6563 (株)みらいワークスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	766	780	755	771	7,500	771
2021-12-29	774	790	768	776	13,200	776
2021-12-28	762	796	736	774	45,100	774
2021-12-27	791	791	746	753	37,900	753
2021-12-24	760	814	760	786	58,700	786
2021-12-23	760	768	736	754	31,600	754
2021-12-22	721	757	721	757	29,000	757
2021-12-21	730	732	710	721	36,900	721
2021-12-20	724	727	716	723	18,400	723
2021-12-17	744	752	719	724	41,500	724
2021-12-16	769	769	743	750	15,000	750
2021-12-15	762	762	743	754	40,200	754
2021-12-14	776	778	733	747	67,700	747
2021-12-13	790	806	750	775	21,300	775
2021-12-10	818	818	790	790	13,500	790
2021-12-09	821	836	803	803	10,800	803
2021-12-08	846	850	827	833	11,600	833
2021-12-07	785	840	783	831	40,000	831
2021-12-06	785	789	777	785	63,700	785
2021-12-03	790	797	750	793	46,300	793
2021-12-02	816	819	765	774	61,000	774
2021-12-01	812	835	782	831	29,500	831
2021-11-30	886	886	820	820	29,000	820
2021-11-29	853	877	841	841	32,400	841
2021-11-26	889	894	855	883	28,500	883
2021-11-25	928	932	881	896	43,000	896
2021-11-24	951	951	922	928	29,100	928
2021-11-22	943	954	922	939	29,800	939
2021-11-19	968	968	931	943	14,300	943
2021-11-18	946	968	920	967	27,000	967
2021-11-17	956	957	934	939	24,700	939
2021-11-16	963	974	943	950	45,400	950
2021-11-15	973	980	952	967	81,800	967
2021-11-12	950	1,080	943	1,048	120,000	1,048
2021-11-11	943	950	923	950	23,800	950
2021-11-10	953	955	915	949	25,400	949
2021-11-09	979	979	948	954	21,600	954
2021-11-08	973	996	963	964	25,600	964
2021-11-05	976	978	963	978	9,800	978
2021-11-04	974	984	974	976	8,300	976
2021-11-02	973	977	957	974	9,500	974
2021-11-01	955	975	955	974	9,500	974
2021-10-29	964	964	950	953	14,200	953
2021-10-28	965	975	954	972	7,000	972
2021-10-27	950	965	944	965	12,300	965
2021-10-26	960	966	950	955	9,400	955
2021-10-25	977	977	957	957	9,900	957
2021-10-22	983	983	970	971	10,300	971
2021-10-21	994	994	973	976	22,700	976
2021-10-20	993	994	980	980	9,800	980
2021-10-19	975	1,000	974	992	14,400	992
2021-10-18	987	996	976	978	19,500	978
2021-10-15	999	1,000	978	992	16,400	992
2021-10-14	978	995	973	988	9,900	988
2021-10-13	995	1,000	978	978	19,300	978
2021-10-12	996	1,016	996	1,000	11,800	1,000
2021-10-11	1,005	1,025	997	999	16,400	999
2021-10-08	999	1,035	992	1,005	51,200	1,005
2021-10-07	961	999	961	989	27,900	989
2021-10-06	979	1,012	960	964	39,500	964
2021-10-05	950	998	935	975	89,800	975
2021-10-04	1,019	1,019	951	955	67,400	955
2021-10-01	1,065	1,067	990	1,004	78,300	1,004
2021-09-30	1,200	1,215	1,019	1,040	384,000	1,040
2021-09-29	990	1,146	960	1,146	140,100	1,146
2021-09-28	1,037	1,037	990	996	17,400	996
2021-09-27	997	1,043	987	1,028	43,600	1,028
2021-09-24	960	1,002	960	1,000	35,500	1,000
2021-09-22	973	984	934	934	52,900	934
2021-09-21	985	1,000	966	984	45,400	984
2021-09-17	1,000	1,029	985	1,018	19,100	1,018
2021-09-16	1,040	1,040	970	997	41,200	997
2021-09-15	1,050	1,065	1,022	1,037	35,500	1,037
2021-09-14	1,010	1,055	1,000	1,054	55,600	1,054
2021-09-13	1,003	1,024	1,002	1,007	19,000	1,007
2021-09-10	1,011	1,016	1,001	1,010	13,900	1,010
2021-09-09	1,015	1,030	1,002	1,006	11,500	1,006
2021-09-08	1,009	1,016	995	1,015	29,200	1,015
2021-09-07	1,041	1,046	1,008	1,011	22,600	1,011
2021-09-06	1,013	1,047	1,000	1,040	29,900	1,040
2021-09-03	1,005	1,010	990	998	20,700	998
2021-09-02	1,039	1,039	1,005	1,005	11,600	1,005
2021-09-01	1,065	1,065	1,005	1,027	29,900	1,027
2021-08-31	1,002	1,050	988	1,048	44,800	1,048
2021-08-30	985	1,017	970	1,009	36,700	1,009
2021-08-27	980	984	961	979	10,000	979
2021-08-26	975	986	947	985	58,100	985
2021-08-25	942	997	931	973	43,200	973
2021-08-24	914	969	914	942	35,700	942
2021-08-23	899	920	884	901	18,900	901
2021-08-20	910	928	888	892	31,000	892
2021-08-19	930	937	901	901	39,600	901
2021-08-18	888	956	880	956	59,000	956
2021-08-17	940	959	881	900	120,800	900
2021-08-16	1,013	1,019	927	940	132,000	940
2021-08-13	1,125	1,238	1,026	1,042	291,300	1,042
2021-08-12	1,086	1,125	1,069	1,125	47,300	1,125
2021-08-11	1,102	1,110	1,061	1,085	41,000	1,085
2021-08-10	1,047	1,101	1,047	1,095	46,800	1,095
2021-08-06	1,045	1,067	1,032	1,035	15,600	1,035
2021-08-05	1,031	1,045	1,002	1,045	33,500	1,045
2021-08-04	1,091	1,100	1,028	1,037	85,200	1,037
2021-08-03	1,111	1,111	1,088	1,092	10,100	1,092
2021-08-02	1,105	1,118	1,081	1,105	18,600	1,105
2021-07-30	1,133	1,140	1,077	1,108	47,500	1,108
2021-07-29	1,125	1,153	1,111	1,149	29,300	1,149
2021-07-28	1,182	1,182	1,110	1,124	26,600	1,124
2021-07-27	1,193	1,200	1,160	1,182	9,600	1,182
2021-07-26	1,212	1,218	1,153	1,165	70,100	1,165
2021-07-21	1,161	1,189	1,140	1,182	18,700	1,182
2021-07-20	1,176	1,199	1,155	1,158	19,500	1,158
2021-07-19	1,243	1,243	1,176	1,192	44,600	1,192
2021-07-16	1,290	1,292	1,235	1,252	48,300	1,252
2021-07-15	1,285	1,340	1,251	1,289	78,100	1,289
2021-07-14	1,196	1,305	1,170	1,295	118,400	1,295
2021-07-13	1,235	1,235	1,170	1,176	42,000	1,176
2021-07-12	1,172	1,240	1,164	1,218	66,600	1,218
2021-07-09	1,094	1,197	1,082	1,197	64,200	1,197
2021-07-08	1,080	1,099	1,062	1,086	21,900	1,086
2021-07-07	1,081	1,099	1,071	1,080	19,500	1,080
2021-07-06	1,102	1,116	1,065	1,098	21,400	1,098
2021-07-05	1,090	1,090	1,060	1,073	12,200	1,073
2021-07-02	1,077	1,095	1,073	1,090	8,700	1,090
2021-07-01	1,130	1,130	1,070	1,079	31,900	1,079
2021-06-30	1,080	1,140	1,069	1,126	28,100	1,126
2021-06-29	1,090	1,090	1,060	1,080	11,400	1,080
2021-06-28	1,103	1,103	1,055	1,075	28,700	1,075
2021-06-25	1,138	1,140	1,080	1,100	17,700	1,100
2021-06-24	1,148	1,148	1,095	1,115	28,500	1,115
2021-06-23	1,122	1,132	1,091	1,094	23,900	1,094
2021-06-22	1,095	1,129	1,054	1,106	35,200	1,106
2021-06-21	1,112	1,122	1,078	1,095	37,900	1,095
2021-06-18	1,178	1,188	1,112	1,114	37,800	1,114
2021-06-17	1,152	1,180	1,101	1,148	37,000	1,148
2021-06-16	1,216	1,216	1,141	1,172	44,600	1,172
2021-06-15	1,185	1,278	1,150	1,233	89,600	1,233
2021-06-14	1,116	1,188	1,100	1,188	48,100	1,188
2021-06-11	1,129	1,130	1,098	1,103	25,100	1,103
2021-06-10	1,108	1,118	1,087	1,103	24,000	1,103
2021-06-09	1,069	1,090	1,065	1,080	12,200	1,080
2021-06-08	1,119	1,119	1,060	1,076	17,800	1,076
2021-06-07	1,100	1,124	1,067	1,102	31,300	1,102
2021-06-04	1,056	1,110	1,035	1,097	26,900	1,097
2021-06-03	1,120	1,120	1,055	1,070	29,600	1,070
2021-06-02	1,106	1,173	1,096	1,119	38,700	1,119
2021-06-01	1,120	1,120	1,071	1,096	35,100	1,096
2021-05-31	1,183	1,184	1,115	1,125	59,500	1,125
2021-05-28	1,227	1,230	1,150	1,181	79,900	1,181
2021-05-27	1,145	1,253	1,127	1,225	198,000	1,225
2021-05-26	1,026	1,130	1,026	1,115	72,800	1,115
2021-05-25	1,013	1,050	1,013	1,025	28,400	1,025
2021-05-24	1,075	1,120	1,004	1,008	80,600	1,008
2021-05-21	991	1,069	985	1,063	69,400	1,063
2021-05-20	979	982	967	976	7,500	976
2021-05-19	945	980	931	965	15,500	965
2021-05-18	905	931	904	930	11,700	930
2021-05-17	986	992	911	911	49,800	911
2021-05-14	877	1,011	845	986	98,200	986
2021-05-13	845	895	833	862	27,500	862
2021-05-12	895	906	855	872	39,000	872
2021-05-11	929	929	894	894	13,400	894
2021-05-10	904	914	899	914	7,200	914
2021-05-07	903	932	894	900	5,700	900
2021-05-06	911	912	893	903	7,400	903
2021-04-30	932	940	893	905	40,500	905
2021-04-28	937	942	925	942	9,800	942
2021-04-27	980	985	932	932	16,500	932
2021-04-26	961	979	955	977	6,500	977
2021-04-23	946	978	946	964	13,000	964
2021-04-22	923	949	923	946	12,000	946
2021-04-21	971	972	916	922	28,800	922
2021-04-20	989	990	968	974	22,500	974
2021-04-19	996	1,005	981	989	17,400	989
2021-04-16	1,010	1,012	980	992	26,100	992
2021-04-15	1,017	1,017	1,001	1,010	11,100	1,010
2021-04-14	995	1,022	995	1,022	14,500	1,022
2021-04-13	1,016	1,046	996	1,004	13,700	1,004
2021-04-12	1,049	1,049	1,010	1,019	15,900	1,019
2021-04-09	1,062	1,095	1,027	1,050	15,200	1,050
2021-04-08	1,090	1,090	1,019	1,055	20,100	1,055
2021-04-07	1,096	1,097	1,061	1,090	17,900	1,090
2021-04-06	1,099	1,131	1,073	1,098	34,800	1,098
2021-04-05	1,036	1,100	1,016	1,084	34,900	1,084
2021-04-02	1,028	1,034	1,020	1,028	7,000	1,028
2021-04-01	1,032	1,038	1,010	1,029	9,100	1,029
2021-03-31	1,035	1,040	1,019	1,039	8,400	1,039
2021-03-30	1,017	1,034	1,007	1,013	9,100	1,013
2021-03-29	1,074	1,074	1,018	1,025	19,900	1,025
2021-03-26	1,030	1,079	1,024	1,053	29,500	1,053
2021-03-25	996	1,010	960	1,000	14,500	1,000
2021-03-24	1,018	1,018	990	996	19,600	996
2021-03-23	1,030	1,031	1,018	1,027	5,300	1,027
2021-03-22	1,048	1,053	1,012	1,034	16,700	1,034
2021-03-19	1,055	1,061	1,010	1,048	12,800	1,048
2021-03-18	1,059	1,076	1,042	1,047	11,100	1,047
2021-03-17	1,071	1,080	1,000	1,029	19,600	1,029
2021-03-16	1,057	1,088	1,057	1,071	8,000	1,071
2021-03-15	1,070	1,086	1,055	1,070	14,500	1,070
2021-03-12	1,070	1,074	1,051	1,069	12,800	1,069
2021-03-11	1,044	1,072	1,031	1,046	17,800	1,046
2021-03-10	999	1,039	996	1,039	19,500	1,039
2021-03-09	968	996	950	984	14,100	984
2021-03-08	990	1,025	990	998	23,000	998
2021-03-05	982	984	941	975	19,400	975
2021-03-04	1,008	1,010	966	985	28,100	985
2021-03-03	1,015	1,051	1,008	1,008	22,500	1,008
2021-03-02	1,021	1,021	998	1,010	21,600	1,010
2021-03-01	1,070	1,070	1,008	1,011	22,100	1,011
2021-02-26	1,070	1,080	1,034	1,054	26,700	1,054
2021-02-25	1,063	1,079	1,060	1,064	7,100	1,064
2021-02-24	1,063	1,100	1,058	1,061	19,200	1,061
2021-02-22	1,060	1,080	1,034	1,058	27,200	1,058
2021-02-19	1,117	1,129	1,039	1,071	40,000	1,071
2021-02-18	1,169	1,170	1,109	1,117	21,100	1,117
2021-02-17	1,130	1,169	1,130	1,159	21,700	1,159
2021-02-16	1,165	1,176	1,133	1,137	24,800	1,137
2021-02-15	1,205	1,238	1,155	1,164	49,400	1,164
2021-02-12	1,245	1,300	1,220	1,265	42,100	1,265
2021-02-10	1,259	1,269	1,204	1,248	14,000	1,248
2021-02-09	1,275	1,275	1,222	1,250	12,500	1,250
2021-02-08	1,244	1,275	1,222	1,264	30,500	1,264
2021-02-05	1,234	1,234	1,200	1,221	7,300	1,221
2021-02-04	1,229	1,233	1,190	1,225	10,900	1,225
2021-02-03	1,248	1,258	1,200	1,229	12,400	1,229
2021-02-02	1,214	1,253	1,183	1,243	20,700	1,243
2021-02-01	1,156	1,198	1,128	1,195	26,400	1,195
2021-01-29	1,299	1,300	1,145	1,161	55,400	1,161
2021-01-28	1,217	1,275	1,217	1,244	58,600	1,244
2021-01-27	1,190	1,225	1,190	1,212	12,300	1,212
2021-01-26	1,230	1,235	1,191	1,191	14,000	1,191
2021-01-25	1,200	1,228	1,170	1,217	29,300	1,217
2021-01-22	1,248	1,248	1,188	1,199	18,100	1,199
2021-01-21	1,139	1,230	1,138	1,220	61,200	1,220
2021-01-20	1,150	1,150	1,115	1,126	12,700	1,126
2021-01-19	1,144	1,147	1,121	1,142	11,000	1,142
2021-01-18	1,160	1,161	1,113	1,128	24,300	1,128
2021-01-15	1,105	1,148	1,090	1,148	20,000	1,148
2021-01-14	1,151	1,153	1,098	1,105	46,300	1,105
2021-01-13	1,167	1,175	1,141	1,163	22,300	1,163
2021-01-12	1,200	1,219	1,164	1,178	20,000	1,178
2021-01-08	1,245	1,245	1,208	1,227	30,400	1,227
2021-01-07	1,252	1,268	1,233	1,245	25,300	1,245
2021-01-06	1,290	1,314	1,251	1,262	27,800	1,262
2021-01-05	1,262	1,348	1,244	1,287	45,500	1,287
2021-01-04	1,291	1,305	1,223	1,255	31,400	1,255

分割・併合履歴： [2020-12-16]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6563 (株)みらいワークス の時系列データ [2021年度]

6563 (株)みらいワークスの時系列データ [2021年度]