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
2024-07-161,5061,5131,5001,50428,8001,504
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