5535 ミガロホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,110 | 2,251 | 2,042 | 2,156 | 555,100 | 2,156 |
| 2025-05-12 | 2,105 | 2,165 | 2,056 | 2,165 | 591,300 | 2,165 |
| 2025-05-09 | 2,050 | 2,088 | 2,038 | 2,080 | 235,900 | 2,080 |
| 2025-05-08 | 2,056 | 2,065 | 1,993 | 2,027 | 260,800 | 2,027 |
| 2025-05-07 | 2,074 | 2,120 | 2,050 | 2,056 | 274,200 | 2,056 |
| 2025-05-02 | 2,095 | 2,145 | 2,066 | 2,120 | 248,800 | 2,120 |
| 2025-05-01 | 2,051 | 2,142 | 2,051 | 2,098 | 197,600 | 2,098 |
| 2025-04-30 | 2,050 | 2,075 | 2,026 | 2,048 | 122,700 | 2,048 |
| 2025-04-28 | 2,100 | 2,126 | 2,039 | 2,046 | 182,500 | 2,046 |
| 2025-04-25 | 2,084 | 2,198 | 2,070 | 2,080 | 411,900 | 2,080 |
| 2025-04-24 | 2,071 | 2,077 | 2,022 | 2,042 | 155,700 | 2,042 |
| 2025-04-23 | 2,105 | 2,105 | 2,030 | 2,061 | 193,300 | 2,061 |
| 2025-04-22 | 2,100 | 2,158 | 2,030 | 2,034 | 219,100 | 2,034 |
| 2025-04-21 | 2,121 | 2,167 | 2,105 | 2,120 | 106,400 | 2,120 |
| 2025-04-18 | 2,152 | 2,171 | 2,115 | 2,141 | 159,400 | 2,141 |
| 2025-04-17 | 2,069 | 2,126 | 2,047 | 2,120 | 231,700 | 2,120 |
| 2025-04-16 | 2,220 | 2,259 | 2,019 | 2,065 | 453,000 | 2,065 |
| 2025-04-15 | 2,151 | 2,301 | 2,148 | 2,205 | 372,600 | 2,205 |
| 2025-04-14 | 2,145 | 2,276 | 2,130 | 2,147 | 321,700 | 2,147 |
| 2025-04-11 | 2,097 | 2,171 | 2,025 | 2,145 | 306,800 | 2,145 |
| 2025-04-10 | 2,376 | 2,376 | 2,085 | 2,098 | 517,000 | 2,098 |
| 2025-04-09 | 2,000 | 2,041 | 1,920 | 2,026 | 470,300 | 2,026 |
| 2025-04-08 | 2,020 | 2,120 | 1,986 | 2,027 | 594,800 | 2,027 |
| 2025-04-07 | 1,623 | 1,980 | 1,623 | 1,740 | 1,085,800 | 1,740 |
| 2025-04-04 | 2,140 | 2,193 | 2,016 | 2,123 | 682,700 | 2,123 |
| 2025-04-03 | 2,108 | 2,288 | 2,108 | 2,238 | 451,500 | 2,238 |
| 2025-04-02 | 2,340 | 2,370 | 2,225 | 2,258 | 317,800 | 2,258 |
| 2025-04-01 | 2,441 | 2,483 | 2,310 | 2,351 | 297,600 | 2,351 |
| 2025-03-31 | 2,445 | 2,545 | 2,380 | 2,439 | 480,300 | 2,439 |
| 2025-03-28 | 2,646 | 2,780 | 2,563 | 2,595 | 1,113,500 | 2,595 |
| 2025-03-27 | 2,615 | 2,664 | 2,510 | 2,555 | 387,800 | 2,555 |
| 2025-03-26 | 2,715 | 2,750 | 2,631 | 2,631 | 294,800 | 2,631 |
| 2025-03-25 | 2,772 | 2,916 | 2,650 | 2,722 | 925,400 | 2,722 |
| 2025-03-24 | 2,749 | 2,885 | 2,712 | 2,750 | 480,600 | 2,750 |
| 2025-03-21 | 2,950 | 2,969 | 2,738 | 2,780 | 1,539,800 | 2,780 |
| 2025-03-19 | 2,549 | 2,980 | 2,361 | 2,870 | 4,618,800 | 2,870 |
| 2025-03-18 | 2,241 | 2,570 | 2,160 | 2,557 | 1,920,800 | 2,557 |
| 2025-03-17 | 2,051 | 2,229 | 2,041 | 2,152 | 533,900 | 2,152 |
| 2025-03-14 | 2,124 | 2,178 | 2,060 | 2,066 | 589,300 | 2,066 |
| 2025-03-13 | 2,048 | 2,273 | 1,975 | 2,125 | 2,527,800 | 2,125 |
| 2025-03-12 | 1,966 | 2,048 | 1,930 | 1,962 | 275,400 | 1,962 |
| 2025-03-11 | 1,830 | 1,963 | 1,778 | 1,963 | 350,200 | 1,963 |
| 2025-03-10 | 1,886 | 1,977 | 1,883 | 1,900 | 313,100 | 1,900 |
| 2025-03-07 | 1,903 | 1,996 | 1,863 | 1,926 | 608,500 | 1,926 |
| 2025-03-06 | 2,047 | 2,150 | 2,000 | 2,025 | 588,900 | 2,025 |
| 2025-03-05 | 2,280 | 2,297 | 2,026 | 2,090 | 1,031,000 | 2,090 |
| 2025-03-04 | 2,120 | 2,329 | 1,900 | 2,163 | 2,738,000 | 2,163 |
| 2025-03-03 | 1,950 | 2,070 | 1,940 | 2,070 | 890,400 | 2,070 |
| 2025-02-28 | 1,750 | 1,866 | 1,640 | 1,670 | 2,664,700 | 1,670 |
| 2025-02-27 | 2,578 | 2,617 | 2,140 | 2,140 | 1,066,600 | 2,140 |
| 2025-02-26 | 5,730 | 5,880 | 5,250 | 5,280 | 312,900 | 2,640 |
| 2025-02-25 | 6,000 | 6,280 | 5,580 | 5,830 | 455,900 | 2,915 |
| 2025-02-21 | 7,170 | 7,230 | 5,760 | 5,920 | 740,500 | 2,960 |
| 2025-02-20 | 6,480 | 7,580 | 6,360 | 7,250 | 1,380,300 | 3,625 |
| 2025-02-19 | 6,400 | 6,830 | 6,270 | 6,600 | 871,100 | 3,300 |
| 2025-02-18 | 5,800 | 6,270 | 5,610 | 6,150 | 1,240,600 | 3,075 |
| 2025-02-17 | 5,270 | 5,270 | 5,270 | 5,270 | 56,500 | 2,635 |
| 2025-02-14 | 7,500 | 7,560 | 6,270 | 6,270 | 323,200 | 3,135 |
| 2025-02-13 | 8,800 | 8,800 | 7,190 | 7,770 | 1,486,400 | 3,885 |
| 2025-02-12 | 7,150 | 8,500 | 7,150 | 8,500 | 1,352,400 | 4,250 |
| 2025-02-10 | 6,050 | 7,040 | 5,770 | 7,000 | 885,900 | 3,500 |
| 2025-02-07 | 6,520 | 6,520 | 5,580 | 6,250 | 1,464,700 | 3,125 |
| 2025-02-06 | 5,580 | 5,580 | 5,500 | 5,580 | 257,000 | 2,790 |
| 2025-02-05 | 4,840 | 5,230 | 4,695 | 4,875 | 878,100 | 2,437.50 |
| 2025-02-04 | 4,280 | 4,610 | 4,210 | 4,575 | 495,100 | 2,287.50 |
| 2025-02-03 | 4,180 | 4,645 | 4,120 | 4,435 | 627,600 | 2,217.50 |
| 2025-01-31 | 3,875 | 4,240 | 3,630 | 4,145 | 665,000 | 2,072.50 |
| 2025-01-30 | 3,615 | 4,020 | 3,610 | 3,790 | 658,300 | 1,895 |
| 2025-01-29 | 3,100 | 3,740 | 3,085 | 3,605 | 496,900 | 1,802.50 |
| 2025-01-28 | 2,979 | 3,085 | 2,928 | 3,085 | 198,400 | 1,542.50 |
| 2025-01-27 | 2,918 | 3,005 | 2,890 | 2,955 | 129,600 | 1,477.50 |
| 2025-01-24 | 2,812 | 3,010 | 2,790 | 2,958 | 254,000 | 1,479 |
| 2025-01-23 | 2,741 | 2,913 | 2,739 | 2,828 | 255,600 | 1,414 |
| 2025-01-22 | 2,795 | 2,795 | 2,702 | 2,744 | 116,500 | 1,372 |
| 2025-01-21 | 2,846 | 2,910 | 2,723 | 2,755 | 203,000 | 1,377.50 |
| 2025-01-20 | 2,771 | 2,866 | 2,750 | 2,817 | 159,700 | 1,408.50 |
| 2025-01-17 | 2,711 | 2,850 | 2,687 | 2,821 | 180,000 | 1,410.50 |
| 2025-01-16 | 2,670 | 2,718 | 2,605 | 2,718 | 132,100 | 1,359 |
| 2025-01-15 | 2,712 | 2,754 | 2,644 | 2,654 | 122,100 | 1,327 |
| 2025-01-14 | 2,701 | 2,732 | 2,644 | 2,682 | 217,500 | 1,341 |
| 2025-01-10 | 2,708 | 2,920 | 2,699 | 2,718 | 286,500 | 1,359 |
| 2025-01-09 | 2,729 | 2,761 | 2,518 | 2,695 | 453,200 | 1,347.50 |
| 2025-01-08 | 2,934 | 2,994 | 2,792 | 2,809 | 270,000 | 1,404.50 |
| 2025-01-07 | 2,839 | 2,998 | 2,826 | 2,935 | 384,900 | 1,467.50 |
| 2025-01-06 | 2,562 | 3,000 | 2,531 | 2,842 | 579,700 | 1,421 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2024-06-27]1株→2株