46257,3001,462
2024-07-231,4601,4821,4581,47128,2001,471
2024-07-221,4661,4781,4481,45256,2001,452
2024-07-191,4711,4831,4471,48359,9001,483
2024-07-181,4851,4941,4641,47256,9001,472
2024-07-171,5181,5201,4941,49927,6001,499
2024-07-161,5061,5131,5001,50428,8001,504
2024-07-121,4971,5121,4951,50635,5001,506
2024-07-111,5031,5201,5031,51516,8001,515
2024-07-101,5221,5231,4941,50135,3001,501
2024-07-091,5571,5571,4991,52185,3001,521
2024-07-081,5501,5731,5441,55713,4001,557
2024-07-051,5681,5681,5401,56119,0001,561
2024-07-041,5721,5841,5681,57312,1001,573
2024-07-031,5641,5761,5591,57410,5001,574
2024-07-021,5791,5791,5521,56913,2001,569
2024-07-011,5811,5881,5681,58511,4001,585
2024-06-281,5991,6001,5671,5819,1001,581
2024-06-271,5811,5921,5661,56916,1001,569
2024-06-261,5481,5811,5481,58112,6001,581
2024-06-251,5351,5481,5351,5483,8001,548
2024-06-241,5271,5341,5051,53016,9001,530
2024-06-211,5351,5351,5201,5279,7001,527
2024-06-201,5521,5641,5351,54921,3001,549
2024-06-191,5701,5921,5591,56913,1001,569
2024-06-181,5691,5781,5571,56513,7001,565
2024-06-171,5881,5971,5411,54616,2001,546
2024-06-141,6201,6221,5611,59044,5001,590
2024-06-131,5801,6261,5711,620124,4001,620
2024-06-121,5571,5801,5571,56244,1001,562
2024-06-111,4901,5751,4711,55293,7001,552
2024-06-101,4821,5151,4821,51044,1001,510
2024-06-071,4891,5001,4851,4949,3001,494
2024-06-061,4981,5121,4811,49620,6001,496
2024-06-051,5191,5191,4871,48731,7001,487
2024-06-041,5131,5371,5131,51915,6001,519
2024-06-031,5701,5701,5161,53222,7001,532
2024-05-311,5571,5701,5481,57026,2001,570
2024-05-301,5241,5611,5031,55839,7001,558
2024-05-291,5601,5651,5241,53825,4001,538
2024-05-281,5661,5751,5541,56424,3001,564
2024-05-271,5461,5701,5361,56628,3001,566
2024-05-241,5291,5551,5221,54618,0001,546
2024-05-231,5601,5751,5411,55546,1001,555
2024-05-221,5491,5601,5311,54714,6001,547
2024-05-211,5361,5661,5361,54932,1001,549
2024-05-201,5351,5401,5241,53417,5001,534
2024-05-171,5071,5301,4951,53024,2001,530
2024-05-161,5041,5061,4811,50522,6001,505
2024-05-151,5051,5061,4941,4956,9001,495
2024-05-141,5231,5351,4911,49728,4001,497
2024-05-131,5031,5391,5031,53116,9001,531
2024-05-101,5311,5311,4971,51419,3001,514
2024-05-091,5251,5361,5191,52334,6001,523
2024-05-081,5381,5431,5211,52315,5001,523
2024-05-071,5001,5701,4831,540106,0001,540
2024-05-021,4791,4791,4631,47020,6001,470
2024-05-011,4811,4931,4731,47943,7001,479
2024-04-301,4721,5111,4561,49138,6001,491
2024-04-261,4491,4651,4411,46391,0001,463
2024-04-251,4651,4651,4361,43635,1001,436
2024-04-241,4441,4731,4411,47327,3001,473
2024-04-231,4521,4551,4271,44228,8001,442
2024-04-221,4251,4531,4071,44157,3001,441
2024-04-191,4691,4691,4011,42556,6001,425
2024-04-181,4521,4851,4481,47935,6001,479
2024-04-171,4821,4951,4521,45334,0001,453
2024-04-161,5101,5171,4631,48249,6001,482
2024-04-151,5021,5351,4991,51836,8001,518
2024-04-121,5211,5281,5081,51337,5001,513
2024-04-111,5031,5261,4901,52145,7001,521
2024-04-101,5161,5401,5091,51134,1001,511
2024-04-091,4871,5231,4841,52164,3001,521
2024-04-081,4961,4971,4781,49330,9001,493
2024-04-051,4711,4971,4571,48341,4001,483
2024-04-041,4801,4861,4671,47130,7001,471
2024-04-031,4631,4771,4521,46936,8001,469
2024-04-021,5081,5081,4661,47459,3001,474
2024-04-011,5511,5521,5071,50827,9001,508
2024-03-291,5351,5631,5251,54860,5001,548
2024-03-281,5191,5401,5101,51027,5001,510
2024-03-271,5241,5381,5211,52722,2001,527
2024-03-261,5351,5531,5231,52331,2001,523
2024-03-251,5841,5951,5411,54133,7001,541
2024-03-221,5821,5971,5681,58558,5001,585
2024-03-211,5501,5911,5461,58280,1001,582
2024-03-191,5291,5381,5041,52855,2001,528
2024-03-181,4931,5191,4831,51372,0001,513
2024-03-151,5051,5171,4861,49454,0001,494
2024-03-141,5101,5371,4871,500137,6001,500
2024-03-131,6271,6411,5141,515106,7001,515
2024-03-121,6121,6241,5691,609128,8001,609
2024-03-111,5381,6491,5211,590346,5001,590
2024-03-081,6881,7281,6801,692248,8001,692
2024-03-071,6901,6901,6341,659143,7001,659
2024-03-061,6191,6851,6141,685206,8001,685
2024-03-051,5941,6241,5821,62296,4001,622
2024-03-041,6011,6331,5821,602128,9001,602
2024-03-011,5681,5971,5651,59079,8001,590
2024-02-291,5711,5921,5641,56451,4001,564
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