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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,443 | 1,460 | 1,433 | 1,440 | 8,500 | 1,440 |
| 2024-10-18 | 1,440 | 1,450 | 1,434 | 1,444 | 10,100 | 1,444 |
| 2024-10-17 | 1,440 | 1,457 | 1,427 | 1,428 | 16,300 | 1,428 |
| 2024-10-16 | 1,443 | 1,469 | 1,440 | 1,451 | 18,400 | 1,451 |
| 2024-10-15 | 1,457 | 1,473 | 1,450 | 1,473 | 20,700 | 1,473 |
| 2024-10-11 | 1,434 | 1,460 | 1,434 | 1,460 | 33,600 | 1,460 |
| 2024-10-10 | 1,434 | 1,450 | 1,422 | 1,433 | 35,100 | 1,433 |
| 2024-10-09 | 1,468 | 1,468 | 1,428 | 1,435 | 33,000 | 1,435 |
| 2024-10-08 | 1,485 | 1,485 | 1,450 | 1,464 | 18,400 | 1,464 |
| 2024-10-07 | 1,500 | 1,515 | 1,472 | 1,485 | 18,500 | 1,485 |
| 2024-10-04 | 1,478 | 1,478 | 1,451 | 1,478 | 15,600 | 1,478 |
| 2024-10-03 | 1,486 | 1,496 | 1,469 | 1,478 | 7,600 | 1,478 |
| 2024-10-02 | 1,471 | 1,484 | 1,453 | 1,457 | 10,600 | 1,457 |
| 2024-10-01 | 1,470 | 1,505 | 1,470 | 1,486 | 14,400 | 1,486 |
| 2024-09-30 | 1,477 | 1,501 | 1,463 | 1,463 | 35,100 | 1,463 |
| 2024-09-27 | 1,478 | 1,524 | 1,478 | 1,515 | 37,000 | 1,515 |
| 2024-09-26 | 1,491 | 1,505 | 1,462 | 1,499 | 45,200 | 1,499 |
| 2024-09-25 | 1,480 | 1,498 | 1,471 | 1,489 | 21,600 | 1,489 |
| 2024-09-24 | 1,469 | 1,499 | 1,453 | 1,473 | 29,600 | 1,473 |
| 2024-09-20 | 1,479 | 1,497 | 1,469 | 1,469 | 22,100 | 1,469 |
| 2024-09-19 | 1,432 | 1,472 | 1,432 | 1,471 | 40,600 | 1,471 |
| 2024-09-18 | 1,394 | 1,441 | 1,394 | 1,431 | 29,900 | 1,431 |
| 2024-09-17 | 1,409 | 1,415 | 1,374 | 1,400 | 29,500 | 1,400 |
| 2024-09-13 | 1,428 | 1,428 | 1,392 | 1,410 | 32,200 | 1,410 |
| 2024-09-12 | 1,352 | 1,443 | 1,352 | 1,430 | 68,800 | 1,430 |
| 2024-09-11 | 1,325 | 1,370 | 1,311 | 1,333 | 37,900 | 1,333 |
| 2024-09-10 | 1,383 | 1,390 | 1,305 | 1,338 | 73,500 | 1,338 |
| 2024-09-09 | 1,260 | 1,370 | 1,260 | 1,354 | 109,200 | 1,354 |
| 2024-09-06 | 1,299 | 1,382 | 1,299 | 1,380 | 165,800 | 1,380 |
| 2024-09-05 | 1,264 | 1,273 | 1,225 | 1,245 | 26,100 | 1,245 |
| 2024-09-04 | 1,288 | 1,290 | 1,237 | 1,247 | 34,000 | 1,247 |
| 2024-09-03 | 1,308 | 1,321 | 1,308 | 1,318 | 8,800 | 1,318 |
| 2024-09-02 | 1,314 | 1,323 | 1,308 | 1,311 | 8,000 | 1,311 |
| 2024-08-30 | 1,304 | 1,315 | 1,294 | 1,311 | 15,900 | 1,311 |
| 2024-08-29 | 1,292 | 1,311 | 1,292 | 1,296 | 16,400 | 1,296 |
| 2024-08-28 | 1,322 | 1,322 | 1,291 | 1,301 | 14,200 | 1,301 |
| 2024-08-27 | 1,308 | 1,328 | 1,296 | 1,323 | 21,300 | 1,323 |
| 2024-08-26 | 1,307 | 1,313 | 1,296 | 1,296 | 9,100 | 1,296 |
| 2024-08-23 | 1,294 | 1,315 | 1,288 | 1,313 | 16,300 | 1,313 |
| 2024-08-22 | 1,310 | 1,324 | 1,294 | 1,294 | 14,300 | 1,294 |
| 2024-08-21 | 1,333 | 1,333 | 1,297 | 1,302 | 13,800 | 1,302 |
| 2024-08-20 | 1,322 | 1,340 | 1,321 | 1,333 | 14,700 | 1,333 |
| 2024-08-19 | 1,310 | 1,328 | 1,298 | 1,310 | 31,800 | 1,310 |
| 2024-08-16 | 1,350 | 1,350 | 1,314 | 1,324 | 29,400 | 1,324 |
| 2024-08-15 | 1,290 | 1,343 | 1,290 | 1,322 | 26,400 | 1,322 |
| 2024-08-14 | 1,246 | 1,286 | 1,246 | 1,281 | 12,900 | 1,281 |
| 2024-08-13 | 1,236 | 1,266 | 1,236 | 1,250 | 14,900 | 1,250 |
| 2024-08-09 | 1,255 | 1,280 | 1,225 | 1,233 | 24,000 | 1,233 |
| 2024-08-08 | 1,208 | 1,255 | 1,197 | 1,224 | 32,200 | 1,224 |
| 2024-08-07 | 1,165 | 1,268 | 1,165 | 1,227 | 44,600 | 1,227 |
| 2024-08-06 | 1,086 | 1,213 | 1,086 | 1,195 | 90,700 | 1,195 |
| 2024-08-05 | 1,175 | 1,202 | 1,022 | 1,085 | 101,300 | 1,085 |
| 2024-08-02 | 1,310 | 1,313 | 1,257 | 1,257 | 84,100 | 1,257 |
| 2024-08-01 | 1,402 | 1,419 | 1,357 | 1,367 | 38,900 | 1,367 |
| 2024-07-31 | 1,377 | 1,431 | 1,371 | 1,425 | 46,900 | 1,425 |
| 2024-07-30 | 1,401 | 1,406 | 1,377 | 1,385 | 136,200 | 1,385 |
| 2024-07-29 | 1,413 | 1,432 | 1,394 | 1,429 | 61,700 | 1,429 |
| 2024-07-26 | 1,415 | 1,429 | 1,404 | 1,404 | 30,100 | 1,404 |
| 2024-07-25 | 1,455 | 1,455 | 1,412 | 1,412 | 48,600 | 1,412 |
| 2024-07-24 | 1,470 | 1,476 | 1,461 | 1,462 | 57,300 | 1,462 |
| 2024-07-23 | 1,460 | 1,482 | 1,458 | 1,471 | 28,200 | 1,471 |
| 2024-07-22 | 1,466 | 1,478 | 1,448 | 1,452 | 56,200 | 1,452 |
| 2024-07-19 | 1,471 | 1,483 | 1,447 | 1,483 | 59,900 | 1,483 |
| 2024-07-18 | 1,485 | 1,494 | 1,464 | 1,472 | 56,900 | 1,472 |
| 2024-07-17 | 1,518 | 1,520 | 1,494 | 1,499 | 27,600 | 1,499 |
| 2024-07-16 | 1,506 | 1,513 | 1,500 | 1,504 | 28,800 | 1,504 |
| 2024-07-12 | 1,497 | 1,512 | 1,495 | 1,506 | 35,500 | 1,506 |
| 2024-07-11 | 1,503 | 1,520 | 1,503 | 1,515 | 16,800 | 1,515 |
| 2024-07-10 | 1,522 | 1,523 | 1,494 | 1,501 | 35,300 | 1,501 |
| 2024-07-09 | 1,557 | 1,557 | 1,499 | 1,521 | 85,300 | 1,521 |
| 2024-07-08 | 1,550 | 1,573 | 1,544 | 1,557 | 13,400 | 1,557 |
| 2024-07-05 | 1,568 | 1,568 | 1,540 | 1,561 | 19,000 | 1,561 |
| 2024-07-04 | 1,572 | 1,584 | 1,568 | 1,573 | 12,100 | 1,573 |
| 2024-07-03 | 1,564 | 1,576 | 1,559 | 1,574 | 10,500 | 1,574 |
| 2024-07-02 | 1,579 | 1,579 | 1,552 | 1,569 | 13,200 | 1,569 |
| 2024-07-01 | 1,581 | 1,588 | 1,568 | 1,585 | 11,400 | 1,585 |
| 2024-06-28 | 1,599 | 1,600 | 1,567 | 1,581 | 9,100 | 1,581 |
| 2024-06-27 | 1,581 | 1,592 | 1,566 | 1,569 | 16,100 | 1,569 |
| 2024-06-26 | 1,548 | 1,581 | 1,548 | 1,581 | 12,600 | 1,581 |
| 2024-06-25 | 1,535 | 1,548 | 1,535 | 1,548 | 3,800 | 1,548 |
| 2024-06-24 | 1,527 | 1,534 | 1,505 | 1,530 | 16,900 | 1,530 |
| 2024-06-21 | 1,535 | 1,535 | 1,520 | 1,527 | 9,700 | 1,527 |
| 2024-06-20 | 1,552 | 1,564 | 1,535 | 1,549 | 21,300 | 1,549 |
| 2024-06-19 | 1,570 | 1,592 | 1,559 | 1,569 | 13,100 | 1,569 |
| 2024-06-18 | 1,569 | 1,578 | 1,557 | 1,565 | 13,700 | 1,565 |
| 2024-06-17 | 1,588 | 1,597 | 1,541 | 1,546 | 16,200 | 1,546 |
| 2024-06-14 | 1,620 | 1,622 | 1,561 | 1,590 | 44,500 | 1,590 |
| 2024-06-13 | 1,580 | 1,626 | 1,571 | 1,620 | 124,400 | 1,620 |
| 2024-06-12 | 1,557 | 1,580 | 1,557 | 1,562 | 44,100 | 1,562 |
| 2024-06-11 | 1,490 | 1,575 | 1,471 | 1,552 | 93,700 | 1,552 |
| 2024-06-10 | 1,482 | 1,515 | 1,482 | 1,510 | 44,100 | 1,510 |
| 2024-06-07 | 1,489 | 1,500 | 1,485 | 1,494 | 9,300 | 1,494 |
| 2024-06-06 | 1,498 | 1,512 | 1,481 | 1,496 | 20,600 | 1,496 |
| 2024-06-05 | 1,519 | 1,519 | 1,487 | 1,487 | 31,700 | 1,487 |
| 2024-06-04 | 1,513 | 1,537 | 1,513 | 1,519 | 15,600 | 1,519 |
| 2024-06-03 | 1,570 | 1,570 | 1,516 | 1,532 | 22,700 | 1,532 |
| 2024-05-31 | 1,557 | 1,570 | 1,548 | 1,570 | 26,200 | 1,570 |
| 2024-05-30 | 1,524 | 1,561 | 1,503 | 1,558 | 39,700 | 1,558 |
| 2024-05-29 | 1,560 | 1,565 | 1,524 | 1,538 | 25,400 | 1,538 |
| 2024-05-28 | 1,566 | 1,575 | 1,554 | 1,564 | 24,300 | 1,564 |
| 2024-05-27 | 1,546 | 1,570 | 1,536 | 1,566 | 28,300 | 1,566 |
| 2024-05-24 | 1,529 | 1,555 | 1,522 | 1,546 | 18,000 | 1,546 |
| 2024-05-23 | 1,560 | 1,575 | 1,541 | 1,555 | 46,100 | 1,555 |
| 2024-05-22 | 1,549 | 1,560 | 1,531 | 1,547 | 14,600 | 1,547 |
| 2024-05-21 | 1,536 | 1,566 | 1,536 | 1,549 | 32,100 | 1,549 |
| 2024-05-20 | 1,535 | 1,540 | 1,524 | 1,534 | 17,500 | 1,534 |
| 2024-05-17 | 1,507 | 1,530 | 1,495 | 1,530 | 24,200 | 1,530 |
| 2024-05-16 | 1,504 | 1,506 | 1,481 | 1,505 | 22,600 | 1,505 |
| 2024-05-15 | 1,505 | 1,506 | 1,494 | 1,495 | 6,900 | 1,495 |
| 2024-05-14 | 1,523 | 1,535 | 1,491 | 1,497 | 28,400 | 1,497 |
| 2024-05-13 | 1,503 | 1,539 | 1,503 | 1,531 | 16,900 | 1,531 |
| 2024-05-10 | 1,531 | 1,531 | 1,497 | 1,514 | 19,300 | 1,514 |
| 2024-05-09 | 1,525 | 1,536 | 1,519 | 1,523 | 34,600 | 1,523 |
| 2024-05-08 | 1,538 | 1,543 | 1,521 | 1,523 | 15,500 | 1,523 |
| 2024-05-07 | 1,500 | 1,570 | 1,483 | 1,540 | 106,000 | 1,540 |
| 2024-05-02 | 1,479 | 1,479 | 1,463 | 1,470 | 20,600 | 1,470 |
| 2024-05-01 | 1,481 | 1,493 | 1,473 | 1,479 | 43,700 | 1,479 |
| 2024-04-30 | 1,472 | 1,511 | 1,456 | 1,491 | 38,600 | 1,491 |
| 2024-04-26 | 1,449 | 1,465 | 1,441 | 1,463 | 91,000 | 1,463 |
| 2024-04-25 | 1,465 | 1,465 | 1,436 | 1,436 | 35,100 | 1,436 |
| 2024-04-24 | 1,444 | 1,473 | 1,441 | 1,473 | 27,300 | 1,473 |
| 2024-04-23 | 1,452 | 1,455 | 1,427 | 1,442 | 28,800 | 1,442 |
| 2024-04-22 | 1,425 | 1,453 | 1,407 | 1,441 | 57,300 | 1,441 |
| 2024-04-19 | 1,469 | 1,469 | 1,401 | 1,425 | 56,600 | 1,425 |
| 2024-04-18 | 1,452 | 1,485 | 1,448 | 1,479 | 35,600 | 1,479 |
| 2024-04-17 | 1,482 | 1,495 | 1,452 | 1,453 | 34,000 | 1,453 |
| 2024-04-16 | 1,510 | 1,517 | 1,463 | 1,482 | 49,600 | 1,482 |
| 2024-04-15 | 1,502 | 1,535 | 1,499 | 1,518 | 36,800 | 1,518 |
| 2024-04-12 | 1,521 | 1,528 | 1,508 | 1,513 | 37,500 | 1,513 |
| 2024-04-11 | 1,503 | 1,526 | 1,490 | 1,521 | 45,700 | 1,521 |
| 2024-04-10 | 1,516 | 1,540 | 1,509 | 1,511 | 34,100 | 1,511 |
| 2024-04-09 | 1,487 | 1,523 | 1,484 | 1,521 | 64,300 | 1,521 |
| 2024-04-08 | 1,496 | 1,497 | 1,478 | 1,493 | 30,900 | 1,493 |
| 2024-04-05 | 1,471 | 1,497 | 1,457 | 1,483 | 41,400 | 1,483 |
| 2024-04-04 | 1,480 | 1,486 | 1,467 | 1,471 | 30,700 | 1,471 |
| 2024-04-03 | 1,463 | 1,477 | 1,452 | 1,469 | 36,800 | 1,469 |
| 2024-04-02 | 1,508 | 1,508 | 1,466 | 1,474 | 59,300 | 1,474 |
| 2024-04-01 | 1,551 | 1,552 | 1,507 | 1,508 | 27,900 | 1,508 |
| 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
