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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,535 | 1,563 | 1,525 | 1,548 | 60,500 | 1,548 |
2024-03-28 | 1,519 | 1,540 | 1,510 | 1,510 | 27,500 | 1,510 |
2024-03-27 | 1,524 | 1,538 | 1,521 | 1,527 | 22,200 | 1,527 |
2024-03-26 | 1,535 | 1,553 | 1,523 | 1,523 | 31,200 | 1,523 |
2024-03-25 | 1,584 | 1,595 | 1,541 | 1,541 | 33,700 | 1,541 |
2024-03-22 | 1,582 | 1,597 | 1,568 | 1,585 | 58,500 | 1,585 |
2024-03-21 | 1,550 | 1,591 | 1,546 | 1,582 | 80,100 | 1,582 |
2024-03-19 | 1,529 | 1,538 | 1,504 | 1,528 | 55,200 | 1,528 |
2024-03-18 | 1,493 | 1,519 | 1,483 | 1,513 | 72,000 | 1,513 |
2024-03-15 | 1,505 | 1,517 | 1,486 | 1,494 | 54,000 | 1,494 |
2024-03-14 | 1,510 | 1,537 | 1,487 | 1,500 | 137,600 | 1,500 |
2024-03-13 | 1,627 | 1,641 | 1,514 | 1,515 | 106,700 | 1,515 |
2024-03-12 | 1,612 | 1,624 | 1,569 | 1,609 | 128,800 | 1,609 |
2024-03-11 | 1,538 | 1,649 | 1,521 | 1,590 | 346,500 | 1,590 |
2024-03-08 | 1,688 | 1,728 | 1,680 | 1,692 | 248,800 | 1,692 |
2024-03-07 | 1,690 | 1,690 | 1,634 | 1,659 | 143,700 | 1,659 |
2024-03-06 | 1,619 | 1,685 | 1,614 | 1,685 | 206,800 | 1,685 |
2024-03-05 | 1,594 | 1,624 | 1,582 | 1,622 | 96,400 | 1,622 |
2024-03-04 | 1,601 | 1,633 | 1,582 | 1,602 | 128,900 | 1,602 |
2024-03-01 | 1,568 | 1,597 | 1,565 | 1,590 | 79,800 | 1,590 |
2024-02-29 | 1,571 | 1,592 | 1,564 | 1,564 | 51,400 | 1,564 |
2024-02-28 | 1,564 | 1,604 | 1,560 | 1,571 | 104,600 | 1,571 |
2024-02-27 | 1,531 | 1,571 | 1,527 | 1,558 | 97,700 | 1,558 |
2024-02-26 | 1,535 | 1,542 | 1,520 | 1,531 | 87,300 | 1,531 |
2024-02-22 | 1,470 | 1,517 | 1,460 | 1,508 | 99,000 | 1,508 |
2024-02-21 | 1,473 | 1,473 | 1,450 | 1,450 | 45,300 | 1,450 |
2024-02-20 | 1,460 | 1,471 | 1,445 | 1,471 | 57,900 | 1,471 |
2024-02-19 | 1,461 | 1,469 | 1,441 | 1,462 | 91,700 | 1,462 |
2024-02-16 | 1,462 | 1,491 | 1,452 | 1,474 | 89,700 | 1,474 |
2024-02-15 | 1,492 | 1,492 | 1,465 | 1,472 | 82,400 | 1,472 |
2024-02-14 | 1,489 | 1,501 | 1,478 | 1,484 | 37,200 | 1,484 |
2024-02-13 | 1,506 | 1,520 | 1,502 | 1,510 | 61,100 | 1,510 |
2024-02-09 | 1,509 | 1,518 | 1,499 | 1,501 | 34,800 | 1,501 |
2024-02-08 | 1,510 | 1,529 | 1,499 | 1,517 | 74,400 | 1,517 |
2024-02-07 | 1,528 | 1,528 | 1,507 | 1,520 | 43,100 | 1,520 |
2024-02-06 | 1,510 | 1,538 | 1,507 | 1,528 | 66,900 | 1,528 |
2024-02-05 | 1,530 | 1,530 | 1,504 | 1,510 | 78,600 | 1,510 |
2024-02-02 | 1,505 | 1,525 | 1,500 | 1,518 | 135,100 | 1,518 |
2024-02-01 | 1,491 | 1,493 | 1,475 | 1,485 | 39,400 | 1,485 |
2024-01-31 | 1,500 | 1,510 | 1,485 | 1,491 | 47,600 | 1,491 |
2024-01-30 | 1,519 | 1,531 | 1,493 | 1,505 | 175,200 | 1,505 |
2024-01-29 | 1,521 | 1,534 | 1,516 | 1,527 | 72,100 | 1,527 |
2024-01-26 | 1,560 | 1,560 | 1,508 | 1,512 | 172,400 | 1,512 |
2024-01-25 | 1,545 | 1,579 | 1,545 | 1,575 | 101,300 | 1,575 |
2024-01-24 | 1,547 | 1,554 | 1,530 | 1,539 | 44,000 | 1,539 |
2024-01-23 | 1,564 | 1,564 | 1,530 | 1,536 | 95,400 | 1,536 |
2024-01-22 | 1,540 | 1,570 | 1,532 | 1,568 | 149,500 | 1,568 |
2024-01-19 | 1,479 | 1,527 | 1,479 | 1,527 | 140,500 | 1,527 |
2024-01-18 | 1,458 | 1,480 | 1,453 | 1,479 | 44,300 | 1,479 |
2024-01-17 | 1,471 | 1,502 | 1,460 | 1,460 | 112,400 | 1,460 |
2024-01-16 | 1,490 | 1,490 | 1,469 | 1,469 | 40,500 | 1,469 |
2024-01-15 | 1,465 | 1,483 | 1,460 | 1,476 | 46,900 | 1,476 |
2024-01-12 | 1,489 | 1,498 | 1,458 | 1,459 | 77,200 | 1,459 |
2024-01-11 | 1,500 | 1,503 | 1,483 | 1,489 | 115,900 | 1,489 |
2024-01-10 | 1,480 | 1,494 | 1,470 | 1,485 | 54,200 | 1,485 |
2024-01-09 | 1,468 | 1,482 | 1,463 | 1,470 | 56,900 | 1,470 |
2024-01-05 | 1,454 | 1,454 | 1,440 | 1,449 | 41,500 | 1,449 |
2024-01-04 | 1,424 | 1,456 | 1,408 | 1,447 | 62,800 | 1,447 |
分割・併合履歴 : [2007-07-26]1株→2株