4238 ミライアル(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-2886791186389899,500898
2018-12-2785588184587586,000875
2018-12-2682483981582559,100825
2018-12-25826834808814139,300814
2018-12-21838867835863113,000863
2018-12-20881887845848101,100848
2018-12-1992092389089183,900891
2018-12-1893394491692476,100924
2018-12-1797799295195181,400951
2018-12-141,0071,00897697758,600977
2018-12-139841,0179771,00769,1001,007
2018-12-121,0361,036985990171,700990
2018-12-111,0741,0761,0261,031172,4001,031
2018-12-101,0001,0809971,060430,4001,060
2018-12-0797298194694752,300947
2018-12-0698798795396167,900961
2018-12-059771,00296399645,700996
2018-12-041,0121,01297798033,100980
2018-12-039851,01598599847,700998
2018-11-3097499196897242,500972
2018-11-299861,00897998041,900980
2018-11-2896799196398398,100983
2018-11-2796097295096649,700966
2018-11-2693595793595043,300950
2018-11-2295395392394344,700943
2018-11-2193395592794739,000947
2018-11-2094095193894335,800943
2018-11-1995998094495163,800951
2018-11-161,0001,00095595743,700957
2018-11-159931,01198899724,000997
2018-11-141,0361,0421,0001,00149,5001,001
2018-11-139881,0389701,028105,0001,028
2018-11-121,0001,01498399950,100999
2018-11-091,0531,0531,0071,01430,0001,014
2018-11-081,0771,0821,0481,05223,0001,052
2018-11-071,0371,0701,0311,04731,8001,047
2018-11-061,0331,0391,0231,03625,6001,036
2018-11-051,0391,0401,0241,02413,2001,024
2018-11-021,0171,0431,0161,04234,5001,042
2018-11-011,0131,0321,0011,02121,3001,021
2018-10-319881,0349841,02879,3001,028
2018-10-30929975929973109,400973
2018-10-2994996793494467,600944
2018-10-2697097293394659,100946
2018-10-25982982952955101,200955
2018-10-241,0111,0239941,00551,3001,005
2018-10-231,0291,0291,0021,00738,7001,007
2018-10-221,0291,0371,0061,03233,6001,032
2018-10-191,0061,0391,0031,02931,6001,029
2018-10-181,0281,0431,0081,02242,6001,022
2018-10-171,0181,0321,0011,02756,4001,027
2018-10-169941,0199891,01133,3001,011
2018-10-151,0181,0209941,00236,4001,002
2018-10-129931,0289891,02554,5001,025
2018-10-119801,0129791,000107,1001,000
2018-10-101,0171,0579901,04894,0001,048
2018-10-091,0371,0471,0131,01670,3001,016
2018-10-051,0941,0951,0381,058103,3001,058
2018-10-041,1081,1211,0851,10572,7001,105
2018-10-031,1421,1421,1031,10469,7001,104
2018-10-021,1641,1671,1361,13663,6001,136
2018-10-011,1361,1741,1351,15442,2001,154
2018-09-281,1611,1611,1331,13643,1001,136
2018-09-271,1781,1811,1451,15142,7001,151
2018-09-261,1541,1771,1391,17351,2001,173
2018-09-251,1501,1871,1311,16965,2001,169
2018-09-211,1601,1831,1571,16956,5001,169
2018-09-201,1821,1841,1301,15287,9001,152
2018-09-191,1441,2191,1441,191148,8001,191
2018-09-181,1351,1591,1191,13844,7001,138
2018-09-141,0961,1601,0951,14264,2001,142
2018-09-131,0851,1291,0841,11957,8001,119
2018-09-121,1441,1491,0971,10869,0001,108
2018-09-111,1991,1991,1461,16553,7001,165
2018-09-101,1461,2011,1261,176124,1001,176
2018-09-071,1881,1881,1471,17665,4001,176
2018-09-061,2041,2131,1711,20081,1001,200
2018-09-051,2311,2451,2071,21887,4001,218
2018-09-041,2641,2641,2221,23466,7001,234
2018-09-031,2221,2631,2021,256159,1001,256
2018-08-311,2611,2871,2171,242199,0001,242
2018-08-301,3261,3371,2361,287689,2001,287
2018-08-291,2211,3111,1951,3111,058,1001,311
2018-08-281,0231,0309971,01187,1001,011
2018-08-279901,0169841,01653,8001,016
2018-08-2497898997098532,800985
2018-08-2397097795996939,800969
2018-08-2296397796197052,400970
2018-08-2195096895096333,100963
2018-08-2097197494695063,000950
2018-08-1796797995797326,900973
2018-08-1697997995396567,200965
2018-08-151,0131,02598498763,900987
2018-08-141,0111,0401,0101,01669,7001,016
2018-08-131,0291,0341,0061,01162,7001,011
2018-08-101,0651,0681,0451,04747,1001,047
2018-08-091,0771,0811,0561,06552,7001,065
2018-08-081,0581,0871,0581,07745,7001,077
2018-08-071,0751,0881,0391,056118,9001,056
2018-08-061,1211,1211,0561,071116,4001,071
2018-08-031,1861,1991,1321,13467,9001,134
2018-08-021,1471,1871,1311,185100,9001,185
2018-08-011,1571,1581,1321,13439,8001,134
2018-07-311,1461,1541,1121,13951,9001,139
2018-07-301,1401,1631,1351,14635,1001,146
2018-07-271,1411,1501,1271,14240,9001,142
2018-07-261,1381,1511,1281,14651,1001,146
2018-07-251,1101,1371,1101,13160,9001,131
2018-07-241,1021,1171,0851,11168,9001,111
2018-07-231,0821,1011,0751,09541,2001,095
2018-07-201,1211,1261,0871,09374,3001,093
2018-07-191,1221,1381,1081,12888,7001,128
2018-07-181,1301,1451,0831,109128,6001,109
2018-07-171,1511,1561,1161,12063,7001,120
2018-07-131,1241,1821,1241,16991,6001,169
2018-07-121,1291,1291,0861,12176,0001,121
2018-07-111,1531,1531,1121,12066,7001,120
2018-07-101,1651,1771,1391,16487,4001,164
2018-07-091,1311,1611,1131,16045,3001,160
2018-07-061,1231,1401,1091,13195,6001,131
2018-07-051,1431,1681,1191,12351,2001,123
2018-07-041,1951,1951,1471,15157,6001,151
2018-07-031,2041,2171,1801,20258,8001,202
2018-07-021,2211,2561,2001,20469,8001,204
2018-06-291,2321,2351,1891,22248,8001,222
2018-06-281,2211,2321,2111,23240,3001,232
2018-06-271,2261,2551,2261,24239,9001,242
2018-06-261,2251,2531,2021,24450,6001,244
2018-06-251,2901,3031,2441,24550,7001,245
2018-06-221,3001,3141,2751,30558,3001,305
2018-06-211,3371,3551,3111,32037,7001,320
2018-06-201,3301,3421,2891,33686,8001,336
2018-06-191,3801,3951,3281,33475,9001,334
2018-06-181,4081,4091,3591,37862,7001,378
2018-06-151,4531,4661,4101,41074,2001,410
2018-06-141,4431,4681,4391,45535,5001,455
2018-06-131,4761,4801,4391,44772,6001,447
2018-06-121,5121,5231,4751,48182,2001,481
2018-06-111,5261,5701,4971,507151,5001,507
2018-06-081,6301,6671,6141,66472,4001,664
2018-06-071,5851,6281,5751,62629,2001,626
2018-06-061,5761,5911,5691,58619,1001,586
2018-06-051,5941,6181,5701,59038,7001,590
2018-06-041,5551,5811,5551,58032,1001,580
2018-06-011,5301,5631,5301,55430,9001,554
2018-05-311,5911,5961,5361,544102,6001,544
2018-05-301,5841,6111,5661,60047,4001,600
2018-05-291,6481,6761,6041,62362,6001,623
2018-05-281,6031,6101,5801,58720,8001,587
2018-05-251,6061,6511,6061,61419,8001,614
2018-05-241,6531,6591,6161,63434,8001,634
2018-05-231,6581,6871,6431,65231,2001,652
2018-05-221,6881,7051,6561,65855,3001,658
2018-05-211,7001,7041,6881,70030,4001,700
2018-05-181,6871,7041,6821,69633,7001,696
2018-05-171,6431,7121,6431,69781,6001,697
2018-05-161,6401,6761,6351,65734,8001,657
2018-05-151,6881,6941,6411,64948,5001,649
2018-05-141,6791,6901,6621,67355,0001,673
2018-05-111,6401,6781,6231,66779,2001,667
2018-05-101,5971,6411,5921,61736,2001,617
2018-05-091,6231,6371,5861,58951,9001,589
2018-05-081,5731,6231,5661,61846,5001,618
2018-05-071,5671,5901,5501,58522,5001,585
2018-05-021,5491,5881,5491,55334,1001,553
2018-05-011,5301,5921,5191,56249,2001,562
2018-04-271,5751,5771,5141,53439,0001,534
2018-04-261,5611,5941,5611,57637,0001,576
2018-04-251,5571,5681,5321,56141,4001,561
2018-04-241,5761,5981,5761,58231,3001,582
2018-04-231,5471,5931,5411,58159,7001,581
2018-04-201,5391,5621,5211,54723,1001,547
2018-04-191,5481,5891,5181,57043,5001,570
2018-04-181,4931,5461,4721,54237,5001,542
2018-04-171,5591,5821,4851,48670,7001,486
2018-04-161,5701,5761,5331,56176,7001,561
2018-04-131,5131,5581,5131,54342,0001,543
2018-04-121,5001,5211,4691,50140,9001,501
2018-04-111,5091,5151,4871,49536,0001,495
2018-04-101,4551,5041,4361,49255,6001,492
2018-04-091,4301,4631,4081,46047,5001,460
2018-04-061,4701,4961,4451,44865,0001,448
2018-04-051,4851,4901,4541,48241,6001,482
2018-04-041,5041,5071,4751,48341,2001,483
2018-04-031,5151,5201,4861,50167,5001,501
2018-03-301,5391,5551,5261,54152,3001,541
2018-03-291,5761,5781,4861,52364,3001,523
2018-03-281,4881,5341,4821,52566,1001,525
2018-03-271,5221,5711,5171,53758,0001,537
2018-03-261,4581,5221,4281,52295,0001,522
2018-03-231,5501,5551,4711,480155,9001,480
2018-03-221,6141,6311,5731,60165,5001,601
2018-03-201,6071,6071,5691,60570,0001,605
2018-03-191,6491,6491,5901,61681,3001,616
2018-03-161,6521,6601,6011,617106,3001,617
2018-03-151,6731,6911,6401,65177,9001,651
2018-03-141,6871,6991,6601,676138,7001,676
2018-03-131,7531,7541,6911,706240,4001,706
2018-03-121,7501,9001,7011,777695,5001,777
2018-03-092,0002,0851,9742,038161,4002,038
2018-03-081,9181,9601,9121,94550,1001,945
2018-03-071,9371,9771,8921,91157,2001,911
2018-03-061,9252,0141,8951,90283,8001,902
2018-03-051,9721,9741,8701,87549,5001,875
2018-03-021,9902,0111,9711,98772,9001,987
2018-03-012,0912,0952,0312,05163,3002,051
2018-02-282,0822,1582,0732,13372,8002,133
2018-02-272,1152,1222,0752,09347,1002,093
2018-02-262,0642,0752,0342,06829,2002,068
2018-02-232,0252,0441,9852,02529,4002,025
2018-02-222,0462,0491,9682,02048,2002,020
2018-02-212,0422,1252,0192,05299,6002,052
2018-02-202,0502,0501,9952,02639,9002,026
2018-02-192,0032,0231,9492,02331,9002,023
2018-02-161,9551,9941,9211,96046,1001,960
2018-02-151,8861,9481,8511,92044,8001,920
2018-02-141,8761,9101,8221,84663,0001,846
2018-02-132,0002,0211,8841,89663,4001,896
2018-02-091,8661,9251,8641,92054,6001,920
2018-02-081,9381,9761,9121,96256,3001,962
2018-02-072,0702,0701,8921,90862,3001,908
2018-02-061,8301,9941,8301,912135,2001,912
2018-02-052,0622,1322,0572,100116,3002,100
2018-02-022,2632,3032,1812,21264,6002,212
2018-02-012,2462,2862,2202,27759,6002,277
2018-01-312,2272,2912,1732,24690,3002,246
2018-01-302,3262,3412,2562,27688,7002,276
2018-01-292,3112,3782,3072,34285,1002,342
2018-01-262,3882,3902,3202,371125,2002,371
2018-01-252,3852,4372,3522,413182,0002,413
2018-01-242,5002,5302,4242,448161,2002,448
2018-01-232,5452,6002,4272,443264,0002,443
2018-01-222,5822,5822,3462,512592,4002,512
2018-01-192,1902,2202,1012,13288,4002,132
2018-01-182,2122,2702,1682,191150,6002,191
2018-01-172,1002,2222,0962,178190,9002,178
2018-01-162,0642,0972,0482,08862,4002,088
2018-01-152,0532,0692,0202,06478,0002,064
2018-01-121,9502,0681,9482,038164,8002,038
2018-01-111,9181,9561,9161,95159,9001,951
2018-01-101,9351,9491,9071,94141,9001,941
2018-01-091,9441,9491,9071,93554,9001,935
2018-01-051,9401,9541,8821,93880,3001,938
2018-01-041,9301,9771,9181,946129,9001,946

分割・併合履歴 : [2007-07-26]1株→2株