4238 ミライアル(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,6651,7351,6651,72045,2001,720
2022-05-181,6771,7601,6661,74162,5001,741
2022-05-171,6501,6731,6381,66728,7001,667
2022-05-161,6751,6781,6231,64943,4001,649
2022-05-131,6161,6781,6161,64554,1001,645
2022-05-121,6331,6491,6121,61628,4001,616
2022-05-111,6581,6691,6361,66320,0001,663
2022-05-101,6501,6561,6081,64930,2001,649
2022-05-091,7081,7251,6561,66330,4001,663
2022-05-061,6981,7131,6631,70851,7001,708
2022-05-021,6611,7021,6471,68250,6001,682
2022-04-281,6031,6761,5991,67045,1001,670
2022-04-271,6141,6201,5651,61163,3001,611
2022-04-261,6421,6461,6211,63515,3001,635
2022-04-251,6541,6801,6381,64238,3001,642
2022-04-221,6761,7171,6741,69431,4001,694
2022-04-211,6941,7221,6761,71129,8001,711
2022-04-201,7341,7441,6951,69945,2001,699
2022-04-191,6701,7501,6611,73091,0001,730
2022-04-181,6321,6661,6031,64741,0001,647
2022-04-151,7051,7191,6551,66140,9001,661
2022-04-141,6701,7131,6481,70337,9001,703
2022-04-131,5821,6411,5821,64041,0001,640
2022-04-121,5881,6021,5651,59052,0001,590
2022-04-111,6211,6521,5941,60540,7001,605
2022-04-081,6701,6851,6441,65041,6001,650
2022-04-071,6401,6681,6311,66854,4001,668
2022-04-061,6821,6841,6551,66647,6001,666
2022-04-051,7191,7461,6991,69939,3001,699
2022-04-041,7181,7251,6921,71931,7001,719
2022-04-011,7211,7321,6881,71041,9001,710
2022-03-311,7381,7771,7281,75144,7001,751
2022-03-301,7451,7791,7451,77552,5001,775
2022-03-291,7751,7751,7251,76655,5001,766
2022-03-281,7771,7771,7311,75044,4001,750
2022-03-251,7621,7941,7501,761111,6001,761
2022-03-241,6711,7451,6581,74355,5001,743
2022-03-231,7231,7351,6981,70854,6001,708
2022-03-221,7431,7631,7121,72191,9001,721
2022-03-181,6651,7201,6461,720124,1001,720
2022-03-171,6141,6401,5911,62586,8001,625
2022-03-161,5701,5951,5491,59153,1001,591
2022-03-151,5231,5611,5161,55443,6001,554
2022-03-141,5201,5721,5051,55977,8001,559
2022-03-111,4621,5101,4621,503106,7001,503
2022-03-101,4491,5431,4311,516258,6001,516
2022-03-091,4761,5041,3601,383386,9001,383
2022-03-081,3661,4251,3421,386150,1001,386
2022-03-071,4671,4671,3871,42675,1001,426
2022-03-041,5161,5221,4701,48271,0001,482
2022-03-031,5471,5571,5111,53761,1001,537
2022-03-021,5041,5251,4911,50846,3001,508
2022-03-011,5251,5481,5201,53745,8001,537
2022-02-281,4821,5151,4641,50961,3001,509
2022-02-251,4331,5101,4301,49878,1001,498
2022-02-241,4551,4681,4081,42485,8001,424
2022-02-221,5151,5161,4621,48648,4001,486
2022-02-211,5261,5461,5031,53852,1001,538
2022-02-181,5601,5701,5141,56266,8001,562
2022-02-171,5911,5911,5411,55344,1001,553
2022-02-161,5581,5921,5511,58868,1001,588
2022-02-151,5801,5811,5081,51896,0001,518
2022-02-141,5381,5881,5381,57192,1001,571
2022-02-101,5801,5961,5491,57844,0001,578
2022-02-091,5391,5741,5291,56947,2001,569
2022-02-081,5211,5501,5071,51344,7001,513
2022-02-071,5001,5181,4541,48478,7001,484
2022-02-041,5071,5391,4841,52150,0001,521
2022-02-031,5671,5671,5011,50655,9001,506
2022-02-021,5501,5731,5481,56743,3001,567
2022-02-011,5751,6021,5361,55067,9001,550
2022-01-311,4781,5541,4781,52764,4001,527
2022-01-281,4541,4761,4211,46082,0001,460
2022-01-271,5641,5721,4651,478101,8001,478
2022-01-261,5331,5751,5211,54963,9001,549
2022-01-251,5731,5981,5131,52778,9001,527
2022-01-241,5561,6051,5341,584138,6001,584
2022-01-211,5801,5821,5401,56981,9001,569
2022-01-201,5801,6341,5761,61372,2001,613
2022-01-191,6671,6741,6001,608106,1001,608
2022-01-181,7221,7451,7091,714109,3001,714
2022-01-171,7501,7751,7341,73941,0001,739
2022-01-141,7321,7551,7151,74675,2001,746
2022-01-131,7501,7721,7431,76250,5001,762
2022-01-121,7551,7681,7451,75051,5001,750
2022-01-111,7581,7581,7021,71068,1001,710
2022-01-071,8201,8451,7611,77784,3001,777
2022-01-061,8521,8521,8051,80992,0001,809
2022-01-051,9081,9201,8631,89293,9001,892
2022-01-041,9701,9701,9231,93262,9001,932

分割・併合履歴 : [2007-07-26]1株→2株