6563 (株)みらいワークスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	849	851	822	837	24,500	837
2023-12-28	848	855	839	853	7,400	853
2023-12-27	837	848	832	848	9,700	848
2023-12-26	843	843	830	837	8,000	837
2023-12-25	840	841	834	840	9,300	840
2023-12-22	838	844	837	840	2,300	840
2023-12-21	851	851	836	840	3,600	840
2023-12-20	839	865	839	842	29,700	842
2023-12-19	842	848	839	840	7,100	840
2023-12-18	832	850	832	850	4,200	850
2023-12-15	836	846	835	844	9,900	844
2023-12-14	839	846	837	840	6,900	840
2023-12-13	841	867	841	846	11,700	846
2023-12-12	864	880	832	833	23,400	833
2023-12-11	881	883	863	863	11,000	863
2023-12-08	881	889	876	884	20,200	884
2023-12-07	879	891	879	885	7,400	885
2023-12-06	895	908	881	886	5,600	886
2023-12-05	883	902	877	893	22,200	893
2023-12-04	906	906	888	893	17,300	893
2023-12-01	926	926	905	906	19,600	906
2023-11-30	950	972	905	935	121,600	935
2023-11-29	869	930	869	929	76,600	929
2023-11-28	862	874	862	870	8,100	870
2023-11-27	864	888	861	862	21,000	862
2023-11-24	867	879	846	860	63,200	860
2023-11-22	861	873	848	867	24,500	867
2023-11-21	852	861	828	850	34,200	850
2023-11-20	825	861	825	852	51,000	852
2023-11-17	837	837	810	831	31,900	831
2023-11-16	829	838	816	822	76,600	822
2023-11-15	901	904	826	829	217,800	829
2023-11-14	947	979	937	976	51,200	976
2023-11-13	978	988	941	951	39,800	951
2023-11-10	992	1,019	975	988	22,300	988
2023-11-09	995	995	971	984	31,200	984
2023-11-08	995	1,034	977	980	80,200	980
2023-11-07	974	996	971	980	14,600	980
2023-11-06	923	998	923	989	53,500	989
2023-11-02	899	928	896	926	16,100	926
2023-11-01	865	944	864	900	58,900	900
2023-10-31	828	879	824	858	15,200	858
2023-10-30	840	842	816	828	6,800	828
2023-10-27	829	848	829	837	9,700	837
2023-10-26	866	866	825	836	8,300	836
2023-10-25	865	869	849	859	10,800	859
2023-10-24	848	865	790	865	46,500	865
2023-10-23	855	872	841	847	13,700	847
2023-10-20	860	874	848	850	19,200	850
2023-10-19	854	879	850	879	8,100	879
2023-10-18	879	879	858	864	7,400	864
2023-10-17	877	886	865	884	14,700	884
2023-10-16	853	889	851	877	24,300	877
2023-10-13	865	886	858	867	16,500	867
2023-10-12	895	895	870	880	13,200	880
2023-10-11	898	906	885	896	29,900	896
2023-10-10	842	902	829	898	51,300	898
2023-10-06	820	832	810	826	13,700	826
2023-10-05	790	825	790	814	7,400	814
2023-10-04	792	807	784	787	23,700	787
2023-10-03	850	850	798	807	25,800	807
2023-10-02	845	853	820	850	21,200	850
2023-09-29	876	876	835	839	24,200	839
2023-09-28	883	883	850	861	18,700	861
2023-09-27	882	894	864	877	11,200	877
2023-09-26	890	908	885	908	24,200	908
2023-09-25	844	890	833	888	38,800	888
2023-09-22	800	847	800	845	23,700	845
2023-09-21	827	850	810	818	32,200	818
2023-09-20	819	843	808	842	23,100	842
2023-09-19	792	819	792	819	23,100	819
2023-09-15	830	830	802	807	8,500	807
2023-09-14	828	829	813	826	16,300	826
2023-09-13	831	841	812	827	24,700	827
2023-09-12	767	802	767	789	22,900	789
2023-09-11	816	851	766	775	63,400	775
2023-09-08	809	839	809	816	7,800	816
2023-09-07	823	850	811	812	31,500	812
2023-09-06	830	877	805	816	219,000	816
2023-09-05	808	819	800	819	14,300	819
2023-09-04	805	838	804	821	42,700	821
2023-09-01	805	812	788	799	25,000	799
2023-08-31	763	806	761	800	35,900	800
2023-08-30	774	775	763	763	6,700	763
2023-08-29	764	776	761	774	19,700	774
2023-08-28	772	772	752	756	10,700	756
2023-08-25	771	773	758	758	6,400	758
2023-08-24	776	778	766	773	9,400	773
2023-08-23	743	771	742	751	14,700	751
2023-08-22	749	761	742	742	31,000	742
2023-08-21	745	755	740	743	15,900	743
2023-08-18	763	763	736	742	28,600	742
2023-08-17	779	780	749	764	35,400	764
2023-08-16	777	796	756	794	57,800	794
2023-08-15	754	770	730	762	172,400	762
2023-08-14	1,032	1,066	762	781	298,900	781
2023-08-10	1,020	1,021	998	1,021	23,400	1,021
2023-08-09	1,016	1,046	1,016	1,032	14,400	1,032
2023-08-08	1,040	1,040	1,016	1,032	9,600	1,032
2023-08-07	1,048	1,060	1,030	1,040	16,800	1,040
2023-08-04	1,022	1,057	1,022	1,057	18,700	1,057
2023-08-03	1,013	1,040	983	1,035	28,600	1,035
2023-08-02	1,036	1,036	1,002	1,020	12,500	1,020
2023-08-01	1,016	1,038	1,010	1,036	21,100	1,036
2023-07-31	1,047	1,047	1,010	1,019	31,600	1,019
2023-07-28	1,011	1,040	960	1,040	57,700	1,040
2023-07-27	1,109	1,109	1,002	1,010	82,400	1,010
2023-07-26	1,107	1,121	1,088	1,119	6,400	1,119
2023-07-25	1,156	1,156	1,047	1,107	57,700	1,107
2023-07-24	1,160	1,165	1,133	1,149	21,600	1,149
2023-07-21	1,129	1,157	1,118	1,150	16,000	1,150
2023-07-20	1,148	1,148	1,114	1,130	28,100	1,130
2023-07-19	1,050	1,129	1,044	1,129	54,400	1,129
2023-07-18	1,050	1,061	1,037	1,050	16,500	1,050
2023-07-14	1,049	1,058	1,024	1,058	6,900	1,058
2023-07-13	1,045	1,054	1,024	1,049	11,200	1,049
2023-07-12	1,037	1,053	1,002	1,040	23,300	1,040
2023-07-11	1,058	1,071	1,035	1,042	9,100	1,042
2023-07-10	1,016	1,070	1,001	1,058	23,600	1,058
2023-07-07	1,060	1,060	1,009	1,015	26,200	1,015
2023-07-06	1,050	1,076	1,038	1,068	12,700	1,068
2023-07-05	1,058	1,060	1,020	1,050	16,600	1,050
2023-07-04	1,069	1,069	1,048	1,059	7,200	1,059
2023-07-03	1,054	1,086	1,040	1,063	25,200	1,063
2023-06-30	1,038	1,050	1,024	1,050	10,100	1,050
2023-06-29	1,038	1,069	1,023	1,037	17,800	1,037
2023-06-28	1,021	1,058	1,014	1,038	19,500	1,038
2023-06-27	1,015	1,020	996	1,006	18,000	1,006
2023-06-26	1,069	1,069	1,008	1,039	22,400	1,039
2023-06-23	1,073	1,073	1,025	1,069	25,800	1,069
2023-06-22	1,092	1,106	1,050	1,065	32,700	1,065
2023-06-21	1,079	1,108	1,065	1,094	27,000	1,094
2023-06-20	1,091	1,124	1,074	1,081	43,200	1,081
2023-06-19	1,013	1,119	1,013	1,087	85,300	1,087
2023-06-16	1,010	1,039	990	1,004	27,100	1,004
2023-06-15	1,016	1,016	1,002	1,010	9,500	1,010
2023-06-14	994	1,021	994	1,016	30,900	1,016
2023-06-13	1,001	1,020	990	993	18,300	993
2023-06-12	1,021	1,045	1,010	1,020	32,600	1,020
2023-06-09	979	1,021	976	1,021	36,600	1,021
2023-06-08	971	980	951	974	11,900	974
2023-06-07	1,000	1,025	964	971	38,100	971
2023-06-06	974	1,048	964	995	165,900	995
2023-06-05	907	950	907	935	65,200	935
2023-06-02	898	919	898	903	29,200	903
2023-06-01	901	902	885	900	13,800	900
2023-05-31	889	918	885	894	19,700	894
2023-05-30	896	906	875	894	79,000	894
2023-05-29	975	980	913	922	21,800	922
2023-05-26	985	985	953	970	18,200	970
2023-05-25	975	1,000	960	970	61,100	970
2023-05-24	901	977	884	960	52,300	960
2023-05-23	930	940	900	911	24,600	911
2023-05-22	878	949	872	930	58,300	930
2023-05-19	860	879	842	879	15,000	879
2023-05-18	900	900	828	860	79,200	860
2023-05-17	910	914	875	905	19,800	905
2023-05-16	898	923	831	923	112,900	923
2023-05-15	814	934	782	872	357,900	872
2023-05-12	699	799	699	799	66,500	799
2023-05-11	737	745	689	699	64,100	699
2023-05-10	735	739	735	735	1,700	735
2023-05-09	736	739	735	739	900	739
2023-05-08	730	735	725	735	6,800	735
2023-05-02	732	733	724	728	3,800	728
2023-05-01	736	740	727	740	5,800	740
2023-04-28	743	758	730	736	6,700	736
2023-04-27	760	767	736	757	22,900	757
2023-04-26	726	788	712	774	62,300	774
2023-04-25	707	734	703	725	36,800	725
2023-04-24	703	707	701	706	25,300	706
2023-04-21	705	705	703	704	11,400	704
2023-04-20	699	707	699	705	11,800	705
2023-04-19	705	706	700	703	11,900	703
2023-04-18	708	708	702	705	16,600	705
2023-04-17	708	708	703	703	19,600	703
2023-04-14	728	728	704	708	29,300	708
2023-04-13	709	718	706	713	6,800	713
2023-04-12	682	736	682	711	40,200	711
2023-04-11	679	690	677	680	41,800	680
2023-04-10	677	682	675	679	15,100	679
2023-04-07	680	685	665	670	14,100	670
2023-04-06	678	687	675	677	1,300	677
2023-04-05	684	688	675	684	5,800	684
2023-04-04	673	692	673	677	8,900	677
2023-04-03	675	685	666	675	7,700	675
2023-03-31	683	684	673	675	5,000	675
2023-03-30	688	692	682	682	3,000	682
2023-03-29	689	693	682	682	5,000	682
2023-03-28	696	696	681	688	4,600	688
2023-03-27	684	692	674	692	5,100	692
2023-03-24	675	679	670	675	4,800	675
2023-03-23	661	683	656	669	6,400	669
2023-03-22	668	683	655	659	25,300	659
2023-03-20	688	688	658	658	21,500	658
2023-03-17	693	706	673	681	25,700	681
2023-03-16	685	701	685	689	9,700	689
2023-03-15	698	709	682	686	13,200	686
2023-03-14	696	705	690	698	13,300	698
2023-03-13	696	711	686	705	13,800	705
2023-03-10	710	720	691	711	7,900	711
2023-03-09	717	717	707	711	2,500	711
2023-03-08	695	711	695	710	11,600	710
2023-03-07	705	721	705	705	6,700	705
2023-03-06	713	727	710	713	7,700	713
2023-03-03	712	716	705	713	9,400	713
2023-03-02	716	723	710	713	13,200	713
2023-03-01	730	743	719	719	16,500	719
2023-02-28	732	787	725	732	172,700	732
2023-02-27	690	738	689	712	95,900	712
2023-02-24	688	695	685	692	5,400	692
2023-02-22	679	694	678	685	8,400	685
2023-02-21	697	701	670	680	82,200	680
2023-02-20	661	726	660	697	108,000	697
2023-02-17	700	709	691	704	9,500	704
2023-02-16	710	725	678	704	19,500	704
2023-02-15	703	714	661	703	23,600	703
2023-02-14	779	803	682	693	109,100	693
2023-02-13	773	773	747	760	19,500	760
2023-02-10	787	787	770	770	7,300	770
2023-02-09	778	790	777	786	9,700	786
2023-02-08	768	784	767	772	7,200	772
2023-02-07	762	770	761	763	3,000	763
2023-02-06	770	770	760	760	5,300	760
2023-02-03	768	785	755	760	9,600	760
2023-02-02	753	785	753	780	14,400	780
2023-02-01	752	765	747	762	8,800	762
2023-01-31	753	753	741	741	5,800	741
2023-01-30	753	753	737	753	10,800	753
2023-01-27	730	746	730	732	2,500	732
2023-01-26	732	756	727	732	7,400	732
2023-01-25	718	731	717	730	12,300	730
2023-01-24	725	725	718	718	2,200	718
2023-01-23	727	727	715	721	2,000	721
2023-01-20	714	714	706	714	2,600	714
2023-01-19	710	719	692	714	14,400	714
2023-01-18	717	719	709	712	2,200	712
2023-01-17	708	722	708	717	6,300	717
2023-01-16	689	724	689	715	10,000	715
2023-01-13	718	726	689	695	16,300	695
2023-01-12	720	724	715	718	4,300	718
2023-01-11	732	732	714	723	6,700	723
2023-01-10	734	741	719	727	10,800	727
2023-01-06	677	738	677	733	56,200	733
2023-01-05	666	687	655	687	20,200	687
2023-01-04	684	684	666	666	10,200	666

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 [2023年度]

6563 (株)みらいワークスの時系列データ [2023年度]