1. HOME >
  2. 株価時系列 >
  3. 4238 >
  4. 2019年

4238 ミライアル(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4021,4021,3681,39046,3001,390
2019-12-271,4291,4391,4061,42019,8001,420
2019-12-261,3821,4351,3821,42827,8001,428
2019-12-251,4021,4021,3711,38624,3001,386
2019-12-241,4321,4411,3941,40728,8001,407
2019-12-231,4771,4851,4191,43134,3001,431
2019-12-201,4481,4771,4351,46370,9001,463
2019-12-191,4051,4361,3961,43054,7001,430
2019-12-181,4011,4331,3781,39760,7001,397
2019-12-171,3981,4141,3751,39247,5001,392
2019-12-161,3461,3981,3451,39539,4001,395
2019-12-131,3531,3841,3431,34662,6001,346
2019-12-121,3101,3331,3021,32840,1001,328
2019-12-111,3341,3421,3051,30540,3001,305
2019-12-101,3421,3701,3041,324118,8001,324
2019-12-091,3601,3751,3531,37231,6001,372
2019-12-061,3531,3661,3461,35416,3001,354
2019-12-051,3811,3811,3431,35316,9001,353
2019-12-041,3591,3811,3331,34626,2001,346
2019-12-031,3761,3761,3401,35925,3001,359
2019-12-021,3911,3931,3751,37724,5001,377
2019-11-291,3711,4171,3711,39237,8001,392
2019-11-281,3761,3761,3411,35124,3001,351
2019-11-271,3511,3821,3491,36339,6001,363
2019-11-261,3571,3671,3241,33231,2001,332
2019-11-251,3301,3381,3271,33516,5001,335
2019-11-221,3361,3391,3081,31844,1001,318
2019-11-211,3491,3501,3021,33631,5001,336
2019-11-201,3701,3851,3321,33931,4001,339
2019-11-191,4031,4031,3741,37729,7001,377
2019-11-181,4001,4111,3881,40121,2001,401
2019-11-151,4101,4141,3941,40726,1001,407
2019-11-141,4241,4481,4021,41137,4001,411
2019-11-131,4121,4201,3761,40741,7001,407
2019-11-121,4021,4101,3671,39941,3001,399
2019-11-111,4181,4421,4041,40731,2001,407
2019-11-081,4501,4581,4001,41736,2001,417
2019-11-071,4461,4491,4171,42521,4001,425
2019-11-061,4671,4771,4301,44722,6001,447
2019-11-051,5211,5211,4371,43753,3001,437
2019-11-011,4801,4881,4571,48817,7001,488
2019-10-311,5281,5701,4761,48033,9001,480
2019-10-301,5831,5831,5041,52895,0001,528
2019-10-291,5711,6051,5711,58758,6001,587
2019-10-281,5521,5871,5521,56049,5001,560
2019-10-251,5001,5551,5001,55070,0001,550
2019-10-241,5091,5211,4731,48124,2001,481
2019-10-231,5291,5291,4831,51033,7001,510
2019-10-211,4871,5481,4811,53750,3001,537
2019-10-181,4821,5201,4381,496103,1001,496
2019-10-171,3991,4551,3991,44433,1001,444
2019-10-161,4021,4301,3981,40736,6001,407
2019-10-151,3801,4031,3771,39737,0001,397
2019-10-111,3531,3791,3261,36050,6001,360
2019-10-101,3671,3731,3281,34533,6001,345
2019-10-091,3241,3781,3241,36729,3001,367
2019-10-081,3351,4001,3351,35138,9001,351
2019-10-071,3261,3471,3151,33525,4001,335
2019-10-041,3051,3201,2941,31531,1001,315
2019-10-031,3301,3391,2931,31232,8001,312
2019-10-021,3411,3771,3251,36622,2001,366
2019-10-011,3561,3581,3301,34232,1001,342
2019-09-301,3511,3691,3291,35618,2001,356
2019-09-271,3951,4141,3461,36934,7001,369
2019-09-261,4001,4281,3921,42333,0001,423
2019-09-251,4001,4281,3971,40332,5001,403
2019-09-241,3781,4151,3781,40745,8001,407
2019-09-201,3601,3871,3531,37849,0001,378
2019-09-191,3301,3691,3251,36234,3001,362
2019-09-181,3301,3641,3201,36044,6001,360
2019-09-171,2831,3301,2831,31840,5001,318
2019-09-131,2931,3001,2661,28043,1001,280
2019-09-121,2561,2751,2341,27231,8001,272
2019-09-111,2781,3071,2521,260105,3001,260
2019-09-101,3061,3161,2581,268169,7001,268
2019-09-091,3081,3691,2881,36655,9001,366
2019-09-061,2601,3271,2531,31883,6001,318
2019-09-051,2091,3001,2081,260117,6001,260
2019-09-041,1921,2061,1671,20438,1001,204
2019-09-031,1371,2031,1291,19686,6001,196
2019-09-021,1791,1851,1361,144138,0001,144
2019-08-301,2761,2821,1851,197354,4001,197
2019-08-291,2861,3121,2641,29827,4001,298
2019-08-281,2831,3211,2811,30242,5001,302
2019-08-271,2801,3191,2641,29539,5001,295
2019-08-261,2161,2731,2151,26143,2001,261
2019-08-231,2541,2611,2361,24612,3001,246
2019-08-221,2801,2911,2431,25740,0001,257
2019-08-211,2551,2911,2321,27322,8001,273
2019-08-201,2181,2611,2031,26028,3001,260
2019-08-191,2421,2421,2041,20923,6001,209
2019-08-161,2461,2461,2211,22416,7001,224
2019-08-151,2221,2541,2221,24624,7001,246
2019-08-141,2891,3141,2431,26645,9001,266
2019-08-131,2781,2841,2251,23645,4001,236
2019-08-091,3011,3121,2711,29028,4001,290
2019-08-081,3001,3141,2881,30418,8001,304
2019-08-071,3161,3361,3021,30735,4001,307
2019-08-061,2801,3191,2651,30532,9001,305
2019-08-051,3581,3611,2911,31041,9001,310
2019-08-021,3811,3861,3521,35926,1001,359
2019-08-011,3981,4031,3841,39927,8001,399
2019-07-311,4491,4651,4071,40930,5001,409
2019-07-301,4191,4581,3661,45040,0001,450
2019-07-291,4531,4531,4141,42420,9001,424
2019-07-261,4701,4751,4371,44331,8001,443
2019-07-251,4501,5001,4501,49791,1001,497
2019-07-241,3251,4311,3251,41468,6001,414
2019-07-231,3891,4021,3551,35537,6001,355
2019-07-221,3451,3891,3451,38121,8001,381
2019-07-191,3081,3861,3001,34243,8001,342
2019-07-181,3071,3101,2761,27833,3001,278
2019-07-171,3651,3711,3271,32728,0001,327
2019-07-161,3791,4101,3631,37133,9001,371
2019-07-121,3901,3971,3831,39027,7001,390
2019-07-111,3531,3901,3501,39049,1001,390
2019-07-101,3151,3551,3131,35555,6001,355
2019-07-091,2701,3371,2701,32058,2001,320
2019-07-081,2801,2951,2701,28322,6001,283
2019-07-051,2821,2881,2711,2809,9001,280
2019-07-041,2841,2891,2661,28120,3001,281
2019-07-031,2991,2991,2651,28414,8001,284
2019-07-021,3071,3121,2891,30318,8001,303
2019-07-011,2721,3131,2721,30949,1001,309
2019-06-281,2601,2881,2441,25632,8001,256
2019-06-271,2321,2951,2301,26758,5001,267
2019-06-261,2091,2501,2091,22719,3001,227
2019-06-251,2221,2471,2141,21625,4001,216
2019-06-241,2341,2351,2201,2236,8001,223
2019-06-211,2301,2541,2251,24222,3001,242
2019-06-201,2001,2331,1861,23228,9001,232
2019-06-191,1901,2131,1901,20133,4001,201
2019-06-181,1771,1901,1591,16628,1001,166
2019-06-171,1921,2021,1731,19623,3001,196
2019-06-141,2151,2301,1971,20440,7001,204
2019-06-131,2321,2361,1941,21042,8001,210
2019-06-121,2301,2611,2121,23861,6001,238
2019-06-111,1651,2961,1601,228178,5001,228
2019-06-101,2901,2901,1711,175378,9001,175
2019-06-071,0211,0661,0211,05236,0001,052
2019-06-061,0551,0571,0101,01039,9001,010
2019-06-051,0381,0551,0291,05539,3001,055
2019-06-041,0151,0331,0041,01928,0001,019
2019-06-031,0271,0311,0081,01323,7001,013
2019-05-311,0671,0671,0211,05335,6001,053
2019-05-301,0481,0701,0221,07025,9001,070
2019-05-291,0881,0881,0471,05528,9001,055
2019-05-281,0831,1101,0761,09714,9001,097
2019-05-271,0771,0851,0631,08310,6001,083
2019-05-241,0541,0701,0421,06913,1001,069
2019-05-231,0871,0871,0511,05921,8001,059
2019-05-221,0781,1081,0621,08724,7001,087
2019-05-211,0811,0831,0411,07219,6001,072
2019-05-201,1111,1181,0651,08116,7001,081
2019-05-171,0981,1171,0901,10411,3001,104
2019-05-161,1401,1411,0811,09524,6001,095
2019-05-151,1351,1401,1021,14022,8001,140
2019-05-141,0601,1381,0401,13542,0001,135
2019-05-131,1251,1251,0841,09424,8001,094
2019-05-101,1201,1481,0921,11920,4001,119
2019-05-091,1401,1501,0981,11333,3001,113
2019-05-081,1701,1981,1341,14134,1001,141
2019-05-071,2391,2401,1841,18822,0001,188
2019-04-261,2681,2681,2311,24324,1001,243
2019-04-251,2501,2851,2501,27820,8001,278
2019-04-241,2401,2701,2351,26521,1001,265
2019-04-231,2491,2611,2101,25621,0001,256
2019-04-221,2951,2951,2221,24947,6001,249
2019-04-191,2781,3101,2671,28449,7001,284
2019-04-181,2761,2921,2521,27829,5001,278
2019-04-171,2301,2871,2291,26875,8001,268
2019-04-161,2371,2671,2311,23929,1001,239
2019-04-151,2471,2531,2331,24627,1001,246
2019-04-121,2621,2621,2211,22538,5001,225
2019-04-111,2661,2811,2291,27236,7001,272
2019-04-101,2571,2881,2431,27352,8001,273
2019-04-091,2831,3041,2671,27867,0001,278
2019-04-081,3161,3201,2811,29678,0001,296
2019-04-051,2641,3041,2591,300139,9001,300
2019-04-041,2201,2751,1831,256141,6001,256
2019-04-031,1711,2041,1471,19947,4001,199
2019-04-021,1991,2001,1371,14170,2001,141
2019-04-011,1871,2101,1681,18374,3001,183
2019-03-291,1091,2331,0831,186246,1001,186
2019-03-281,0871,0911,0681,09054,1001,090
2019-03-271,0921,1091,0691,10638,1001,106
2019-03-261,0811,0931,0611,07358,7001,073
2019-03-251,0801,0811,0361,06654,3001,066
2019-03-221,1211,1291,0881,10137,2001,101
2019-03-201,1251,1301,1101,11322,9001,113
2019-03-191,1291,1291,1111,12332,4001,123
2019-03-181,1661,1801,1241,13646,1001,136
2019-03-151,1211,1631,1211,13083,3001,130
2019-03-141,1451,1471,1061,12172,8001,121
2019-03-131,1721,2051,1031,120151,9001,120
2019-03-121,0961,1631,0851,163161,9001,163
2019-03-111,0781,1601,0741,076308,2001,076
2019-03-081,2851,2981,2531,258175,2001,258
2019-03-071,3121,3351,2911,310152,4001,310
2019-03-061,2701,3061,2651,297103,0001,297
2019-03-051,2741,2791,2511,27985,4001,279
2019-03-041,2751,2961,2511,29597,2001,295
2019-03-011,2381,2591,2051,247102,4001,247
2019-02-281,2261,2981,2221,231339,5001,231
2019-02-271,3561,3941,2131,219880,2001,219
2019-02-261,1811,1811,1431,14636,5001,146
2019-02-251,1621,1891,1621,18544,9001,185
2019-02-221,1801,1801,1621,16441,1001,164
2019-02-211,1841,1981,1761,19025,7001,190
2019-02-201,1961,2001,1811,19229,3001,192
2019-02-191,1901,2031,1861,19617,5001,196
2019-02-181,1951,2061,1861,20429,7001,204
2019-02-151,1751,1861,1621,17940,1001,179
2019-02-141,1511,1801,1511,17945,6001,179
2019-02-131,1381,1611,1361,15834,5001,158
2019-02-121,1121,1451,1011,13449,0001,134
2019-02-081,1411,1411,1081,11143,2001,111
2019-02-071,1381,1461,1321,14128,1001,141
2019-02-061,1361,1501,1261,14522,2001,145
2019-02-051,1221,1381,1191,13616,8001,136
2019-02-041,0951,1281,0951,12240,0001,122
2019-02-011,1391,1391,0831,08550,4001,085
2019-01-311,1101,1511,1101,140101,0001,140
2019-01-301,1141,1371,1051,10657,3001,106
2019-01-291,1211,1211,0921,11759,4001,117
2019-01-281,1311,1391,1061,11876,0001,118
2019-01-251,1101,1431,1081,13167,5001,131
2019-01-241,0841,1081,0821,10838,5001,108
2019-01-231,0811,0981,0701,08454,1001,084
2019-01-221,0391,1021,0391,082117,2001,082
2019-01-211,0501,0631,0311,03491,0001,034
2019-01-181,0371,0461,0231,04558,0001,045
2019-01-171,0211,0531,0201,02755,7001,027
2019-01-161,0171,0321,0041,02746,8001,027
2019-01-159861,0169771,01457,0001,014
2019-01-119781,00097698558,200985
2019-01-1097298496097467,700974
2019-01-0997498794998169,600981
2019-01-0893397393395296,400952
2019-01-07900946898933122,600933
2019-01-0488088085187487,400874

分割・併合履歴 ： [2007-07-26]1株→2株