4238 ミライアル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,3501,4151,3501,39641,3001,396
2021-04-161,3691,3771,3541,35422,6001,354
2021-04-151,3711,3731,3541,36619,7001,366
2021-04-141,3851,3861,3681,38126,0001,381
2021-04-131,3721,3851,3621,38512,4001,385
2021-04-121,3941,3941,3741,38613,8001,386
2021-04-091,4001,4061,3771,39633,2001,396
2021-04-081,3801,4151,3411,40683,5001,406
2021-04-071,3301,3881,3301,38837,9001,388
2021-04-061,3841,3841,3241,33059,0001,330
2021-04-051,3291,3841,3251,38483,9001,384
2021-04-021,3051,3201,2951,32038,7001,320
2021-04-011,2711,3091,2711,29254,8001,292
2021-03-311,2841,2881,2551,27145,0001,271
2021-03-301,2781,3021,2611,28332,0001,283
2021-03-291,3131,3131,2561,27843,2001,278
2021-03-261,2631,3061,2601,29846,4001,298
2021-03-251,2401,2701,2311,26937,2001,269
2021-03-241,2631,2771,2391,24034,2001,240
2021-03-231,2451,2771,2451,27739,0001,277
2021-03-221,2461,2541,2391,24026,4001,240
2021-03-191,2601,2601,2301,24134,2001,241
2021-03-181,2541,2671,2491,26018,9001,260
2021-03-171,2181,2771,2181,25482,4001,254
2021-03-161,2051,2281,2011,22820,0001,228
2021-03-151,2261,2261,2011,20724,0001,207
2021-03-121,2191,2251,2071,21625,5001,216
2021-03-111,1931,2141,1771,21426,8001,214
2021-03-101,2101,2201,1791,18450,4001,184
2021-03-091,1741,2211,1711,20671,8001,206
2021-03-081,2151,2531,2121,25079,3001,250
2021-03-051,1891,2151,1811,21525,4001,215
2021-03-041,2201,2201,1801,20729,7001,207
2021-03-031,1991,2261,1951,22616,8001,226
2021-03-021,2411,2411,1951,21227,6001,212
2021-03-011,1971,2391,1971,23925,1001,239
2021-02-261,2051,2261,1941,19628,8001,196
2021-02-251,2161,2311,1921,23040,5001,230
2021-02-241,2281,2281,2041,20741,9001,207
2021-02-221,2411,2411,2001,21649,1001,216
2021-02-191,1961,2291,1861,22941,4001,229
2021-02-181,2471,2501,2011,20177,4001,201
2021-02-171,2511,2761,2431,25023,7001,250
2021-02-161,2731,2861,2411,26744,6001,267
2021-02-151,2581,2751,2421,27538,2001,275
2021-02-121,2371,2861,2351,25976,1001,259
2021-02-101,2301,2381,2011,22641,6001,226
2021-02-091,1951,2321,1911,23265,2001,232
2021-02-081,1991,2041,1831,19528,0001,195
2021-02-051,1781,1951,1711,19047,7001,190
2021-02-041,1541,1751,1371,17043,8001,170
2021-02-031,1781,1781,1441,15430,3001,154
2021-02-021,1651,1731,1391,16452,1001,164
2021-02-011,1161,1751,1121,17176,6001,171
2021-01-291,1611,1691,0901,09599,4001,095
2021-01-281,1491,1781,1431,143116,3001,143
2021-01-271,1991,2131,1951,20459,0001,204
2021-01-261,2061,2101,1691,192136,6001,192
2021-01-251,2231,2471,2031,23637,5001,236
2021-01-221,2221,2261,2071,22028,2001,220
2021-01-211,2591,2641,2211,23455,6001,234
2021-01-201,2631,2781,2431,25445,0001,254
2021-01-191,2541,2651,2451,25038,0001,250
2021-01-181,2501,2901,2211,28445,6001,284
2021-01-151,3081,3151,2451,25071,6001,250
2021-01-141,3031,3681,2831,299133,1001,299
2021-01-131,2481,2931,2241,290110,5001,290
2021-01-121,1961,2411,1901,241102,8001,241
2021-01-081,1621,2041,1621,20044,0001,200
2021-01-071,1571,1641,1471,16420,9001,164
2021-01-061,1591,1601,1371,15530,4001,155
2021-01-051,1031,1521,0951,15231,9001,152
2021-01-041,1081,1081,0781,09927,7001,099

分割・併合履歴 : [2007-07-26]1株→2株