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
2021-10-151,4871,5881,4821,577169,3001,577
2021-10-141,4631,4771,4501,46931,3001,469
2021-10-131,4621,4841,4501,46574,8001,465
2021-10-121,5401,5511,4561,461219,8001,461
2021-10-111,5801,5801,5331,558144,9001,558
2021-10-081,5521,6111,5521,570279,2001,570
2021-10-071,5521,5901,5281,543132,3001,543
2021-10-061,5201,6321,5111,565205,3001,565
2021-10-051,5341,5561,4811,518143,2001,518
2021-10-041,5961,6051,5361,573144,9001,573
2021-10-011,5861,6231,5581,560115,7001,560
2021-09-301,6711,6721,5761,613175,7001,613
2021-09-291,6661,7001,6541,69176,9001,691
2021-09-281,6671,7161,6571,69586,5001,695
2021-09-271,7061,7311,6371,673128,8001,673
2021-09-241,7021,7261,6641,706149,1001,706
2021-09-221,6281,6671,6111,662133,0001,662
2021-09-211,6311,6831,6311,635128,3001,635
2021-09-171,7111,7301,6621,711265,7001,711
2021-09-161,8041,8491,6321,686541,9001,686
2021-09-151,8201,9451,7241,8041,093,6001,804
2021-09-141,6731,8431,6591,829510,0001,829
2021-09-131,7681,7781,6981,698290,4001,698
2021-09-101,7552,0771,7451,8081,563,5001,808
2021-09-091,5581,7571,5551,7151,247,7001,715
2021-09-081,4841,4881,4301,45877,4001,458
2021-09-071,4501,4861,4501,48381,3001,483
2021-09-061,4301,4391,4051,43094,8001,430
2021-09-031,4001,4071,3751,38558,6001,385
2021-09-021,3801,4071,3641,38474,1001,384
2021-09-011,4211,4301,3451,403255,3001,403
2021-08-311,2821,2971,2821,2939,4001,293
2021-08-301,2741,3061,2671,30028,1001,300
2021-08-271,2491,2601,2391,2608,9001,260
2021-08-261,2641,2641,2421,25911,6001,259
2021-08-251,2431,2591,2331,25914,5001,259
2021-08-241,2351,2451,2261,24319,9001,243
2021-08-231,2351,2351,2091,22514,1001,225
2021-08-201,2331,2381,2041,20817,4001,208
2021-08-191,2411,2441,2171,21718,3001,217
2021-08-181,2311,2471,2191,2437,9001,243
2021-08-171,2591,2591,2291,23114,4001,231
2021-08-161,2551,2631,2441,24512,2001,245
2021-08-131,2641,2641,2441,2497,1001,249
2021-08-121,2411,2561,2271,24713,9001,247
2021-08-111,2671,2671,2311,24115,3001,241
2021-08-101,2361,2591,2321,24413,2001,244
2021-08-061,2401,2411,2261,2325,6001,232
2021-08-051,2181,2431,2181,2408,1001,240
2021-08-041,2421,2431,2271,22818,9001,228
2021-08-031,2601,2601,2411,24213,6001,242
2021-08-021,2711,2711,2401,26015,5001,260
2021-07-301,2611,2621,2411,2419,1001,241
2021-07-291,2521,2741,2521,2744,8001,274
2021-07-281,2821,2981,2701,27015,5001,270
2021-07-271,2761,2841,2661,28212,3001,282
2021-07-261,2431,2601,2431,2557,9001,255
2021-07-211,2461,2481,2311,24118,0001,241
2021-07-201,2181,2431,2181,23516,3001,235
2021-07-191,2411,2411,2251,22816,6001,228
2021-07-161,2501,2661,2401,25224,4001,252
2021-07-151,2751,2751,2551,2559,8001,255
2021-07-141,2751,2901,2711,27512,5001,275
2021-07-131,2971,2971,2791,2859,9001,285
2021-07-121,3061,3061,2731,28315,1001,283
2021-07-091,2511,2751,2301,26362,5001,263
2021-07-081,2851,2851,2621,26543,1001,265
2021-07-071,3161,3181,2821,28617,7001,286
2021-07-061,3251,3261,3101,3218,7001,321
2021-07-051,3531,3621,3231,32312,7001,323
2021-07-021,3231,3551,3231,35212,8001,352
2021-07-011,3131,3301,2941,31947,9001,319
2021-06-301,3451,3451,3121,31512,0001,315
2021-06-291,3371,3511,3211,34016,7001,340
2021-06-281,3481,3501,3321,34514,0001,345
2021-06-251,3651,3651,3421,3449,6001,344
2021-06-241,3931,3931,3461,3496,8001,349
2021-06-231,3851,3851,3691,37910,8001,379
2021-06-221,3511,3991,3511,38521,3001,385
2021-06-211,3461,3661,3101,33929,1001,339
2021-06-181,4141,4211,3751,37536,6001,375
2021-06-171,4281,4281,4051,41718,1001,417
2021-06-161,3991,4101,3841,41015,6001,410
2021-06-151,3981,3981,3821,39414,9001,394
2021-06-141,4121,4121,3651,37442,5001,374
2021-06-111,4211,4411,4141,41431,0001,414
2021-06-101,4471,4631,4101,41046,0001,410
2021-06-091,4911,4911,4051,430119,0001,430
2021-06-081,4701,4971,4621,48961,1001,489
2021-06-071,4571,5151,4571,50192,6001,501
2021-06-041,4201,4531,4121,45337,7001,453
2021-06-031,3971,4231,3901,42324,1001,423
2021-06-021,3841,4051,3801,39722,1001,397
2021-06-011,3511,3841,3421,38418,7001,384
2021-05-311,3691,3721,3381,35122,2001,351
2021-05-281,3501,3691,3331,36924,5001,369
2021-05-271,3501,3621,3441,3508,6001,350
2021-05-261,3511,3521,3351,3507,5001,350
2021-05-251,3671,3691,3451,34510,3001,345
2021-05-241,3491,3621,3441,36220,9001,362
2021-05-211,3651,3651,3381,33913,5001,339
2021-05-201,3321,3521,3321,34715,5001,347
2021-05-191,3201,3341,2901,33219,3001,332
2021-05-181,2531,3231,2521,32322,8001,323
2021-05-171,2791,2821,2541,26210,2001,262
2021-05-141,2521,3151,2521,27211,9001,272
2021-05-131,2971,2971,2381,23820,4001,238
2021-05-121,3171,3201,2571,26717,8001,267
2021-05-111,3541,3541,3171,31720,4001,317
2021-05-101,3721,3771,3541,35417,7001,354
2021-05-071,3541,3691,3401,34213,1001,342
2021-05-061,3711,3751,3541,35423,3001,354
2021-04-301,3561,3561,3291,34116,3001,341
2021-04-281,3501,3751,3451,35622,2001,356
2021-04-271,3631,3751,3521,35217,5001,352
2021-04-261,3791,3881,3641,38333,5001,383
2021-04-231,3671,3791,3451,35714,1001,357
2021-04-221,3791,3791,3491,36310,5001,363
2021-04-211,3531,3601,3331,34131,8001,341
2021-04-201,3961,3961,3751,37518,4001,375
2021-04-191,3501,4151,3501,39641,3001,396
2021-04-161,3691,3771,3541,35422,6001,354
2021-04-151,3711,3731,3541,36619,7001,366
2021-04-141,3851,3861,3681,38126,0001,381
2021-04-131,3721,3851,3621,38512,4001,385
2021-04-121,3941,3941,3741,38613,8001,386
2021-04-091,4001,4061,3771,39633,2001,396
2021-04-081,3801,4151,3411,40683,5001,406
2021-04-071,3301,3881,3301,38837,9001,388
2021-04-061,3841,3841,3241,33059,0001,330
2021-04-051,3291,3841,3251,38483,9001,384
2021-04-021,3051,3201,2951,32038,7001,320
2021-04-011,2711,3091,2711,29254,8001,292
2021-03-311,2841,2881,2551,27145,0001,271
2021-03-301,2781,3021,2611,28332,0001,283
2021-03-291,3131,3131,2561,27843,2001,278
2021-03-261,2631,3061,2601,29846,4001,298
2021-03-251,2401,2701,2311,26937,2001,269
2021-03-241,2631,2771,2391,24034,2001,240
2021-03-231,2451,2771,2451,27739,0001,277
2021-03-221,2461,2541,2391,24026,4001,240
2021-03-191,2601,2601,2301,24134,2001,241
2021-03-181,2541,2671,2491,26018,9001,260
2021-03-171,2181,2771,2181,25482,4001,254
2021-03-161,2051,2281,2011,22820,0001,228
2021-03-151,2261,2261,2011,20724,0001,207
2021-03-121,2191,2251,2071,21625,5001,216
2021-03-111,1931,2141,1771,21426,8001,214
2021-03-101,2101,2201,1791,18450,4001,184
2021-03-091,1741,2211,1711,20671,8001,206
2021-03-081,2151,2531,2121,25079,3001,250
2021-03-051,1891,2151,1811,21525,4001,215
2021-03-041,2201,2201,1801,20729,7001,207
2021-03-031,1991,2261,1951,22616,8001,226
2021-03-021,2411,2411,1951,21227,6001,212
2021-03-011,1971,2391,1971,23925,1001,239
2021-02-261,2051,2261,1941,19628,8001,196
2021-02-251,2161,2311,1921,23040,5001,230
2021-02-241,2281,2281,2041,20741,9001,207
2021-02-221,2411,2411,2001,21649,1001,216
2021-02-191,1961,2291,1861,22941,4001,229
2021-02-181,2471,2501,2011,20177,4001,201
2021-02-171,2511,2761,2431,25023,7001,250
2021-02-161,2731,2861,2411,26744,6001,267
2021-02-151,2581,2751,2421,27538,2001,275
2021-02-121,2371,2861,2351,25976,1001,259
2021-02-101,2301,2381,2011,22641,6001,226
2021-02-091,1951,2321,1911,23265,2001,232
2021-02-081,1991,2041,1831,19528,0001,195
2021-02-051,1781,1951,1711,19047,7001,190
2021-02-041,1541,1751,1371,17043,8001,170
2021-02-031,1781,1781,1441,15430,3001,154
2021-02-021,1651,1731,1391,16452,1001,164
2021-02-011,1161,1751,1121,17176,6001,171
2021-01-291,1611,1691,0901,09599,4001,095
2021-01-281,1491,1781,1431,143116,3001,143
2021-01-271,1991,2131,1951,20459,0001,204
2021-01-261,2061,2101,1691,192136,6001,192
2021-01-251,2231,2471,2031,23637,5001,236
2021-01-221,2221,2261,2071,22028,2001,220
2021-01-211,2591,2641,2211,23455,6001,234
2021-01-201,2631,2781,2431,25445,0001,254
2021-01-191,2541,2651,2451,25038,0001,250
2021-01-181,2501,2901,2211,28445,6001,284
2021-01-151,3081,3151,2451,25071,6001,250
2021-01-141,3031,3681,2831,299133,1001,299
2021-01-131,2481,2931,2241,290110,5001,290
2021-01-121,1961,2411,1901,241102,8001,241
2021-01-081,1621,2041,1621,20044,0001,200
2021-01-071,1571,1641,1471,16420,9001,164
2021-01-061,1591,1601,1371,15530,4001,155
2021-01-051,1031,1521,0951,15231,9001,152
2021-01-041,1081,1081,0781,09927,7001,099

分割・併合履歴 : [2007-07-26]1株→2株