4238 ミライアル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,167 | 1,209 | 1,167 | 1,201 | 17,000 | 1,201 |
| 2025-04-17 | 1,143 | 1,173 | 1,136 | 1,168 | 8,300 | 1,168 |
| 2025-04-16 | 1,149 | 1,150 | 1,114 | 1,143 | 10,900 | 1,143 |
| 2025-04-15 | 1,156 | 1,163 | 1,137 | 1,150 | 3,300 | 1,150 |
| 2025-04-14 | 1,130 | 1,158 | 1,130 | 1,133 | 19,800 | 1,133 |
| 2025-04-11 | 1,052 | 1,114 | 1,032 | 1,092 | 24,800 | 1,092 |
| 2025-04-10 | 1,129 | 1,129 | 1,072 | 1,089 | 18,100 | 1,089 |
| 2025-04-09 | 1,061 | 1,061 | 993 | 1,016 | 32,100 | 1,016 |
| 2025-04-08 | 1,033 | 1,129 | 1,033 | 1,091 | 20,400 | 1,091 |
| 2025-04-07 | 981 | 1,048 | 942 | 996 | 41,600 | 996 |
| 2025-04-04 | 1,188 | 1,189 | 1,087 | 1,098 | 49,800 | 1,098 |
| 2025-04-03 | 1,232 | 1,241 | 1,205 | 1,207 | 22,400 | 1,207 |
| 2025-04-02 | 1,257 | 1,267 | 1,245 | 1,245 | 16,600 | 1,245 |
| 2025-04-01 | 1,258 | 1,261 | 1,247 | 1,254 | 27,900 | 1,254 |
| 2025-03-31 | 1,294 | 1,294 | 1,258 | 1,258 | 18,900 | 1,258 |
| 2025-03-28 | 1,327 | 1,333 | 1,281 | 1,308 | 15,500 | 1,308 |
| 2025-03-27 | 1,338 | 1,350 | 1,321 | 1,350 | 7,700 | 1,350 |
| 2025-03-26 | 1,310 | 1,342 | 1,299 | 1,342 | 12,000 | 1,342 |
| 2025-03-25 | 1,301 | 1,315 | 1,301 | 1,314 | 12,600 | 1,314 |
| 2025-03-24 | 1,340 | 1,340 | 1,300 | 1,300 | 16,000 | 1,300 |
| 2025-03-21 | 1,338 | 1,351 | 1,323 | 1,351 | 12,500 | 1,351 |
| 2025-03-19 | 1,294 | 1,318 | 1,277 | 1,318 | 13,200 | 1,318 |
| 2025-03-18 | 1,291 | 1,298 | 1,285 | 1,298 | 15,500 | 1,298 |
| 2025-03-17 | 1,279 | 1,288 | 1,264 | 1,278 | 11,900 | 1,278 |
| 2025-03-14 | 1,269 | 1,291 | 1,269 | 1,279 | 7,300 | 1,279 |
| 2025-03-13 | 1,263 | 1,279 | 1,263 | 1,279 | 11,000 | 1,279 |
| 2025-03-12 | 1,268 | 1,276 | 1,252 | 1,267 | 24,200 | 1,267 |
| 2025-03-11 | 1,266 | 1,282 | 1,246 | 1,268 | 88,300 | 1,268 |
| 2025-03-10 | 1,350 | 1,378 | 1,341 | 1,372 | 42,600 | 1,372 |
| 2025-03-07 | 1,333 | 1,342 | 1,309 | 1,342 | 12,700 | 1,342 |
| 2025-03-06 | 1,300 | 1,333 | 1,291 | 1,333 | 20,800 | 1,333 |
| 2025-03-05 | 1,284 | 1,305 | 1,284 | 1,300 | 8,500 | 1,300 |
| 2025-03-04 | 1,290 | 1,305 | 1,283 | 1,287 | 4,100 | 1,287 |
| 2025-03-03 | 1,305 | 1,307 | 1,286 | 1,290 | 10,300 | 1,290 |
| 2025-02-28 | 1,309 | 1,309 | 1,280 | 1,280 | 9,200 | 1,280 |
| 2025-02-27 | 1,298 | 1,308 | 1,284 | 1,307 | 6,900 | 1,307 |
| 2025-02-26 | 1,300 | 1,300 | 1,281 | 1,293 | 8,100 | 1,293 |
| 2025-02-25 | 1,279 | 1,302 | 1,279 | 1,300 | 11,500 | 1,300 |
| 2025-02-21 | 1,302 | 1,302 | 1,270 | 1,285 | 28,300 | 1,285 |
| 2025-02-20 | 1,305 | 1,316 | 1,285 | 1,316 | 12,200 | 1,316 |
| 2025-02-19 | 1,275 | 1,307 | 1,265 | 1,305 | 27,600 | 1,305 |
| 2025-02-18 | 1,253 | 1,275 | 1,250 | 1,274 | 19,200 | 1,274 |
| 2025-02-17 | 1,240 | 1,260 | 1,240 | 1,258 | 13,600 | 1,258 |
| 2025-02-14 | 1,239 | 1,244 | 1,223 | 1,239 | 8,200 | 1,239 |
| 2025-02-13 | 1,230 | 1,242 | 1,226 | 1,239 | 16,500 | 1,239 |
| 2025-02-12 | 1,253 | 1,253 | 1,230 | 1,231 | 7,600 | 1,231 |
| 2025-02-10 | 1,262 | 1,262 | 1,241 | 1,250 | 4,600 | 1,250 |
| 2025-02-07 | 1,239 | 1,256 | 1,235 | 1,256 | 9,600 | 1,256 |
| 2025-02-06 | 1,220 | 1,246 | 1,220 | 1,239 | 14,500 | 1,239 |
| 2025-02-05 | 1,238 | 1,246 | 1,212 | 1,225 | 14,900 | 1,225 |
| 2025-02-04 | 1,259 | 1,261 | 1,235 | 1,242 | 16,100 | 1,242 |
| 2025-02-03 | 1,251 | 1,257 | 1,239 | 1,246 | 24,900 | 1,246 |
| 2025-01-31 | 1,261 | 1,272 | 1,246 | 1,246 | 30,900 | 1,246 |
| 2025-01-30 | 1,299 | 1,299 | 1,247 | 1,247 | 148,000 | 1,247 |
| 2025-01-29 | 1,320 | 1,336 | 1,313 | 1,329 | 20,100 | 1,329 |
| 2025-01-28 | 1,310 | 1,330 | 1,300 | 1,320 | 20,900 | 1,320 |
| 2025-01-27 | 1,314 | 1,321 | 1,301 | 1,317 | 13,700 | 1,317 |
| 2025-01-24 | 1,314 | 1,334 | 1,313 | 1,314 | 8,800 | 1,314 |
| 2025-01-23 | 1,338 | 1,353 | 1,307 | 1,318 | 15,700 | 1,318 |
| 2025-01-22 | 1,304 | 1,338 | 1,304 | 1,338 | 16,100 | 1,338 |
| 2025-01-21 | 1,300 | 1,310 | 1,300 | 1,310 | 6,700 | 1,310 |
| 2025-01-20 | 1,253 | 1,307 | 1,253 | 1,307 | 23,100 | 1,307 |
| 2025-01-17 | 1,248 | 1,259 | 1,233 | 1,258 | 18,700 | 1,258 |
| 2025-01-16 | 1,277 | 1,277 | 1,245 | 1,255 | 44,100 | 1,255 |
| 2025-01-15 | 1,295 | 1,301 | 1,265 | 1,274 | 26,400 | 1,274 |
| 2025-01-14 | 1,315 | 1,315 | 1,287 | 1,295 | 15,500 | 1,295 |
| 2025-01-10 | 1,316 | 1,337 | 1,316 | 1,317 | 2,700 | 1,317 |
| 2025-01-09 | 1,329 | 1,349 | 1,320 | 1,321 | 7,900 | 1,321 |
| 2025-01-08 | 1,349 | 1,350 | 1,336 | 1,341 | 5,200 | 1,341 |
| 2025-01-07 | 1,311 | 1,349 | 1,311 | 1,347 | 14,200 | 1,347 |
| 2025-01-06 | 1,318 | 1,332 | 1,307 | 1,307 | 7,600 | 1,307 |
分割・併合履歴 ： [2007-07-26]1株→2株