6563 (株)みらいワークスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,207	1,280	1,207	1,261	40,000	1,261
2020-12-29	1,114	1,237	1,114	1,207	39,200	1,207
2020-12-28	1,153	1,162	1,100	1,114	35,300	1,114
2020-12-25	1,160	1,191	1,132	1,165	11,900	1,165
2020-12-24	1,167	1,184	1,152	1,152	23,000	1,152
2020-12-23	1,141	1,224	1,108	1,197	34,200	1,197
2020-12-22	1,223	1,241	1,140	1,170	51,500	1,170
2020-12-21	1,272	1,285	1,200	1,247	30,200	1,247
2020-12-18	1,304	1,305	1,251	1,270	27,400	1,270
2020-12-17	1,302	1,330	1,251	1,305	31,100	1,305
2020-12-16	1,355	1,394	1,250	1,316	40,700	1,316
2020-12-15	5,620	5,810	5,540	5,540	16,400	1,385
2020-12-14	5,300	5,720	5,290	5,690	15,500	1,422.50
2020-12-11	5,100	5,330	5,090	5,250	12,700	1,312.50
2020-12-10	5,290	5,290	5,050	5,050	14,000	1,262.50
2020-12-09	5,370	5,400	5,200	5,310	20,800	1,327.50
2020-12-08	5,700	5,700	5,450	5,450	16,000	1,362.50
2020-12-07	6,050	6,050	5,550	5,700	29,500	1,425
2020-12-04	5,500	5,900	5,430	5,900	39,800	1,475
2020-12-03	6,340	6,380	5,650	5,740	252,100	1,435
2020-12-02	5,670	5,670	5,670	5,670	3,200	1,417.50
2020-12-01	4,970	4,970	4,970	4,970	1,600	1,242.50
2020-11-30	4,235	4,345	4,200	4,270	5,400	1,067.50
2020-11-27	4,180	4,320	4,165	4,305	2,000	1,076.25
2020-11-26	4,170	4,345	4,095	4,195	2,900	1,048.75
2020-11-25	4,330	4,400	4,200	4,215	4,200	1,053.75
2020-11-24	4,150	4,470	4,060	4,440	8,000	1,110
2020-11-20	4,320	4,340	4,120	4,150	9,000	1,037.50
2020-11-19	4,435	4,435	4,370	4,380	2,100	1,095
2020-11-18	4,450	4,560	4,370	4,410	7,100	1,102.50
2020-11-17	4,770	4,770	4,350	4,480	14,000	1,120
2020-11-16	5,000	5,000	4,700	4,765	9,100	1,191.25
2020-11-13	4,995	5,000	4,755	4,935	12,000	1,233.75
2020-11-12	4,800	5,000	4,780	4,960	6,700	1,240
2020-11-11	4,765	4,810	4,595	4,730	6,300	1,182.50
2020-11-10	4,990	4,990	4,750	4,810	5,700	1,202.50
2020-11-09	4,900	5,020	4,885	4,920	6,400	1,230
2020-11-06	4,950	5,120	4,900	4,920	10,700	1,230
2020-11-05	4,995	4,995	4,780	4,950	6,200	1,237.50
2020-11-04	4,585	4,855	4,575	4,855	5,300	1,213.75
2020-11-02	4,490	4,560	4,125	4,375	25,300	1,093.75
2020-10-30	5,040	5,120	4,490	4,560	12,200	1,140
2020-10-29	5,100	5,320	4,980	4,995	15,300	1,248.75
2020-10-28	4,960	5,260	4,960	5,220	6,300	1,305
2020-10-27	4,825	5,030	4,825	4,895	8,400	1,223.75
2020-10-26	5,110	5,150	4,840	4,965	6,800	1,241.25
2020-10-23	5,000	5,240	4,935	5,120	13,300	1,280
2020-10-22	5,430	5,430	4,980	5,060	13,300	1,265
2020-10-21	5,590	5,590	5,290	5,430	14,200	1,357.50
2020-10-20	5,650	5,730	5,500	5,520	9,400	1,380
2020-10-19	5,980	5,980	5,490	5,680	21,600	1,420
2020-10-16	5,360	5,780	5,050	5,780	34,700	1,445
2020-10-15	5,480	5,560	5,150	5,260	33,000	1,315
2020-10-14	6,050	6,290	5,450	5,580	76,400	1,395
2020-10-13	5,950	6,150	5,670	5,750	69,000	1,437.50
2020-10-12	5,070	5,630	5,070	5,450	95,700	1,362.50
2020-10-09	4,940	5,070	4,700	4,930	34,300	1,232.50
2020-10-08	4,410	5,000	4,360	4,940	61,200	1,235
2020-10-07	4,250	4,350	4,240	4,340	10,700	1,085
2020-10-06	4,350	4,500	4,160	4,240	37,900	1,060
2020-10-05	4,090	4,110	3,970	4,110	7,600	1,027.50
2020-10-02	4,110	4,160	3,830	4,020	15,600	1,005
2020-09-30	4,105	4,230	4,000	4,070	13,000	1,017.50
2020-09-29	3,925	4,200	3,875	4,105	12,300	1,026.25
2020-09-28	3,950	3,980	3,875	3,925	3,300	981.25
2020-09-25	3,905	3,940	3,880	3,900	4,500	975
2020-09-24	4,000	4,000	3,830	3,900	7,200	975
2020-09-23	4,000	4,050	3,915	4,025	5,200	1,006.25
2020-09-18	3,880	4,070	3,870	4,040	11,100	1,010
2020-09-17	3,965	3,965	3,850	3,880	4,300	970
2020-09-16	3,965	3,990	3,825	3,895	7,900	973.75
2020-09-15	4,100	4,130	3,905	3,920	14,400	980
2020-09-14	3,905	4,010	3,895	3,945	6,700	986.25
2020-09-11	3,800	3,975	3,635	3,915	12,000	978.75
2020-09-10	4,050	4,160	3,700	3,730	16,000	932.50
2020-09-09	4,015	4,055	3,895	4,020	13,300	1,005
2020-09-08	4,310	4,380	3,970	4,095	29,300	1,023.75
2020-09-07	4,350	4,740	4,205	4,320	68,900	1,080
2020-09-04	3,945	4,370	3,865	4,140	60,500	1,035
2020-09-03	3,660	4,395	3,635	4,090	98,800	1,022.50
2020-09-02	3,180	3,870	3,180	3,730	76,500	932.50
2020-09-01	3,080	3,200	3,035	3,170	8,700	792.50
2020-08-31	3,025	3,100	3,000	3,100	3,400	775
2020-08-28	3,200	3,200	2,781	2,875	8,700	718.75
2020-08-27	3,225	3,235	3,120	3,150	8,700	787.50
2020-08-26	3,200	3,220	3,060	3,205	10,100	801.25
2020-08-25	3,000	3,220	2,960	3,125	12,800	781.25
2020-08-24	2,847	3,070	2,831	2,950	9,300	737.50
2020-08-21	2,857	2,879	2,805	2,828	5,300	707
2020-08-20	2,800	2,847	2,790	2,810	3,400	702.50
2020-08-19	2,800	2,820	2,716	2,802	3,500	700.50
2020-08-18	2,880	2,884	2,780	2,791	4,300	697.75
2020-08-17	2,806	2,899	2,798	2,880	7,400	720
2020-08-14	2,746	2,849	2,720	2,806	8,500	701.50
2020-08-13	2,750	2,800	2,697	2,779	6,300	694.75
2020-08-12	2,676	2,728	2,663	2,725	4,600	681.25
2020-08-11	2,780	2,780	2,676	2,725	3,400	681.25
2020-08-07	2,762	2,762	2,675	2,730	2,300	682.50
2020-08-06	2,650	2,731	2,536	2,731	8,200	682.75
2020-08-05	2,609	2,630	2,609	2,617	300	654.25
2020-08-04	2,658	2,658	2,611	2,611	1,400	652.75
2020-08-03	2,628	2,706	2,600	2,667	5,000	666.75
2020-07-31	2,520	2,744	2,520	2,678	9,800	669.50
2020-07-30	2,627	2,627	2,512	2,512	1,900	628
2020-07-29	2,558	2,610	2,516	2,577	2,900	644.25
2020-07-28	2,646	2,655	2,553	2,608	4,200	652
2020-07-27	2,695	2,719	2,620	2,620	2,800	655
2020-07-22	2,710	2,755	2,700	2,729	1,100	682.25
2020-07-21	2,700	2,710	2,681	2,710	1,100	677.50
2020-07-20	2,770	2,770	2,663	2,713	1,500	678.25
2020-07-17	2,768	2,784	2,699	2,720	2,300	680
2020-07-16	2,839	2,839	2,760	2,785	3,000	696.25
2020-07-15	2,889	2,889	2,780	2,847	2,000	711.75
2020-07-14	2,900	2,963	2,761	2,797	6,800	699.25
2020-07-13	2,950	3,050	2,850	2,969	14,800	742.25
2020-07-10	2,894	2,980	2,850	2,937	13,800	734.25
2020-07-09	2,775	2,899	2,760	2,864	15,200	716
2020-07-08	2,740	2,770	2,703	2,735	4,900	683.75
2020-07-07	2,614	2,702	2,614	2,690	2,600	672.50
2020-07-06	2,601	2,713	2,575	2,590	6,100	647.50
2020-07-03	2,535	2,570	2,535	2,551	1,600	637.75
2020-07-02	2,676	2,699	2,539	2,539	2,200	634.75
2020-07-01	2,605	2,709	2,581	2,626	5,600	656.50
2020-06-30	2,585	2,718	2,515	2,555	6,900	638.75
2020-06-29	2,576	2,631	2,549	2,579	8,000	644.75
2020-06-26	2,943	2,976	2,621	2,694	21,000	673.50
2020-06-25	3,035	3,035	2,775	2,843	31,600	710.75
2020-06-24	2,586	3,080	2,574	3,080	60,300	770
2020-06-23	2,572	2,616	2,505	2,576	5,000	644
2020-06-22	2,500	2,699	2,500	2,572	13,800	643
2020-06-19	2,350	2,410	2,350	2,404	1,700	601
2020-06-18	2,356	2,400	2,307	2,388	1,500	597
2020-06-17	2,405	2,406	2,323	2,356	2,900	589
2020-06-16	2,311	2,405	2,311	2,405	3,200	601.25
2020-06-15	2,400	2,400	2,281	2,308	2,900	577
2020-06-12	2,300	2,391	2,257	2,361	5,100	590.25
2020-06-11	2,450	2,450	2,400	2,400	2,400	600
2020-06-10	2,400	2,453	2,400	2,450	5,700	612.50
2020-06-09	2,440	2,444	2,402	2,402	2,000	600.50
2020-06-08	2,478	2,479	2,411	2,440	5,200	610
2020-06-05	2,485	2,485	2,382	2,428	4,000	607
2020-06-04	2,450	2,450	2,380	2,395	1,000	598.75
2020-06-03	2,486	2,527	2,390	2,450	6,500	612.50
2020-06-02	2,462	2,477	2,420	2,477	5,900	619.25
2020-06-01	2,463	2,465	2,410	2,412	3,800	603
2020-05-29	2,389	2,445	2,362	2,445	2,800	611.25
2020-05-28	2,448	2,448	2,350	2,389	5,100	597.25
2020-05-27	2,440	2,445	2,390	2,398	4,200	599.50
2020-05-26	2,615	2,615	2,400	2,480	9,300	620
2020-05-25	2,514	2,680	2,512	2,600	7,700	650
2020-05-22	2,303	2,484	2,301	2,470	7,900	617.50
2020-05-21	2,285	2,313	2,276	2,313	2,000	578.25
2020-05-20	2,241	2,268	2,210	2,251	2,300	562.75
2020-05-19	2,230	2,245	2,200	2,201	2,500	550.25
2020-05-18	2,291	2,291	2,208	2,227	3,600	556.75
2020-05-15	2,320	2,320	2,239	2,305	1,400	576.25
2020-05-14	2,295	2,338	2,280	2,285	3,600	571.25
2020-05-13	2,319	2,360	2,295	2,295	1,600	573.75
2020-05-12	2,393	2,393	2,317	2,330	1,900	582.50
2020-05-11	2,310	2,491	2,310	2,394	5,400	598.50
2020-05-08	2,297	2,339	2,297	2,303	3,700	575.75
2020-05-07	2,226	2,300	2,201	2,297	2,800	574.25
2020-05-01	2,243	2,294	2,210	2,276	1,300	569
2020-04-30	2,265	2,315	2,265	2,293	800	573.25
2020-04-28	2,314	2,323	2,222	2,250	1,700	562.50
2020-04-27	2,350	2,350	2,278	2,301	1,900	575.25
2020-04-24	2,247	2,339	2,245	2,251	1,500	562.75
2020-04-23	2,160	2,317	2,160	2,247	3,500	561.75
2020-04-22	2,215	2,352	2,200	2,210	2,300	552.50
2020-04-21	2,450	2,450	2,265	2,265	3,300	566.25
2020-04-20	2,156	2,523	2,156	2,467	10,500	616.75
2020-04-17	2,544	2,544	2,304	2,304	3,900	576
2020-04-16	2,500	2,504	2,445	2,465	4,100	616.25
2020-04-15	2,642	2,664	2,510	2,521	11,800	630.25
2020-04-14	2,340	2,692	2,318	2,692	20,000	673
2020-04-13	2,109	2,450	2,062	2,192	12,400	548
2020-04-10	1,898	2,151	1,898	2,059	11,000	514.75
2020-04-09	1,855	1,858	1,803	1,844	1,900	461
2020-04-08	1,740	1,825	1,736	1,768	2,500	442
2020-04-07	1,730	1,789	1,722	1,780	2,200	445
2020-04-06	1,701	1,721	1,642	1,721	2,500	430.25
2020-04-03	1,760	1,760	1,710	1,724	2,300	431
2020-04-02	1,811	1,823	1,803	1,808	600	452
2020-04-01	1,792	2,035	1,792	1,810	7,800	452.50
2020-03-31	1,680	1,790	1,680	1,760	2,900	440
2020-03-30	1,626	1,680	1,626	1,680	700	420
2020-03-27	1,840	1,840	1,786	1,786	1,900	446.50
2020-03-26	1,876	1,876	1,751	1,800	3,500	450
2020-03-25	1,873	1,923	1,820	1,876	8,100	469
2020-03-24	1,736	1,825	1,665	1,793	3,400	448.25
2020-03-23	1,525	1,670	1,495	1,642	5,500	410.50
2020-03-19	1,799	1,799	1,560	1,565	8,300	391.25
2020-03-18	1,799	1,879	1,752	1,762	10,200	440.50
2020-03-17	1,680	1,861	1,555	1,839	4,900	459.75
2020-03-16	1,836	1,887	1,790	1,790	11,800	447.50
2020-03-13	2,000	2,005	1,760	1,876	9,500	469
2020-03-12	2,121	2,190	2,120	2,155	5,200	538.75
2020-03-11	2,320	2,370	2,210	2,260	5,300	565
2020-03-10	2,081	2,310	2,055	2,270	8,100	567.50
2020-03-09	2,235	2,260	2,199	2,231	8,500	557.75
2020-03-06	2,563	2,563	2,370	2,446	3,300	611.50
2020-03-05	2,620	2,631	2,536	2,563	1,900	640.75
2020-03-04	2,434	2,647	2,400	2,614	4,900	653.50
2020-03-03	2,730	2,760	2,525	2,534	8,200	633.50
2020-03-02	2,690	2,695	2,500	2,625	9,800	656.25
2020-02-28	2,381	2,466	2,281	2,290	10,300	572.50
2020-02-27	2,821	2,821	2,600	2,602	9,600	650.50
2020-02-26	2,710	2,820	2,710	2,771	2,600	692.75
2020-02-25	2,800	2,850	2,750	2,750	7,000	687.50
2020-02-21	3,045	3,050	2,908	2,940	4,300	735
2020-02-20	3,115	3,115	3,040	3,040	2,800	760
2020-02-19	3,080	3,115	3,080	3,110	2,100	777.50
2020-02-18	3,115	3,135	3,080	3,080	2,800	770
2020-02-17	3,230	3,230	3,090	3,115	2,500	778.75
2020-02-14	3,145	3,180	3,060	3,090	3,300	772.50
2020-02-13	3,165	3,185	3,160	3,165	700	791.25
2020-02-12	3,210	3,220	3,170	3,170	1,500	792.50
2020-02-10	3,100	3,210	3,085	3,210	1,800	802.50
2020-02-07	3,180	3,185	3,130	3,135	1,800	783.75
2020-02-06	3,145	3,155	3,105	3,145	1,400	786.25
2020-02-05	3,085	3,105	3,075	3,075	700	768.75
2020-02-04	3,075	3,095	3,040	3,070	2,800	767.50
2020-02-03	3,010	3,130	3,010	3,075	2,300	768.75
2020-01-31	3,075	3,170	3,075	3,145	4,400	786.25
2020-01-30	3,250	3,250	3,035	3,115	9,800	778.75
2020-01-29	3,360	3,365	3,260	3,290	5,100	822.50
2020-01-28	3,300	3,410	3,290	3,405	3,800	851.25
2020-01-27	3,315	3,400	3,300	3,325	6,700	831.25
2020-01-24	3,575	3,655	3,445	3,450	6,000	862.50
2020-01-23	3,700	3,700	3,525	3,600	5,600	900
2020-01-22	3,750	3,750	3,685	3,700	1,900	925
2020-01-21	3,875	3,875	3,610	3,750	7,800	937.50
2020-01-20	3,630	3,845	3,630	3,835	12,100	958.75
2020-01-17	3,515	3,670	3,515	3,630	5,600	907.50
2020-01-16	3,500	3,550	3,455	3,530	4,700	882.50
2020-01-15	3,460	3,515	3,460	3,465	3,800	866.25
2020-01-14	3,500	3,500	3,425	3,440	3,100	860
2020-01-10	3,470	3,495	3,425	3,445	1,900	861.25
2020-01-09	3,480	3,485	3,445	3,480	2,200	870
2020-01-08	3,550	3,560	3,325	3,410	8,500	852.50
2020-01-07	3,545	3,550	3,480	3,485	2,300	871.25
2020-01-06	3,510	3,550	3,440	3,450	3,600	862.50

分割・併合履歴： [2020-12-16]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6563 (株)みらいワークス の時系列データ [2020年度]

6563 (株)みらいワークスの時系列データ [2020年度]