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