1. HOME >
  2. 株価時系列 >
  3. 4238 >
  4. 2020年

4238 ミライアル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1031,1281,0861,10232,2001,102
2020-12-291,1001,1031,0841,10229,8001,102
2020-12-281,1131,1241,0781,09158,3001,091
2020-12-251,1271,1381,1091,11324,2001,113
2020-12-241,0941,1331,0941,12621,1001,126
2020-12-231,0981,1051,0751,10526,3001,105
2020-12-221,1271,1291,0891,09229,3001,092
2020-12-211,1461,1511,1281,13618,9001,136
2020-12-181,1571,1571,1351,14535,2001,145
2020-12-171,1661,1741,1541,15730,8001,157
2020-12-161,1921,1921,1621,18029,9001,180
2020-12-151,1991,2031,1821,18733,8001,187
2020-12-141,1931,2031,1901,20323,0001,203
2020-12-111,1651,1891,1651,18337,5001,183
2020-12-101,1981,2041,1601,16084,1001,160
2020-12-091,2201,2301,1851,200171,6001,200
2020-12-081,2441,2871,2211,28089,8001,280
2020-12-071,2501,2531,2171,23540,5001,235
2020-12-041,2311,2441,2151,24225,9001,242
2020-12-031,2251,2421,2161,23526,2001,235
2020-12-021,2501,2501,2001,22461,4001,224
2020-12-011,2411,2521,2101,24672,2001,246
2020-11-301,2181,2591,2111,21146,5001,211
2020-11-271,2451,2451,1901,22338,9001,223
2020-11-261,2251,2411,2071,23821,2001,238
2020-11-251,2231,2311,2091,22221,8001,222
2020-11-241,2261,2451,2201,22520,0001,225
2020-11-201,2001,2151,1861,2159,4001,215
2020-11-191,2021,2021,1661,18417,6001,184
2020-11-181,2161,2161,1851,20414,9001,204
2020-11-171,2201,2201,2031,21615,8001,216
2020-11-161,2291,2341,2081,22024,4001,220
2020-11-131,2011,2211,1811,21326,4001,213
2020-11-121,2241,2361,2041,21621,4001,216
2020-11-111,2501,2501,2181,22418,8001,224
2020-11-101,2241,2401,2211,23129,0001,231
2020-11-091,2471,2501,2341,24724,0001,247
2020-11-061,2461,2531,2071,24765,6001,247
2020-11-051,2381,2491,2291,23531,2001,235
2020-11-041,2301,2381,2171,23221,9001,232
2020-11-021,2191,2301,2031,22518,5001,225
2020-10-301,2131,2311,1991,21634,2001,216
2020-10-291,2201,2351,1901,21224,3001,212
2020-10-281,2321,2481,2191,23532,0001,235
2020-10-271,1871,2391,1761,23522,5001,235
2020-10-261,1981,2121,1961,20311,0001,203
2020-10-231,1691,2091,1651,20123,6001,201
2020-10-221,1681,1701,1381,16914,6001,169
2020-10-211,1361,1661,1321,13817,0001,138
2020-10-201,1471,1551,1311,13619,9001,136
2020-10-191,1451,1701,1441,15418,0001,154
2020-10-161,1501,1701,1371,14516,8001,145
2020-10-151,1561,1791,1481,14811,5001,148
2020-10-141,1661,1811,1541,1748,6001,174
2020-10-131,1701,1781,1661,1765,3001,176
2020-10-121,1841,1841,1521,1759,6001,175
2020-10-091,2021,2051,1691,18427,3001,184
2020-10-081,2101,2201,1981,20322,1001,203
2020-10-071,2001,2121,1881,20615,9001,206
2020-10-061,1631,2101,1541,20122,6001,201
2020-10-051,1491,1611,1311,14524,7001,145
2020-10-021,1471,1711,1341,13643,5001,136
2020-09-301,1741,1811,1521,15528,6001,155
2020-09-291,1471,1881,1471,18320,7001,183
2020-09-281,1331,1671,1181,16539,3001,165
2020-09-251,1281,1581,1221,13232,2001,132
2020-09-241,1551,1551,1251,13548,0001,135
2020-09-231,1551,1851,1341,16944,5001,169
2020-09-181,0901,1851,0901,18590,7001,185
2020-09-171,0711,0991,0701,09038,8001,090
2020-09-161,0891,0981,0551,08373,8001,083
2020-09-151,0721,0931,0581,06737,9001,067
2020-09-141,0351,0911,0221,08577,9001,085
2020-09-111,0171,0571,0111,01390,8001,013
2020-09-101,0181,0451,0031,01372,9001,013
2020-09-091,0301,03099599982,700999
2020-09-081,0081,0551,0081,05570,7001,055
2020-09-079991,0039781,00126,8001,001
2020-09-049901,00197999918,500999
2020-09-031,0131,0139961,00030,2001,000
2020-09-021,0181,0189911,00429,3001,004
2020-09-011,0141,0141,0041,0048,0001,004
2020-08-311,0041,01999999914,600999
2020-08-281,0101,0269911,00236,5001,002
2020-08-271,0111,0119961,00421,6001,004
2020-08-261,0001,0089821,00532,7001,005
2020-08-251,0001,00497299546,800995
2020-08-241,0001,00298599838,800998
2020-08-211,0011,0079781,00227,5001,002
2020-08-201,0061,0119971,00121,1001,001
2020-08-191,0221,0221,0021,01711,9001,017
2020-08-181,0251,0311,0201,0246,5001,024
2020-08-171,0161,0261,0161,0268,0001,026
2020-08-141,0381,0381,0151,01516,5001,015
2020-08-131,0461,0461,0121,02324,5001,023
2020-08-121,0201,0471,0201,04512,6001,045
2020-08-111,0171,0271,0111,02612,7001,026
2020-08-071,0031,0169951,01414,9001,014
2020-08-061,0251,0251,0041,0159,0001,015
2020-08-051,0131,0209951,01214,9001,012
2020-08-041,0581,05897299858,100998
2020-08-031,0301,0301,0051,0207,9001,020
2020-07-311,0961,0961,0041,00820,2001,008
2020-07-301,1201,1261,0891,08924,1001,089
2020-07-291,1081,1321,1071,12014,4001,120
2020-07-281,1141,1191,0921,11824,2001,118
2020-07-271,1151,1151,0891,11418,8001,114
2020-07-221,1311,1531,1091,13327,5001,133
2020-07-211,1221,1541,1051,14842,3001,148
2020-07-201,1021,1191,0821,11716,9001,117
2020-07-171,1431,1491,0801,10229,3001,102
2020-07-161,1341,1471,1261,14331,0001,143
2020-07-151,0891,1231,0841,12351,1001,123
2020-07-141,0661,0701,0361,05912,3001,059
2020-07-139961,0809961,08065,5001,080
2020-07-101,0321,03498298224,600982
2020-07-091,0501,0731,0341,0357,5001,035
2020-07-081,1051,1051,0471,04721,7001,047
2020-07-071,1001,1091,0731,09124,2001,091
2020-07-061,0291,0991,0281,09933,3001,099
2020-07-031,0131,0359971,03524,8001,035
2020-07-021,0021,00598299836,200998
2020-07-011,0231,0231,0051,01020,4001,010
2020-06-301,0181,0321,0111,01927,1001,019
2020-06-291,0201,0291,0031,01328,1001,013
2020-06-261,0211,0431,0151,04326,7001,043
2020-06-251,0521,0521,0111,01628,7001,016
2020-06-241,0611,0841,0481,05237,4001,052
2020-06-231,0711,0901,0641,06928,1001,069
2020-06-221,0711,0801,0541,06718,5001,067
2020-06-191,0561,0901,0471,09055,6001,090
2020-06-181,0721,0721,0411,05634,7001,056
2020-06-171,0851,1241,0651,06865,7001,068
2020-06-161,0421,1071,0221,10785,6001,107
2020-06-151,0961,09799499765,500997
2020-06-121,0801,0931,0581,06766,5001,067
2020-06-111,1981,1981,1371,13744,9001,137
2020-06-101,2201,2301,1971,19762,2001,197
2020-06-091,2651,2671,2191,230136,2001,230
2020-06-081,2601,3301,2501,325156,5001,325
2020-06-051,2251,2571,1851,24856,6001,248
2020-06-041,2621,2631,2141,22525,0001,225
2020-06-031,2981,3021,2331,26242,2001,262
2020-06-021,2821,3011,2681,27918,6001,279
2020-06-011,2961,3161,2771,29735,4001,297
2020-05-291,2571,3031,2361,29161,3001,291
2020-05-281,1711,2501,1661,25064,4001,250
2020-05-271,1691,1731,1471,16818,3001,168
2020-05-261,1881,1881,1531,17713,1001,177
2020-05-251,1551,1691,1351,16914,4001,169
2020-05-221,1411,1511,1391,1429,6001,142
2020-05-211,1601,1601,1391,15313,2001,153
2020-05-201,1301,1771,1261,16024,3001,160
2020-05-191,1431,1501,1221,13012,2001,130
2020-05-181,1471,1551,1071,14330,3001,143
2020-05-151,1111,1571,1071,15712,5001,157
2020-05-141,1531,1701,1051,10516,1001,105
2020-05-131,1701,1791,1371,16917,0001,169
2020-05-121,1631,1921,1531,18119,5001,181
2020-05-111,1091,1491,0861,14919,2001,149
2020-05-081,0961,1201,0801,11722,0001,117
2020-05-071,0871,1141,0791,09620,2001,096
2020-05-011,0971,0971,0601,08923,4001,089
2020-04-301,1351,1351,0931,09721,5001,097
2020-04-281,0491,1191,0431,09544,3001,095
2020-04-271,0521,0591,0341,04617,1001,046
2020-04-241,0491,0561,0191,05222,4001,052
2020-04-231,0501,0581,0311,05420,2001,054
2020-04-221,0181,0451,0121,03521,5001,035
2020-04-211,0211,0411,0081,03817,5001,038
2020-04-201,0331,0401,0091,02611,7001,026
2020-04-171,0251,0411,0081,01217,8001,012
2020-04-161,0281,0349891,02012,4001,020
2020-04-151,0671,0679941,00014,8001,000
2020-04-149991,0329851,02018,4001,020
2020-04-131,0071,00798399223,000992
2020-04-109891,0109721,00726,5001,007
2020-04-0997799896298625,100986
2020-04-081,0171,03097998533,200985
2020-04-079991,0269671,01743,6001,017
2020-04-0690296589094630,600946
2020-04-0391893488891320,200913
2020-04-0293594489891827,100918
2020-04-0192095289890522,900905
2020-03-3195895891593525,600935
2020-03-3091594388094333,000943
2020-03-2790593187491550,000915
2020-03-2688889385387532,800875
2020-03-2593093088991653,300916
2020-03-2484987782487342,300873
2020-03-2373683072281981,900819
2020-03-1978079673675151,200751
2020-03-1881182576176835,900768
2020-03-1773480673080248,300802
2020-03-1679781776176443,100764
2020-03-1377879674576769,800767
2020-03-1284888482082974,800829
2020-03-1191194588688669,100886
2020-03-1089593481592680,000926
2020-03-0990992285085042,100850
2020-03-061,0001,00094094537,900945
2020-03-051,0061,01498599628,000996
2020-03-049901,0219781,00157,2001,001
2020-03-031,0781,08699199984,300999
2020-03-029821,0859821,05059,8001,050
2020-02-289921,02698199466,700994
2020-02-271,1111,1111,0481,05534,5001,055
2020-02-261,0771,1151,0741,10725,4001,107
2020-02-251,0861,1191,0821,10435,1001,104
2020-02-211,2041,2051,1741,18015,8001,180
2020-02-201,2081,2121,1701,17721,8001,177
2020-02-191,1721,2011,1651,18623,8001,186
2020-02-181,2011,2041,1651,17231,5001,172
2020-02-171,2331,2351,1851,21119,0001,211
2020-02-141,2511,2531,2291,23418,5001,234
2020-02-131,2531,2661,2401,25618,7001,256
2020-02-121,2211,2621,2181,24727,0001,247
2020-02-101,2401,2421,2131,22824,6001,228
2020-02-071,2641,2641,2261,24424,3001,244
2020-02-061,2401,2601,2201,24432,2001,244
2020-02-051,2451,2461,2121,21734,8001,217
2020-02-041,2341,2501,2161,23945,1001,239
2020-02-031,2131,2581,2131,24446,2001,244
2020-01-311,2401,3081,2401,27360,5001,273
2020-01-301,2611,2701,2071,23166,4001,231
2020-01-291,2961,3001,2671,28841,7001,288
2020-01-281,2881,2961,2431,29031,4001,290
2020-01-271,3151,3211,2921,29944,6001,299
2020-01-241,3401,3581,3361,34428,1001,344
2020-01-231,3641,3721,3331,33736,6001,337
2020-01-221,3501,3731,3501,36921,2001,369
2020-01-211,3661,3671,3371,35417,9001,354
2020-01-201,3511,3711,3491,35912,8001,359
2020-01-171,3461,3581,3311,33928,0001,339
2020-01-161,3511,3511,3151,33333,4001,333
2020-01-151,3601,3781,3491,35036,2001,350
2020-01-141,3951,3991,3631,37733,6001,377
2020-01-101,3441,3521,3351,35116,7001,351
2020-01-091,3201,3691,3201,35536,8001,355
2020-01-081,3441,3441,2811,31145,2001,311
2020-01-071,3411,3541,3271,33439,7001,334
2020-01-061,3621,3641,3201,33552,7001,335

分割・併合履歴 ： [2007-07-26]1株→2株