6563 (株)みらいワークス 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 818 | 818 | 814 | 818 | 4,100 | 818 |
| 2025-05-09 | 819 | 820 | 815 | 817 | 2,300 | 817 |
| 2025-05-08 | 803 | 820 | 803 | 812 | 7,300 | 812 |
| 2025-05-07 | 815 | 815 | 803 | 806 | 4,100 | 806 |
| 2025-05-02 | 813 | 815 | 790 | 800 | 51,800 | 800 |
| 2025-05-01 | 802 | 813 | 802 | 813 | 4,900 | 813 |
| 2025-04-30 | 800 | 812 | 795 | 803 | 8,700 | 803 |
| 2025-04-28 | 804 | 808 | 790 | 801 | 8,900 | 801 |
| 2025-04-25 | 792 | 801 | 786 | 801 | 4,600 | 801 |
| 2025-04-24 | 801 | 802 | 790 | 790 | 7,500 | 790 |
| 2025-04-23 | 800 | 806 | 793 | 795 | 9,600 | 795 |
| 2025-04-22 | 799 | 799 | 785 | 792 | 4,600 | 792 |
| 2025-04-21 | 791 | 798 | 791 | 797 | 3,900 | 797 |
| 2025-04-18 | 780 | 792 | 778 | 791 | 3,000 | 791 |
| 2025-04-17 | 784 | 784 | 774 | 780 | 3,800 | 780 |
| 2025-04-16 | 788 | 798 | 775 | 794 | 6,600 | 794 |
| 2025-04-15 | 775 | 782 | 773 | 780 | 7,200 | 780 |
| 2025-04-14 | 765 | 783 | 765 | 770 | 12,300 | 770 |
| 2025-04-11 | 731 | 765 | 731 | 765 | 3,200 | 765 |
| 2025-04-10 | 749 | 754 | 740 | 754 | 19,300 | 754 |
| 2025-04-09 | 695 | 705 | 693 | 702 | 6,800 | 702 |
| 2025-04-08 | 721 | 733 | 709 | 725 | 24,500 | 725 |
| 2025-04-07 | 640 | 730 | 640 | 687 | 46,000 | 687 |
| 2025-04-04 | 776 | 796 | 725 | 750 | 56,400 | 750 |
| 2025-04-03 | 797 | 800 | 780 | 794 | 29,500 | 794 |
| 2025-04-02 | 813 | 818 | 808 | 811 | 5,400 | 811 |
| 2025-04-01 | 828 | 831 | 812 | 813 | 10,300 | 813 |
| 2025-03-31 | 842 | 842 | 819 | 830 | 29,900 | 830 |
| 2025-03-28 | 848 | 855 | 847 | 853 | 4,700 | 853 |
| 2025-03-27 | 850 | 857 | 845 | 857 | 13,100 | 857 |
| 2025-03-26 | 859 | 861 | 845 | 850 | 29,400 | 850 |
| 2025-03-25 | 880 | 880 | 859 | 867 | 61,000 | 867 |
| 2025-03-24 | 883 | 893 | 875 | 884 | 37,000 | 884 |
| 2025-03-21 | 854 | 883 | 854 | 883 | 15,100 | 883 |
| 2025-03-19 | 850 | 860 | 843 | 859 | 11,300 | 859 |
| 2025-03-18 | 850 | 860 | 846 | 850 | 14,900 | 850 |
| 2025-03-17 | 851 | 869 | 851 | 865 | 4,900 | 865 |
| 2025-03-14 | 847 | 855 | 843 | 851 | 6,100 | 851 |
| 2025-03-13 | 854 | 855 | 840 | 847 | 59,600 | 847 |
| 2025-03-12 | 852 | 864 | 849 | 854 | 5,300 | 854 |
| 2025-03-11 | 874 | 874 | 832 | 852 | 26,500 | 852 |
| 2025-03-10 | 875 | 880 | 872 | 874 | 1,300 | 874 |
| 2025-03-07 | 888 | 888 | 870 | 874 | 3,500 | 874 |
| 2025-03-06 | 888 | 888 | 875 | 888 | 6,900 | 888 |
| 2025-03-05 | 895 | 899 | 863 | 875 | 39,600 | 875 |
| 2025-03-04 | 928 | 939 | 897 | 902 | 17,500 | 902 |
| 2025-03-03 | 930 | 938 | 924 | 924 | 2,800 | 924 |
| 2025-02-28 | 934 | 941 | 928 | 931 | 4,800 | 931 |
| 2025-02-27 | 925 | 938 | 925 | 935 | 3,600 | 935 |
| 2025-02-26 | 941 | 941 | 921 | 921 | 7,400 | 921 |
| 2025-02-25 | 936 | 938 | 925 | 938 | 4,900 | 938 |
| 2025-02-21 | 949 | 949 | 931 | 932 | 9,700 | 932 |
| 2025-02-20 | 958 | 958 | 946 | 946 | 4,900 | 946 |
| 2025-02-19 | 964 | 970 | 951 | 958 | 15,900 | 958 |
| 2025-02-18 | 970 | 975 | 950 | 964 | 14,200 | 964 |
| 2025-02-17 | 1,014 | 1,014 | 965 | 965 | 14,300 | 965 |
| 2025-02-14 | 1,032 | 1,074 | 966 | 1,014 | 70,500 | 1,014 |
| 2025-02-13 | 1,022 | 1,031 | 1,004 | 1,024 | 15,900 | 1,024 |
| 2025-02-12 | 1,004 | 1,030 | 1,004 | 1,028 | 8,000 | 1,028 |
| 2025-02-10 | 1,003 | 1,010 | 1,001 | 1,001 | 1,600 | 1,001 |
| 2025-02-07 | 1,005 | 1,015 | 995 | 1,010 | 11,000 | 1,010 |
| 2025-02-06 | 980 | 993 | 966 | 993 | 20,700 | 993 |
| 2025-02-05 | 972 | 978 | 972 | 978 | 2,400 | 978 |
| 2025-02-04 | 970 | 996 | 970 | 973 | 8,600 | 973 |
| 2025-02-03 | 979 | 979 | 964 | 972 | 3,500 | 972 |
| 2025-01-31 | 975 | 984 | 971 | 972 | 3,100 | 972 |
| 2025-01-30 | 980 | 981 | 972 | 978 | 2,400 | 978 |
| 2025-01-29 | 977 | 989 | 977 | 981 | 15,400 | 981 |
| 2025-01-28 | 966 | 980 | 966 | 973 | 6,300 | 973 |
| 2025-01-27 | 974 | 975 | 967 | 975 | 6,800 | 975 |
| 2025-01-24 | 946 | 960 | 946 | 959 | 3,800 | 959 |
| 2025-01-23 | 945 | 951 | 945 | 946 | 3,300 | 946 |
| 2025-01-22 | 950 | 959 | 942 | 942 | 4,700 | 942 |
| 2025-01-21 | 951 | 963 | 950 | 950 | 3,600 | 950 |
| 2025-01-20 | 950 | 960 | 943 | 951 | 4,100 | 951 |
| 2025-01-17 | 953 | 955 | 945 | 950 | 3,700 | 950 |
| 2025-01-16 | 960 | 972 | 942 | 948 | 6,100 | 948 |
| 2025-01-15 | 954 | 969 | 954 | 960 | 3,100 | 960 |
| 2025-01-14 | 975 | 975 | 941 | 954 | 22,400 | 954 |
| 2025-01-10 | 977 | 990 | 974 | 980 | 16,800 | 980 |
| 2025-01-09 | 972 | 979 | 966 | 974 | 10,200 | 974 |
| 2025-01-08 | 987 | 993 | 971 | 980 | 24,000 | 980 |
| 2025-01-07 | 995 | 1,000 | 985 | 990 | 30,000 | 990 |
| 2025-01-06 | 982 | 1,010 | 982 | 997 | 16,400 | 997 |
分割・併合履歴 ： [2020-12-16]1株→4株