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 |
---|---|---|---|---|---|---|
2021-04-19 | 1,350 | 1,415 | 1,350 | 1,396 | 41,300 | 1,396 |
2021-04-16 | 1,369 | 1,377 | 1,354 | 1,354 | 22,600 | 1,354 |
2021-04-15 | 1,371 | 1,373 | 1,354 | 1,366 | 19,700 | 1,366 |
2021-04-14 | 1,385 | 1,386 | 1,368 | 1,381 | 26,000 | 1,381 |
2021-04-13 | 1,372 | 1,385 | 1,362 | 1,385 | 12,400 | 1,385 |
2021-04-12 | 1,394 | 1,394 | 1,374 | 1,386 | 13,800 | 1,386 |
2021-04-09 | 1,400 | 1,406 | 1,377 | 1,396 | 33,200 | 1,396 |
2021-04-08 | 1,380 | 1,415 | 1,341 | 1,406 | 83,500 | 1,406 |
2021-04-07 | 1,330 | 1,388 | 1,330 | 1,388 | 37,900 | 1,388 |
2021-04-06 | 1,384 | 1,384 | 1,324 | 1,330 | 59,000 | 1,330 |
2021-04-05 | 1,329 | 1,384 | 1,325 | 1,384 | 83,900 | 1,384 |
2021-04-02 | 1,305 | 1,320 | 1,295 | 1,320 | 38,700 | 1,320 |
2021-04-01 | 1,271 | 1,309 | 1,271 | 1,292 | 54,800 | 1,292 |
2021-03-31 | 1,284 | 1,288 | 1,255 | 1,271 | 45,000 | 1,271 |
2021-03-30 | 1,278 | 1,302 | 1,261 | 1,283 | 32,000 | 1,283 |
2021-03-29 | 1,313 | 1,313 | 1,256 | 1,278 | 43,200 | 1,278 |
2021-03-26 | 1,263 | 1,306 | 1,260 | 1,298 | 46,400 | 1,298 |
2021-03-25 | 1,240 | 1,270 | 1,231 | 1,269 | 37,200 | 1,269 |
2021-03-24 | 1,263 | 1,277 | 1,239 | 1,240 | 34,200 | 1,240 |
2021-03-23 | 1,245 | 1,277 | 1,245 | 1,277 | 39,000 | 1,277 |
2021-03-22 | 1,246 | 1,254 | 1,239 | 1,240 | 26,400 | 1,240 |
2021-03-19 | 1,260 | 1,260 | 1,230 | 1,241 | 34,200 | 1,241 |
2021-03-18 | 1,254 | 1,267 | 1,249 | 1,260 | 18,900 | 1,260 |
2021-03-17 | 1,218 | 1,277 | 1,218 | 1,254 | 82,400 | 1,254 |
2021-03-16 | 1,205 | 1,228 | 1,201 | 1,228 | 20,000 | 1,228 |
2021-03-15 | 1,226 | 1,226 | 1,201 | 1,207 | 24,000 | 1,207 |
2021-03-12 | 1,219 | 1,225 | 1,207 | 1,216 | 25,500 | 1,216 |
2021-03-11 | 1,193 | 1,214 | 1,177 | 1,214 | 26,800 | 1,214 |
2021-03-10 | 1,210 | 1,220 | 1,179 | 1,184 | 50,400 | 1,184 |
2021-03-09 | 1,174 | 1,221 | 1,171 | 1,206 | 71,800 | 1,206 |
2021-03-08 | 1,215 | 1,253 | 1,212 | 1,250 | 79,300 | 1,250 |
2021-03-05 | 1,189 | 1,215 | 1,181 | 1,215 | 25,400 | 1,215 |
2021-03-04 | 1,220 | 1,220 | 1,180 | 1,207 | 29,700 | 1,207 |
2021-03-03 | 1,199 | 1,226 | 1,195 | 1,226 | 16,800 | 1,226 |
2021-03-02 | 1,241 | 1,241 | 1,195 | 1,212 | 27,600 | 1,212 |
2021-03-01 | 1,197 | 1,239 | 1,197 | 1,239 | 25,100 | 1,239 |
2021-02-26 | 1,205 | 1,226 | 1,194 | 1,196 | 28,800 | 1,196 |
2021-02-25 | 1,216 | 1,231 | 1,192 | 1,230 | 40,500 | 1,230 |
2021-02-24 | 1,228 | 1,228 | 1,204 | 1,207 | 41,900 | 1,207 |
2021-02-22 | 1,241 | 1,241 | 1,200 | 1,216 | 49,100 | 1,216 |
2021-02-19 | 1,196 | 1,229 | 1,186 | 1,229 | 41,400 | 1,229 |
2021-02-18 | 1,247 | 1,250 | 1,201 | 1,201 | 77,400 | 1,201 |
2021-02-17 | 1,251 | 1,276 | 1,243 | 1,250 | 23,700 | 1,250 |
2021-02-16 | 1,273 | 1,286 | 1,241 | 1,267 | 44,600 | 1,267 |
2021-02-15 | 1,258 | 1,275 | 1,242 | 1,275 | 38,200 | 1,275 |
2021-02-12 | 1,237 | 1,286 | 1,235 | 1,259 | 76,100 | 1,259 |
2021-02-10 | 1,230 | 1,238 | 1,201 | 1,226 | 41,600 | 1,226 |
2021-02-09 | 1,195 | 1,232 | 1,191 | 1,232 | 65,200 | 1,232 |
2021-02-08 | 1,199 | 1,204 | 1,183 | 1,195 | 28,000 | 1,195 |
2021-02-05 | 1,178 | 1,195 | 1,171 | 1,190 | 47,700 | 1,190 |
2021-02-04 | 1,154 | 1,175 | 1,137 | 1,170 | 43,800 | 1,170 |
2021-02-03 | 1,178 | 1,178 | 1,144 | 1,154 | 30,300 | 1,154 |
2021-02-02 | 1,165 | 1,173 | 1,139 | 1,164 | 52,100 | 1,164 |
2021-02-01 | 1,116 | 1,175 | 1,112 | 1,171 | 76,600 | 1,171 |
2021-01-29 | 1,161 | 1,169 | 1,090 | 1,095 | 99,400 | 1,095 |
2021-01-28 | 1,149 | 1,178 | 1,143 | 1,143 | 116,300 | 1,143 |
2021-01-27 | 1,199 | 1,213 | 1,195 | 1,204 | 59,000 | 1,204 |
2021-01-26 | 1,206 | 1,210 | 1,169 | 1,192 | 136,600 | 1,192 |
2021-01-25 | 1,223 | 1,247 | 1,203 | 1,236 | 37,500 | 1,236 |
2021-01-22 | 1,222 | 1,226 | 1,207 | 1,220 | 28,200 | 1,220 |
2021-01-21 | 1,259 | 1,264 | 1,221 | 1,234 | 55,600 | 1,234 |
2021-01-20 | 1,263 | 1,278 | 1,243 | 1,254 | 45,000 | 1,254 |
2021-01-19 | 1,254 | 1,265 | 1,245 | 1,250 | 38,000 | 1,250 |
2021-01-18 | 1,250 | 1,290 | 1,221 | 1,284 | 45,600 | 1,284 |
2021-01-15 | 1,308 | 1,315 | 1,245 | 1,250 | 71,600 | 1,250 |
2021-01-14 | 1,303 | 1,368 | 1,283 | 1,299 | 133,100 | 1,299 |
2021-01-13 | 1,248 | 1,293 | 1,224 | 1,290 | 110,500 | 1,290 |
2021-01-12 | 1,196 | 1,241 | 1,190 | 1,241 | 102,800 | 1,241 |
2021-01-08 | 1,162 | 1,204 | 1,162 | 1,200 | 44,000 | 1,200 |
2021-01-07 | 1,157 | 1,164 | 1,147 | 1,164 | 20,900 | 1,164 |
2021-01-06 | 1,159 | 1,160 | 1,137 | 1,155 | 30,400 | 1,155 |
2021-01-05 | 1,103 | 1,152 | 1,095 | 1,152 | 31,900 | 1,152 |
2021-01-04 | 1,108 | 1,108 | 1,078 | 1,099 | 27,700 | 1,099 |
分割・併合履歴 : [2007-07-26]1株→2株