4238 ミライアル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	1,635	1,652	1,615	1,636	82,800	1,636
2023-03-30	1,631	1,649	1,617	1,622	48,900	1,622
2023-03-29	1,603	1,620	1,602	1,617	64,200	1,617
2023-03-28	1,628	1,630	1,601	1,611	49,700	1,611
2023-03-27	1,607	1,643	1,590	1,628	80,300	1,628
2023-03-24	1,619	1,656	1,609	1,647	81,000	1,647
2023-03-23	1,590	1,622	1,586	1,620	44,400	1,620
2023-03-22	1,598	1,627	1,597	1,624	81,900	1,624
2023-03-20	1,618	1,623	1,567	1,570	76,400	1,570
2023-03-17	1,620	1,627	1,583	1,626	116,000	1,626
2023-03-16	1,602	1,621	1,585	1,590	106,800	1,590
2023-03-15	1,580	1,649	1,580	1,642	201,600	1,642
2023-03-14	1,565	1,586	1,534	1,549	160,600	1,549
2023-03-13	1,590	1,602	1,572	1,600	153,300	1,600
2023-03-10	1,635	1,643	1,603	1,619	218,200	1,619
2023-03-09	1,598	1,679	1,567	1,653	787,100	1,653
2023-03-08	1,567	1,577	1,559	1,563	206,100	1,563
2023-03-07	1,587	1,592	1,566	1,577	107,500	1,577
2023-03-06	1,578	1,590	1,571	1,587	86,900	1,587
2023-03-03	1,573	1,573	1,550	1,560	82,200	1,560
2023-03-02	1,601	1,601	1,555	1,563	97,500	1,563
2023-03-01	1,570	1,601	1,564	1,598	93,700	1,598
2023-02-28	1,579	1,582	1,559	1,570	49,500	1,570
2023-02-27	1,561	1,577	1,558	1,573	37,700	1,573
2023-02-24	1,551	1,584	1,551	1,569	85,800	1,569
2023-02-22	1,548	1,555	1,535	1,541	71,800	1,541
2023-02-21	1,578	1,578	1,556	1,567	42,300	1,567
2023-02-20	1,545	1,570	1,544	1,570	78,100	1,570
2023-02-17	1,551	1,560	1,544	1,544	62,200	1,544
2023-02-16	1,553	1,574	1,553	1,561	117,300	1,561
2023-02-15	1,540	1,559	1,538	1,542	61,600	1,542
2023-02-14	1,544	1,556	1,537	1,538	63,900	1,538
2023-02-13	1,544	1,544	1,527	1,538	68,300	1,538
2023-02-10	1,525	1,576	1,525	1,564	188,700	1,564
2023-02-09	1,522	1,531	1,516	1,519	67,600	1,519
2023-02-08	1,518	1,530	1,518	1,529	60,100	1,529
2023-02-07	1,522	1,533	1,511	1,518	61,500	1,518
2023-02-06	1,519	1,528	1,514	1,516	47,400	1,516
2023-02-03	1,532	1,537	1,514	1,515	49,900	1,515
2023-02-02	1,518	1,535	1,512	1,527	105,300	1,527
2023-02-01	1,527	1,540	1,504	1,508	130,100	1,508
2023-01-31	1,518	1,531	1,508	1,527	65,400	1,527
2023-01-30	1,506	1,531	1,498	1,523	146,300	1,523
2023-01-27	1,545	1,561	1,532	1,546	194,000	1,546
2023-01-26	1,557	1,578	1,535	1,543	170,300	1,543
2023-01-25	1,528	1,553	1,522	1,543	125,800	1,543
2023-01-24	1,548	1,557	1,532	1,535	120,200	1,535
2023-01-23	1,517	1,526	1,500	1,520	123,500	1,520
2023-01-20	1,488	1,504	1,478	1,503	69,100	1,503
2023-01-19	1,480	1,492	1,474	1,486	93,400	1,486
2023-01-18	1,459	1,489	1,444	1,489	134,200	1,489
2023-01-17	1,427	1,471	1,427	1,454	74,600	1,454
2023-01-16	1,430	1,447	1,426	1,440	74,400	1,440
2023-01-13	1,450	1,465	1,435	1,439	100,400	1,439
2023-01-12	1,458	1,463	1,424	1,450	164,200	1,450
2023-01-11	1,460	1,475	1,455	1,459	60,100	1,459
2023-01-10	1,487	1,490	1,449	1,451	137,600	1,451
2023-01-06	1,420	1,465	1,420	1,459	111,900	1,459
2023-01-05	1,406	1,438	1,406	1,422	102,300	1,422
2023-01-04	1,430	1,430	1,399	1,403	80,700	1,403

分割・併合履歴： [2007-07-26]1株→2株