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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
