5535 ミガロホールディングス(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,441 | 1,450 | 1,421 | 1,421 | 10,300 | 177.63 |
| 2023-12-28 | 1,423 | 1,466 | 1,423 | 1,455 | 8,500 | 181.88 |
| 2023-12-27 | 1,385 | 1,426 | 1,385 | 1,414 | 12,800 | 176.75 |
| 2023-12-26 | 1,402 | 1,420 | 1,373 | 1,394 | 18,000 | 174.25 |
| 2023-12-25 | 1,461 | 1,465 | 1,385 | 1,402 | 41,400 | 175.25 |
| 2023-12-22 | 1,490 | 1,500 | 1,467 | 1,467 | 12,800 | 183.38 |
| 2023-12-21 | 1,471 | 1,496 | 1,450 | 1,484 | 9,600 | 185.50 |
| 2023-12-20 | 1,481 | 1,508 | 1,463 | 1,483 | 22,000 | 185.38 |
| 2023-12-19 | 1,540 | 1,540 | 1,454 | 1,464 | 38,500 | 183 |
| 2023-12-18 | 1,643 | 1,644 | 1,542 | 1,545 | 51,400 | 193.13 |
| 2023-12-15 | 1,505 | 1,615 | 1,475 | 1,610 | 74,600 | 201.25 |
| 2023-12-14 | 1,541 | 1,541 | 1,482 | 1,501 | 22,400 | 187.63 |
| 2023-12-13 | 1,529 | 1,540 | 1,505 | 1,526 | 18,100 | 190.75 |
| 2023-12-12 | 1,549 | 1,553 | 1,505 | 1,528 | 33,700 | 191 |
| 2023-12-11 | 1,519 | 1,546 | 1,488 | 1,543 | 38,100 | 192.88 |
| 2023-12-08 | 1,543 | 1,545 | 1,482 | 1,491 | 61,900 | 186.38 |
| 2023-12-07 | 1,446 | 1,555 | 1,432 | 1,547 | 93,800 | 193.38 |
| 2023-12-06 | 1,423 | 1,455 | 1,415 | 1,440 | 42,800 | 180 |
| 2023-12-05 | 1,446 | 1,446 | 1,404 | 1,420 | 31,000 | 177.50 |
| 2023-12-04 | 1,435 | 1,464 | 1,394 | 1,446 | 83,300 | 180.75 |
| 2023-12-01 | 1,350 | 1,396 | 1,311 | 1,385 | 72,600 | 173.13 |
| 2023-11-30 | 1,260 | 1,350 | 1,247 | 1,320 | 64,900 | 165 |
| 2023-11-29 | 1,300 | 1,314 | 1,238 | 1,260 | 37,000 | 157.50 |
| 2023-11-28 | 1,219 | 1,285 | 1,218 | 1,285 | 57,600 | 160.63 |
| 2023-11-27 | 1,231 | 1,251 | 1,183 | 1,189 | 24,900 | 148.63 |
| 2023-11-24 | 1,170 | 1,236 | 1,170 | 1,227 | 43,800 | 153.38 |
| 2023-11-22 | 1,123 | 1,170 | 1,123 | 1,170 | 22,700 | 146.25 |
| 2023-11-21 | 1,141 | 1,157 | 1,123 | 1,123 | 20,600 | 140.38 |
| 2023-11-20 | 1,144 | 1,151 | 1,136 | 1,140 | 8,100 | 142.50 |
| 2023-11-17 | 1,132 | 1,147 | 1,132 | 1,133 | 9,400 | 141.63 |
| 2023-11-16 | 1,132 | 1,153 | 1,131 | 1,131 | 26,100 | 141.38 |
| 2023-11-15 | 1,150 | 1,150 | 1,130 | 1,130 | 7,700 | 141.25 |
| 2023-11-14 | 1,150 | 1,156 | 1,130 | 1,141 | 9,700 | 142.63 |
| 2023-11-13 | 1,150 | 1,174 | 1,150 | 1,165 | 4,600 | 145.63 |
| 2023-11-10 | 1,195 | 1,195 | 1,130 | 1,147 | 26,400 | 143.38 |
| 2023-11-09 | 1,179 | 1,243 | 1,179 | 1,199 | 11,300 | 149.88 |
| 2023-11-08 | 1,231 | 1,233 | 1,178 | 1,209 | 35,300 | 151.13 |
| 2023-11-07 | 1,216 | 1,230 | 1,208 | 1,218 | 14,100 | 152.25 |
| 2023-11-06 | 1,247 | 1,247 | 1,192 | 1,232 | 10,600 | 154 |
| 2023-11-02 | 1,204 | 1,240 | 1,200 | 1,219 | 9,900 | 152.38 |
| 2023-11-01 | 1,195 | 1,204 | 1,185 | 1,204 | 8,800 | 150.50 |
| 2023-10-31 | 1,135 | 1,187 | 1,125 | 1,187 | 7,900 | 148.38 |
| 2023-10-30 | 1,142 | 1,170 | 1,139 | 1,147 | 19,000 | 143.38 |
| 2023-10-27 | 1,140 | 1,170 | 1,140 | 1,170 | 5,000 | 146.25 |
| 2023-10-26 | 1,134 | 1,156 | 1,128 | 1,140 | 26,100 | 142.50 |
| 2023-10-25 | 1,170 | 1,179 | 1,146 | 1,164 | 5,300 | 145.50 |
| 2023-10-24 | 1,161 | 1,168 | 1,111 | 1,140 | 20,200 | 142.50 |
| 2023-10-23 | 1,188 | 1,210 | 1,152 | 1,161 | 8,200 | 145.13 |
| 2023-10-20 | 1,162 | 1,189 | 1,145 | 1,183 | 8,100 | 147.88 |
| 2023-10-19 | 1,160 | 1,195 | 1,160 | 1,176 | 109,300 | 147 |
| 2023-10-18 | 1,158 | 1,195 | 1,158 | 1,183 | 10,100 | 147.88 |
| 2023-10-17 | 1,142 | 1,177 | 1,142 | 1,165 | 9,400 | 145.63 |
| 2023-10-16 | 1,177 | 1,177 | 1,142 | 1,146 | 19,200 | 143.25 |
| 2023-10-13 | 1,222 | 1,222 | 1,175 | 1,176 | 22,400 | 147 |
| 2023-10-12 | 1,273 | 1,273 | 1,215 | 1,221 | 33,400 | 152.63 |
| 2023-10-11 | 1,300 | 1,311 | 1,229 | 1,249 | 35,000 | 156.13 |
| 2023-10-10 | 1,285 | 1,330 | 1,285 | 1,319 | 22,900 | 164.88 |
| 2023-10-06 | 1,296 | 1,310 | 1,255 | 1,255 | 36,400 | 156.88 |
| 2023-10-05 | 1,268 | 1,308 | 1,268 | 1,306 | 11,900 | 163.25 |
| 2023-10-04 | 1,336 | 1,344 | 1,250 | 1,268 | 41,700 | 158.50 |
| 2023-10-03 | 1,387 | 1,403 | 1,366 | 1,366 | 23,700 | 170.75 |
| 2023-10-02 | 1,385 | 1,440 | 1,385 | 1,389 | 19,800 | 173.63 |
| 2023-09-29 | - | - | - | - | - | - |
| 2023-09-28 | - | - | - | - | - | - |
| 2023-09-27 | - | - | - | - | - | - |
| 2023-09-26 | - | - | - | - | - | - |
| 2023-09-25 | - | - | - | - | - | - |
| 2023-09-22 | - | - | - | - | - | - |
| 2023-09-21 | - | - | - | - | - | - |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
分割・併合履歴 ： [2025-05-29]1株→2株 [2025-02-27]1株→2株 [2024-06-27]1株→2株