6563 (株)みらいワークス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,012 | 1,029 | 1,010 | 1,025 | 11,100 | 1,025 |
| 2024-11-20 | 1,038 | 1,038 | 1,013 | 1,020 | 10,100 | 1,020 |
| 2024-11-19 | 997 | 1,031 | 997 | 1,027 | 14,300 | 1,027 |
| 2024-11-18 | 1,048 | 1,067 | 969 | 998 | 43,900 | 998 |
| 2024-11-15 | 1,080 | 1,080 | 993 | 1,042 | 79,700 | 1,042 |
| 2024-11-14 | 1,163 | 1,210 | 1,053 | 1,070 | 271,400 | 1,070 |
| 2024-11-13 | 1,137 | 1,147 | 1,125 | 1,139 | 4,400 | 1,139 |
| 2024-11-12 | 1,148 | 1,148 | 1,126 | 1,137 | 5,100 | 1,137 |
| 2024-11-11 | 1,168 | 1,183 | 1,143 | 1,146 | 12,300 | 1,146 |
| 2024-11-08 | 1,160 | 1,197 | 1,160 | 1,174 | 16,600 | 1,174 |
| 2024-11-07 | 1,122 | 1,161 | 1,119 | 1,155 | 9,500 | 1,155 |
| 2024-11-06 | 1,127 | 1,127 | 1,100 | 1,118 | 7,300 | 1,118 |
| 2024-11-05 | 1,124 | 1,134 | 1,090 | 1,115 | 12,700 | 1,115 |
| 2024-11-01 | 1,127 | 1,127 | 1,086 | 1,104 | 12,500 | 1,104 |
| 2024-10-31 | 1,110 | 1,137 | 1,100 | 1,126 | 14,900 | 1,126 |
| 2024-10-30 | 1,082 | 1,125 | 1,060 | 1,102 | 10,800 | 1,102 |
| 2024-10-29 | 1,066 | 1,112 | 1,062 | 1,082 | 4,100 | 1,082 |
| 2024-10-28 | 1,043 | 1,079 | 1,043 | 1,060 | 8,100 | 1,060 |
| 2024-10-25 | 1,049 | 1,147 | 1,030 | 1,047 | 37,200 | 1,047 |
| 2024-10-24 | 1,016 | 1,079 | 1,016 | 1,063 | 15,300 | 1,063 |
| 2024-10-23 | 1,061 | 1,061 | 1,017 | 1,017 | 8,800 | 1,017 |
| 2024-10-22 | 1,112 | 1,112 | 1,042 | 1,061 | 7,000 | 1,061 |
| 2024-10-21 | 1,080 | 1,125 | 1,080 | 1,112 | 6,700 | 1,112 |
| 2024-10-18 | 1,089 | 1,115 | 1,079 | 1,080 | 15,800 | 1,080 |
| 2024-10-17 | 1,103 | 1,103 | 1,012 | 1,073 | 20,100 | 1,073 |
| 2024-10-16 | 1,140 | 1,142 | 1,104 | 1,110 | 8,200 | 1,110 |
| 2024-10-15 | 1,156 | 1,165 | 1,137 | 1,142 | 13,400 | 1,142 |
| 2024-10-11 | 1,199 | 1,207 | 1,111 | 1,154 | 24,300 | 1,154 |
| 2024-10-10 | 1,232 | 1,232 | 1,200 | 1,204 | 27,300 | 1,204 |
| 2024-10-09 | 1,161 | 1,232 | 1,157 | 1,232 | 115,600 | 1,232 |
| 2024-10-08 | 1,145 | 1,159 | 1,118 | 1,140 | 19,300 | 1,140 |
| 2024-10-07 | 1,152 | 1,152 | 1,133 | 1,133 | 7,100 | 1,133 |
| 2024-10-04 | 1,167 | 1,167 | 1,136 | 1,143 | 9,300 | 1,143 |
| 2024-10-03 | 1,176 | 1,177 | 1,131 | 1,149 | 21,600 | 1,149 |
| 2024-10-02 | 1,140 | 1,148 | 1,118 | 1,126 | 8,200 | 1,126 |
| 2024-10-01 | 1,127 | 1,151 | 1,120 | 1,146 | 10,400 | 1,146 |
| 2024-09-30 | 1,092 | 1,148 | 1,082 | 1,127 | 16,400 | 1,127 |
| 2024-09-27 | 1,145 | 1,145 | 1,101 | 1,101 | 15,000 | 1,101 |
| 2024-09-26 | 1,125 | 1,168 | 1,114 | 1,145 | 17,600 | 1,145 |
| 2024-09-25 | 1,090 | 1,106 | 1,084 | 1,103 | 13,100 | 1,103 |
| 2024-09-24 | 1,094 | 1,105 | 1,080 | 1,090 | 13,600 | 1,090 |
| 2024-09-20 | 1,113 | 1,125 | 1,090 | 1,098 | 22,500 | 1,098 |
| 2024-09-19 | 1,174 | 1,174 | 1,089 | 1,096 | 64,500 | 1,096 |
| 2024-09-18 | 1,106 | 1,199 | 1,106 | 1,177 | 49,100 | 1,177 |
| 2024-09-17 | 1,052 | 1,125 | 1,040 | 1,100 | 48,500 | 1,100 |
| 2024-09-13 | 1,014 | 1,031 | 1,006 | 1,029 | 10,600 | 1,029 |
| 2024-09-12 | 996 | 1,024 | 992 | 1,006 | 11,900 | 1,006 |
| 2024-09-11 | 997 | 997 | 968 | 969 | 11,000 | 969 |
| 2024-09-10 | 1,016 | 1,016 | 979 | 997 | 5,600 | 997 |
| 2024-09-09 | 995 | 1,012 | 980 | 999 | 8,100 | 999 |
| 2024-09-06 | 1,031 | 1,043 | 1,015 | 1,025 | 12,500 | 1,025 |
| 2024-09-05 | 1,027 | 1,038 | 1,021 | 1,037 | 15,400 | 1,037 |
| 2024-09-04 | 970 | 1,036 | 970 | 1,025 | 37,700 | 1,025 |
| 2024-09-03 | 1,002 | 1,023 | 995 | 1,015 | 18,600 | 1,015 |
| 2024-09-02 | 952 | 1,040 | 944 | 1,020 | 43,000 | 1,020 |
| 2024-08-30 | 905 | 985 | 892 | 945 | 64,500 | 945 |
| 2024-08-29 | 859 | 922 | 859 | 906 | 17,500 | 906 |
| 2024-08-28 | 868 | 870 | 841 | 859 | 22,200 | 859 |
| 2024-08-27 | 895 | 895 | 871 | 871 | 16,700 | 871 |
| 2024-08-26 | 915 | 918 | 893 | 902 | 25,900 | 902 |
| 2024-08-23 | 924 | 924 | 913 | 915 | 9,300 | 915 |
| 2024-08-22 | 927 | 938 | 918 | 924 | 8,100 | 924 |
| 2024-08-21 | 924 | 927 | 907 | 922 | 25,200 | 922 |
| 2024-08-20 | 929 | 936 | 920 | 929 | 16,900 | 929 |
| 2024-08-19 | 922 | 934 | 900 | 929 | 16,800 | 929 |
| 2024-08-16 | 920 | 931 | 882 | 921 | 40,000 | 921 |
| 2024-08-15 | 830 | 948 | 830 | 913 | 94,600 | 913 |
| 2024-08-14 | 781 | 895 | 768 | 838 | 197,300 | 838 |
| 2024-08-13 | 758 | 784 | 739 | 778 | 14,900 | 778 |
| 2024-08-09 | 746 | 758 | 730 | 743 | 19,800 | 743 |
| 2024-08-08 | 698 | 753 | 698 | 743 | 13,900 | 743 |
| 2024-08-07 | 654 | 698 | 654 | 688 | 14,900 | 688 |
| 2024-08-06 | 681 | 688 | 660 | 684 | 16,500 | 684 |
| 2024-08-05 | 702 | 710 | 627 | 627 | 30,600 | 627 |
| 2024-08-02 | 764 | 789 | 753 | 755 | 21,900 | 755 |
| 2024-08-01 | 819 | 819 | 802 | 809 | 8,600 | 809 |
| 2024-07-31 | 819 | 823 | 811 | 823 | 2,100 | 823 |
| 2024-07-30 | 820 | 820 | 810 | 817 | 3,200 | 817 |
| 2024-07-29 | 820 | 820 | 813 | 819 | 2,500 | 819 |
| 2024-07-26 | 814 | 822 | 810 | 815 | 5,100 | 815 |
| 2024-07-25 | 821 | 821 | 810 | 812 | 12,400 | 812 |
| 2024-07-24 | 825 | 828 | 818 | 818 | 4,700 | 818 |
| 2024-07-23 | 819 | 825 | 815 | 825 | 2,000 | 825 |
| 2024-07-22 | 823 | 823 | 817 | 819 | 2,900 | 819 |
| 2024-07-19 | 821 | 821 | 817 | 819 | 1,300 | 819 |
| 2024-07-18 | 820 | 829 | 818 | 820 | 2,000 | 820 |
| 2024-07-17 | 842 | 842 | 802 | 820 | 32,000 | 820 |
| 2024-07-16 | 835 | 841 | 835 | 835 | 2,500 | 835 |
| 2024-07-12 | 826 | 843 | 826 | 830 | 2,900 | 830 |
| 2024-07-11 | 831 | 835 | 826 | 826 | 4,700 | 826 |
| 2024-07-10 | 837 | 845 | 830 | 833 | 7,400 | 833 |
| 2024-07-09 | 840 | 850 | 837 | 843 | 4,600 | 843 |
| 2024-07-08 | 847 | 848 | 839 | 844 | 7,600 | 844 |
| 2024-07-05 | 849 | 849 | 825 | 840 | 6,500 | 840 |
| 2024-07-04 | 848 | 852 | 845 | 849 | 3,100 | 849 |
| 2024-07-03 | 847 | 848 | 837 | 845 | 5,900 | 845 |
| 2024-07-02 | 839 | 842 | 837 | 837 | 4,400 | 837 |
| 2024-07-01 | 844 | 844 | 829 | 839 | 12,100 | 839 |
| 2024-06-28 | 857 | 857 | 822 | 829 | 12,300 | 829 |
| 2024-06-27 | 862 | 862 | 845 | 850 | 2,800 | 850 |
| 2024-06-26 | 867 | 867 | 855 | 860 | 2,500 | 860 |
| 2024-06-25 | 870 | 870 | 856 | 856 | 26,100 | 856 |
| 2024-06-24 | 860 | 874 | 860 | 869 | 12,800 | 869 |
| 2024-06-21 | 868 | 868 | 855 | 863 | 2,100 | 863 |
| 2024-06-20 | 860 | 867 | 840 | 863 | 9,400 | 863 |
| 2024-06-19 | 873 | 878 | 864 | 866 | 5,200 | 866 |
| 2024-06-18 | 883 | 892 | 866 | 872 | 21,500 | 872 |
| 2024-06-17 | 853 | 864 | 851 | 863 | 4,700 | 863 |
| 2024-06-14 | 851 | 853 | 843 | 850 | 10,500 | 850 |
| 2024-06-13 | 848 | 852 | 836 | 850 | 11,600 | 850 |
| 2024-06-12 | 866 | 866 | 849 | 851 | 14,200 | 851 |
| 2024-06-11 | 879 | 879 | 867 | 868 | 1,600 | 868 |
| 2024-06-10 | 859 | 876 | 859 | 872 | 8,200 | 872 |
| 2024-06-07 | 840 | 858 | 832 | 858 | 8,800 | 858 |
| 2024-06-06 | 857 | 859 | 843 | 845 | 8,900 | 845 |
| 2024-06-05 | 880 | 883 | 851 | 860 | 11,400 | 860 |
| 2024-06-04 | 878 | 884 | 870 | 884 | 12,300 | 884 |
| 2024-06-03 | 873 | 879 | 867 | 878 | 8,500 | 878 |
| 2024-05-31 | 843 | 866 | 839 | 866 | 8,400 | 866 |
| 2024-05-30 | 833 | 855 | 828 | 848 | 17,500 | 848 |
| 2024-05-29 | 866 | 866 | 841 | 847 | 19,400 | 847 |
| 2024-05-28 | 879 | 893 | 860 | 866 | 27,200 | 866 |
| 2024-05-27 | 864 | 880 | 836 | 867 | 52,700 | 867 |
| 2024-05-24 | 804 | 843 | 804 | 819 | 22,100 | 819 |
| 2024-05-23 | 807 | 826 | 798 | 819 | 10,600 | 819 |
| 2024-05-22 | 839 | 843 | 801 | 820 | 21,400 | 820 |
| 2024-05-21 | 813 | 842 | 813 | 839 | 47,500 | 839 |
| 2024-05-20 | 802 | 827 | 800 | 812 | 42,300 | 812 |
| 2024-05-17 | 811 | 820 | 791 | 801 | 35,800 | 801 |
| 2024-05-16 | 798 | 812 | 783 | 806 | 41,800 | 806 |
| 2024-05-15 | 803 | 819 | 781 | 795 | 75,500 | 795 |
| 2024-05-14 | 741 | 891 | 722 | 807 | 317,600 | 807 |
| 2024-05-13 | 741 | 746 | 736 | 741 | 7,500 | 741 |
| 2024-05-10 | 742 | 742 | 734 | 741 | 5,200 | 741 |
| 2024-05-09 | 738 | 743 | 732 | 742 | 4,700 | 742 |
| 2024-05-08 | 746 | 754 | 739 | 739 | 3,400 | 739 |
| 2024-05-07 | 732 | 754 | 728 | 754 | 3,300 | 754 |
| 2024-05-02 | 722 | 750 | 722 | 732 | 10,000 | 732 |
| 2024-05-01 | - | - | - | 722 | - | 722 |
| 2024-04-30 | 721 | 726 | 721 | 722 | 1,300 | 722 |
| 2024-04-26 | 727 | 727 | 711 | 721 | 5,000 | 721 |
| 2024-04-25 | 721 | 721 | 712 | 721 | 4,900 | 721 |
| 2024-04-24 | 716 | 723 | 716 | 721 | 1,500 | 721 |
| 2024-04-23 | 712 | 720 | 712 | 717 | 1,700 | 717 |
| 2024-04-22 | 710 | 715 | 703 | 713 | 5,400 | 713 |
| 2024-04-19 | 711 | 717 | 701 | 713 | 7,100 | 713 |
| 2024-04-18 | 723 | 723 | 715 | 717 | 2,200 | 717 |
| 2024-04-17 | 725 | 735 | 712 | 714 | 1,600 | 714 |
| 2024-04-16 | 720 | 722 | 701 | 722 | 12,300 | 722 |
| 2024-04-15 | 731 | 743 | 722 | 724 | 5,200 | 724 |
| 2024-04-12 | 735 | 748 | 730 | 731 | 1,800 | 731 |
| 2024-04-11 | 738 | 738 | 734 | 736 | 1,400 | 736 |
| 2024-04-10 | 744 | 755 | 732 | 739 | 3,600 | 739 |
| 2024-04-09 | 750 | 750 | 730 | 744 | 4,000 | 744 |
| 2024-04-08 | 735 | 750 | 735 | 745 | 1,300 | 745 |
| 2024-04-05 | 730 | 748 | 720 | 745 | 12,600 | 745 |
| 2024-04-04 | 750 | 755 | 732 | 735 | 9,300 | 735 |
| 2024-04-03 | 757 | 757 | 737 | 752 | 10,800 | 752 |
| 2024-04-02 | 771 | 772 | 756 | 758 | 8,900 | 758 |
| 2024-04-01 | 789 | 789 | 770 | 775 | 3,300 | 775 |
| 2024-03-29 | 770 | 781 | 765 | 777 | 11,600 | 777 |
| 2024-03-28 | 786 | 786 | 769 | 769 | 3,500 | 769 |
| 2024-03-27 | 782 | 785 | 775 | 782 | 1,600 | 782 |
| 2024-03-26 | 778 | 784 | 770 | 782 | 6,800 | 782 |
| 2024-03-25 | 790 | 794 | 766 | 775 | 18,700 | 775 |
| 2024-03-22 | 801 | 801 | 793 | 795 | 3,300 | 795 |
| 2024-03-21 | 790 | 803 | 790 | 801 | 5,800 | 801 |
| 2024-03-19 | 785 | 796 | 785 | 794 | 3,200 | 794 |
| 2024-03-18 | 783 | 798 | 778 | 789 | 6,700 | 789 |
| 2024-03-15 | 803 | 803 | 782 | 782 | 3,300 | 782 |
| 2024-03-14 | 789 | 807 | 784 | 790 | 6,600 | 790 |
| 2024-03-13 | 788 | 805 | 788 | 789 | 3,700 | 789 |
| 2024-03-12 | 774 | 801 | 774 | 782 | 3,300 | 782 |
| 2024-03-11 | 783 | 788 | 774 | 775 | 17,300 | 775 |
| 2024-03-08 | 802 | 814 | 794 | 794 | 4,100 | 794 |
| 2024-03-07 | 800 | 814 | 800 | 803 | 6,700 | 803 |
| 2024-03-06 | 786 | 806 | 783 | 796 | 7,900 | 796 |
| 2024-03-05 | 794 | 794 | 777 | 786 | 22,600 | 786 |
| 2024-03-04 | 806 | 822 | 792 | 795 | 15,900 | 795 |
| 2024-03-01 | 837 | 837 | 803 | 803 | 23,800 | 803 |
| 2024-02-29 | 827 | 836 | 827 | 835 | 3,800 | 835 |
| 2024-02-28 | 813 | 835 | 813 | 831 | 5,200 | 831 |
| 2024-02-27 | 822 | 829 | 807 | 820 | 10,200 | 820 |
| 2024-02-26 | 818 | 837 | 811 | 828 | 15,400 | 828 |
| 2024-02-22 | 840 | 840 | 804 | 807 | 23,300 | 807 |
| 2024-02-21 | 809 | 855 | 799 | 841 | 59,100 | 841 |
| 2024-02-20 | 806 | 817 | 800 | 808 | 12,600 | 808 |
| 2024-02-19 | 783 | 821 | 783 | 806 | 16,900 | 806 |
| 2024-02-16 | 797 | 797 | 761 | 783 | 25,900 | 783 |
| 2024-02-15 | 816 | 816 | 750 | 797 | 91,200 | 797 |
| 2024-02-14 | 833 | 865 | 809 | 822 | 178,700 | 822 |
| 2024-02-13 | 820 | 833 | 811 | 824 | 45,200 | 824 |
| 2024-02-09 | 802 | 812 | 802 | 812 | 9,600 | 812 |
| 2024-02-08 | 802 | 809 | 793 | 802 | 11,300 | 802 |
| 2024-02-07 | 801 | 805 | 797 | 802 | 6,700 | 802 |
| 2024-02-06 | 801 | 812 | 793 | 801 | 8,500 | 801 |
| 2024-02-05 | 800 | 814 | 800 | 802 | 1,700 | 802 |
| 2024-02-02 | 801 | 810 | 790 | 799 | 13,000 | 799 |
| 2024-02-01 | 798 | 809 | 791 | 806 | 11,400 | 806 |
| 2024-01-31 | 801 | 807 | 791 | 799 | 15,100 | 799 |
| 2024-01-30 | 803 | 811 | 799 | 808 | 8,400 | 808 |
| 2024-01-29 | 805 | 813 | 797 | 803 | 13,900 | 803 |
| 2024-01-26 | 793 | 830 | 786 | 804 | 71,700 | 804 |
| 2024-01-25 | 792 | 794 | 781 | 784 | 14,900 | 784 |
| 2024-01-24 | 795 | 795 | 787 | 787 | 3,500 | 787 |
| 2024-01-23 | 805 | 805 | 784 | 791 | 8,000 | 791 |
| 2024-01-22 | 777 | 809 | 777 | 793 | 16,000 | 793 |
| 2024-01-19 | 778 | 782 | 776 | 777 | 5,600 | 777 |
| 2024-01-18 | 768 | 783 | 768 | 778 | 3,900 | 778 |
| 2024-01-17 | 787 | 790 | 764 | 768 | 22,600 | 768 |
| 2024-01-16 | 792 | 804 | 790 | 791 | 13,600 | 791 |
| 2024-01-15 | 819 | 821 | 781 | 791 | 51,000 | 791 |
| 2024-01-12 | 832 | 834 | 820 | 821 | 11,200 | 821 |
| 2024-01-11 | 835 | 839 | 828 | 832 | 6,700 | 832 |
| 2024-01-10 | 831 | 839 | 831 | 831 | 5,800 | 831 |
| 2024-01-09 | 837 | 843 | 829 | 831 | 9,900 | 831 |
| 2024-01-05 | 833 | 848 | 831 | 831 | 8,500 | 831 |
| 2024-01-04 | 836 | 843 | 824 | 837 | 15,300 | 837 |
分割・併合履歴 ： [2020-12-16]1株→4株
