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
2021-12-30	1,884	1,949	1,861	1,930	70,000	1,930
2021-12-29	1,869	1,915	1,861	1,882	62,900	1,882
2021-12-28	1,880	1,900	1,868	1,885	46,700	1,885
2021-12-27	1,883	1,884	1,835	1,849	52,700	1,849
2021-12-24	1,880	1,898	1,865	1,882	56,500	1,882
2021-12-23	1,841	1,864	1,827	1,857	47,800	1,857
2021-12-22	1,795	1,847	1,795	1,828	66,400	1,828
2021-12-21	1,758	1,791	1,721	1,789	84,900	1,789
2021-12-20	1,841	1,843	1,752	1,753	71,400	1,753
2021-12-17	1,884	1,891	1,835	1,849	111,200	1,849
2021-12-16	1,866	1,930	1,851	1,923	188,300	1,923
2021-12-15	1,843	1,874	1,756	1,827	133,200	1,827
2021-12-14	1,836	1,879	1,804	1,878	114,500	1,878
2021-12-13	1,810	1,872	1,810	1,836	148,600	1,836
2021-12-10	1,880	1,880	1,778	1,808	386,800	1,808
2021-12-09	1,961	2,020	1,859	1,896	1,054,700	1,896
2021-12-08	1,720	1,750	1,713	1,721	134,200	1,721
2021-12-07	1,655	1,698	1,639	1,698	48,500	1,698
2021-12-06	1,626	1,632	1,598	1,628	52,600	1,628
2021-12-03	1,607	1,616	1,570	1,616	28,400	1,616
2021-12-02	1,596	1,637	1,585	1,599	46,000	1,599
2021-12-01	1,659	1,659	1,585	1,631	37,800	1,631
2021-11-30	1,641	1,686	1,604	1,627	74,800	1,627
2021-11-29	1,624	1,661	1,587	1,603	73,300	1,603
2021-11-26	1,698	1,698	1,622	1,663	72,100	1,663
2021-11-25	1,726	1,726	1,674	1,698	75,200	1,698
2021-11-24	1,750	1,750	1,684	1,710	88,600	1,710
2021-11-22	1,698	1,769	1,678	1,759	94,600	1,759
2021-11-19	1,702	1,706	1,685	1,698	43,100	1,698
2021-11-18	1,697	1,709	1,671	1,705	48,400	1,705
2021-11-17	1,720	1,739	1,680	1,696	75,000	1,696
2021-11-16	1,685	1,725	1,670	1,714	67,400	1,714
2021-11-15	1,645	1,669	1,631	1,664	53,700	1,664
2021-11-12	1,613	1,637	1,605	1,620	51,400	1,620
2021-11-11	1,598	1,620	1,580	1,602	37,800	1,602
2021-11-10	1,596	1,599	1,570	1,598	24,700	1,598
2021-11-09	1,590	1,610	1,576	1,596	35,100	1,596
2021-11-08	1,590	1,598	1,561	1,572	23,900	1,572
2021-11-05	1,588	1,592	1,555	1,577	38,500	1,577
2021-11-04	1,603	1,603	1,586	1,586	26,300	1,586
2021-11-02	1,604	1,626	1,580	1,584	35,400	1,584
2021-11-01	1,606	1,608	1,579	1,602	38,100	1,602
2021-10-29	1,609	1,615	1,570	1,576	45,700	1,576
2021-10-28	1,587	1,616	1,575	1,609	74,400	1,609
2021-10-27	1,599	1,600	1,570	1,587	35,300	1,587
2021-10-26	1,564	1,594	1,541	1,585	50,300	1,585
2021-10-25	1,550	1,574	1,530	1,536	41,600	1,536
2021-10-22	1,547	1,590	1,525	1,555	44,200	1,555
2021-10-21	1,586	1,586	1,543	1,544	43,400	1,544
2021-10-20	1,640	1,642	1,575	1,595	54,000	1,595
2021-10-19	1,575	1,624	1,575	1,613	69,700	1,613
2021-10-18	1,587	1,590	1,543	1,577	62,600	1,577
2021-10-15	1,487	1,588	1,482	1,577	169,300	1,577
2021-10-14	1,463	1,477	1,450	1,469	31,300	1,469
2021-10-13	1,462	1,484	1,450	1,465	74,800	1,465
2021-10-12	1,540	1,551	1,456	1,461	219,800	1,461
2021-10-11	1,580	1,580	1,533	1,558	144,900	1,558
2021-10-08	1,552	1,611	1,552	1,570	279,200	1,570
2021-10-07	1,552	1,590	1,528	1,543	132,300	1,543
2021-10-06	1,520	1,632	1,511	1,565	205,300	1,565
2021-10-05	1,534	1,556	1,481	1,518	143,200	1,518
2021-10-04	1,596	1,605	1,536	1,573	144,900	1,573
2021-10-01	1,586	1,623	1,558	1,560	115,700	1,560
2021-09-30	1,671	1,672	1,576	1,613	175,700	1,613
2021-09-29	1,666	1,700	1,654	1,691	76,900	1,691
2021-09-28	1,667	1,716	1,657	1,695	86,500	1,695
2021-09-27	1,706	1,731	1,637	1,673	128,800	1,673
2021-09-24	1,702	1,726	1,664	1,706	149,100	1,706
2021-09-22	1,628	1,667	1,611	1,662	133,000	1,662
2021-09-21	1,631	1,683	1,631	1,635	128,300	1,635
2021-09-17	1,711	1,730	1,662	1,711	265,700	1,711
2021-09-16	1,804	1,849	1,632	1,686	541,900	1,686
2021-09-15	1,820	1,945	1,724	1,804	1,093,600	1,804
2021-09-14	1,673	1,843	1,659	1,829	510,000	1,829
2021-09-13	1,768	1,778	1,698	1,698	290,400	1,698
2021-09-10	1,755	2,077	1,745	1,808	1,563,500	1,808
2021-09-09	1,558	1,757	1,555	1,715	1,247,700	1,715
2021-09-08	1,484	1,488	1,430	1,458	77,400	1,458
2021-09-07	1,450	1,486	1,450	1,483	81,300	1,483
2021-09-06	1,430	1,439	1,405	1,430	94,800	1,430
2021-09-03	1,400	1,407	1,375	1,385	58,600	1,385
2021-09-02	1,380	1,407	1,364	1,384	74,100	1,384
2021-09-01	1,421	1,430	1,345	1,403	255,300	1,403
2021-08-31	1,282	1,297	1,282	1,293	9,400	1,293
2021-08-30	1,274	1,306	1,267	1,300	28,100	1,300
2021-08-27	1,249	1,260	1,239	1,260	8,900	1,260
2021-08-26	1,264	1,264	1,242	1,259	11,600	1,259
2021-08-25	1,243	1,259	1,233	1,259	14,500	1,259
2021-08-24	1,235	1,245	1,226	1,243	19,900	1,243
2021-08-23	1,235	1,235	1,209	1,225	14,100	1,225
2021-08-20	1,233	1,238	1,204	1,208	17,400	1,208
2021-08-19	1,241	1,244	1,217	1,217	18,300	1,217
2021-08-18	1,231	1,247	1,219	1,243	7,900	1,243
2021-08-17	1,259	1,259	1,229	1,231	14,400	1,231
2021-08-16	1,255	1,263	1,244	1,245	12,200	1,245
2021-08-13	1,264	1,264	1,244	1,249	7,100	1,249
2021-08-12	1,241	1,256	1,227	1,247	13,900	1,247
2021-08-11	1,267	1,267	1,231	1,241	15,300	1,241
2021-08-10	1,236	1,259	1,232	1,244	13,200	1,244
2021-08-06	1,240	1,241	1,226	1,232	5,600	1,232
2021-08-05	1,218	1,243	1,218	1,240	8,100	1,240
2021-08-04	1,242	1,243	1,227	1,228	18,900	1,228
2021-08-03	1,260	1,260	1,241	1,242	13,600	1,242
2021-08-02	1,271	1,271	1,240	1,260	15,500	1,260
2021-07-30	1,261	1,262	1,241	1,241	9,100	1,241
2021-07-29	1,252	1,274	1,252	1,274	4,800	1,274
2021-07-28	1,282	1,298	1,270	1,270	15,500	1,270
2021-07-27	1,276	1,284	1,266	1,282	12,300	1,282
2021-07-26	1,243	1,260	1,243	1,255	7,900	1,255
2021-07-21	1,246	1,248	1,231	1,241	18,000	1,241
2021-07-20	1,218	1,243	1,218	1,235	16,300	1,235
2021-07-19	1,241	1,241	1,225	1,228	16,600	1,228
2021-07-16	1,250	1,266	1,240	1,252	24,400	1,252
2021-07-15	1,275	1,275	1,255	1,255	9,800	1,255
2021-07-14	1,275	1,290	1,271	1,275	12,500	1,275
2021-07-13	1,297	1,297	1,279	1,285	9,900	1,285
2021-07-12	1,306	1,306	1,273	1,283	15,100	1,283
2021-07-09	1,251	1,275	1,230	1,263	62,500	1,263
2021-07-08	1,285	1,285	1,262	1,265	43,100	1,265
2021-07-07	1,316	1,318	1,282	1,286	17,700	1,286
2021-07-06	1,325	1,326	1,310	1,321	8,700	1,321
2021-07-05	1,353	1,362	1,323	1,323	12,700	1,323
2021-07-02	1,323	1,355	1,323	1,352	12,800	1,352
2021-07-01	1,313	1,330	1,294	1,319	47,900	1,319
2021-06-30	1,345	1,345	1,312	1,315	12,000	1,315
2021-06-29	1,337	1,351	1,321	1,340	16,700	1,340
2021-06-28	1,348	1,350	1,332	1,345	14,000	1,345
2021-06-25	1,365	1,365	1,342	1,344	9,600	1,344
2021-06-24	1,393	1,393	1,346	1,349	6,800	1,349
2021-06-23	1,385	1,385	1,369	1,379	10,800	1,379
2021-06-22	1,351	1,399	1,351	1,385	21,300	1,385
2021-06-21	1,346	1,366	1,310	1,339	29,100	1,339
2021-06-18	1,414	1,421	1,375	1,375	36,600	1,375
2021-06-17	1,428	1,428	1,405	1,417	18,100	1,417
2021-06-16	1,399	1,410	1,384	1,410	15,600	1,410
2021-06-15	1,398	1,398	1,382	1,394	14,900	1,394
2021-06-14	1,412	1,412	1,365	1,374	42,500	1,374
2021-06-11	1,421	1,441	1,414	1,414	31,000	1,414
2021-06-10	1,447	1,463	1,410	1,410	46,000	1,410
2021-06-09	1,491	1,491	1,405	1,430	119,000	1,430
2021-06-08	1,470	1,497	1,462	1,489	61,100	1,489
2021-06-07	1,457	1,515	1,457	1,501	92,600	1,501
2021-06-04	1,420	1,453	1,412	1,453	37,700	1,453
2021-06-03	1,397	1,423	1,390	1,423	24,100	1,423
2021-06-02	1,384	1,405	1,380	1,397	22,100	1,397
2021-06-01	1,351	1,384	1,342	1,384	18,700	1,384
2021-05-31	1,369	1,372	1,338	1,351	22,200	1,351
2021-05-28	1,350	1,369	1,333	1,369	24,500	1,369
2021-05-27	1,350	1,362	1,344	1,350	8,600	1,350
2021-05-26	1,351	1,352	1,335	1,350	7,500	1,350
2021-05-25	1,367	1,369	1,345	1,345	10,300	1,345
2021-05-24	1,349	1,362	1,344	1,362	20,900	1,362
2021-05-21	1,365	1,365	1,338	1,339	13,500	1,339
2021-05-20	1,332	1,352	1,332	1,347	15,500	1,347
2021-05-19	1,320	1,334	1,290	1,332	19,300	1,332
2021-05-18	1,253	1,323	1,252	1,323	22,800	1,323
2021-05-17	1,279	1,282	1,254	1,262	10,200	1,262
2021-05-14	1,252	1,315	1,252	1,272	11,900	1,272
2021-05-13	1,297	1,297	1,238	1,238	20,400	1,238
2021-05-12	1,317	1,320	1,257	1,267	17,800	1,267
2021-05-11	1,354	1,354	1,317	1,317	20,400	1,317
2021-05-10	1,372	1,377	1,354	1,354	17,700	1,354
2021-05-07	1,354	1,369	1,340	1,342	13,100	1,342
2021-05-06	1,371	1,375	1,354	1,354	23,300	1,354
2021-04-30	1,356	1,356	1,329	1,341	16,300	1,341
2021-04-28	1,350	1,375	1,345	1,356	22,200	1,356
2021-04-27	1,363	1,375	1,352	1,352	17,500	1,352
2021-04-26	1,379	1,388	1,364	1,383	33,500	1,383
2021-04-23	1,367	1,379	1,345	1,357	14,100	1,357
2021-04-22	1,379	1,379	1,349	1,363	10,500	1,363
2021-04-21	1,353	1,360	1,333	1,341	31,800	1,341
2021-04-20	1,396	1,396	1,375	1,375	18,400	1,375
2021-04-19	1,350	1,415	1,350	1,396	41,300	1,396
2021-04-16	1,369	1,377	1,354	1,354	22,600	1,354
2021-04-15	1,371	1,373	1,354	1,366	19,700	1,366
2021-04-14	1,385	1,386	1,368	1,381	26,000	1,381
2021-04-13	1,372	1,385	1,362	1,385	12,400	1,385
2021-04-12	1,394	1,394	1,374	1,386	13,800	1,386
2021-04-09	1,400	1,406	1,377	1,396	33,200	1,396
2021-04-08	1,380	1,415	1,341	1,406	83,500	1,406
2021-04-07	1,330	1,388	1,330	1,388	37,900	1,388
2021-04-06	1,384	1,384	1,324	1,330	59,000	1,330
2021-04-05	1,329	1,384	1,325	1,384	83,900	1,384
2021-04-02	1,305	1,320	1,295	1,320	38,700	1,320
2021-04-01	1,271	1,309	1,271	1,292	54,800	1,292
2021-03-31	1,284	1,288	1,255	1,271	45,000	1,271
2021-03-30	1,278	1,302	1,261	1,283	32,000	1,283
2021-03-29	1,313	1,313	1,256	1,278	43,200	1,278
2021-03-26	1,263	1,306	1,260	1,298	46,400	1,298
2021-03-25	1,240	1,270	1,231	1,269	37,200	1,269
2021-03-24	1,263	1,277	1,239	1,240	34,200	1,240
2021-03-23	1,245	1,277	1,245	1,277	39,000	1,277
2021-03-22	1,246	1,254	1,239	1,240	26,400	1,240
2021-03-19	1,260	1,260	1,230	1,241	34,200	1,241
2021-03-18	1,254	1,267	1,249	1,260	18,900	1,260
2021-03-17	1,218	1,277	1,218	1,254	82,400	1,254
2021-03-16	1,205	1,228	1,201	1,228	20,000	1,228
2021-03-15	1,226	1,226	1,201	1,207	24,000	1,207
2021-03-12	1,219	1,225	1,207	1,216	25,500	1,216
2021-03-11	1,193	1,214	1,177	1,214	26,800	1,214
2021-03-10	1,210	1,220	1,179	1,184	50,400	1,184
2021-03-09	1,174	1,221	1,171	1,206	71,800	1,206
2021-03-08	1,215	1,253	1,212	1,250	79,300	1,250
2021-03-05	1,189	1,215	1,181	1,215	25,400	1,215
2021-03-04	1,220	1,220	1,180	1,207	29,700	1,207
2021-03-03	1,199	1,226	1,195	1,226	16,800	1,226
2021-03-02	1,241	1,241	1,195	1,212	27,600	1,212
2021-03-01	1,197	1,239	1,197	1,239	25,100	1,239
2021-02-26	1,205	1,226	1,194	1,196	28,800	1,196
2021-02-25	1,216	1,231	1,192	1,230	40,500	1,230
2021-02-24	1,228	1,228	1,204	1,207	41,900	1,207
2021-02-22	1,241	1,241	1,200	1,216	49,100	1,216
2021-02-19	1,196	1,229	1,186	1,229	41,400	1,229
2021-02-18	1,247	1,250	1,201	1,201	77,400	1,201
2021-02-17	1,251	1,276	1,243	1,250	23,700	1,250
2021-02-16	1,273	1,286	1,241	1,267	44,600	1,267
2021-02-15	1,258	1,275	1,242	1,275	38,200	1,275
2021-02-12	1,237	1,286	1,235	1,259	76,100	1,259
2021-02-10	1,230	1,238	1,201	1,226	41,600	1,226
2021-02-09	1,195	1,232	1,191	1,232	65,200	1,232
2021-02-08	1,199	1,204	1,183	1,195	28,000	1,195
2021-02-05	1,178	1,195	1,171	1,190	47,700	1,190
2021-02-04	1,154	1,175	1,137	1,170	43,800	1,170
2021-02-03	1,178	1,178	1,144	1,154	30,300	1,154
2021-02-02	1,165	1,173	1,139	1,164	52,100	1,164
2021-02-01	1,116	1,175	1,112	1,171	76,600	1,171
2021-01-29	1,161	1,169	1,090	1,095	99,400	1,095
2021-01-28	1,149	1,178	1,143	1,143	116,300	1,143
2021-01-27	1,199	1,213	1,195	1,204	59,000	1,204
2021-01-26	1,206	1,210	1,169	1,192	136,600	1,192
2021-01-25	1,223	1,247	1,203	1,236	37,500	1,236
2021-01-22	1,222	1,226	1,207	1,220	28,200	1,220
2021-01-21	1,259	1,264	1,221	1,234	55,600	1,234
2021-01-20	1,263	1,278	1,243	1,254	45,000	1,254
2021-01-19	1,254	1,265	1,245	1,250	38,000	1,250
2021-01-18	1,250	1,290	1,221	1,284	45,600	1,284
2021-01-15	1,308	1,315	1,245	1,250	71,600	1,250
2021-01-14	1,303	1,368	1,283	1,299	133,100	1,299
2021-01-13	1,248	1,293	1,224	1,290	110,500	1,290
2021-01-12	1,196	1,241	1,190	1,241	102,800	1,241
2021-01-08	1,162	1,204	1,162	1,200	44,000	1,200
2021-01-07	1,157	1,164	1,147	1,164	20,900	1,164
2021-01-06	1,159	1,160	1,137	1,155	30,400	1,155
2021-01-05	1,103	1,152	1,095	1,152	31,900	1,152
2021-01-04	1,108	1,108	1,078	1,099	27,700	1,099

分割・併合履歴： [2007-07-26]1株→2株