7247 (株)ミクニ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 270 | 271 | 254 | 261 | 216,000 | 261 |
| 2025-04-03 | 290 | 290 | 276 | 280 | 289,900 | 280 |
| 2025-04-02 | 302 | 302 | 293 | 293 | 158,900 | 293 |
| 2025-04-01 | 306 | 306 | 301 | 301 | 83,900 | 301 |
| 2025-03-31 | 306 | 307 | 303 | 304 | 67,600 | 304 |
| 2025-03-28 | 307 | 310 | 305 | 309 | 79,900 | 309 |
| 2025-03-27 | 316 | 316 | 312 | 315 | 68,000 | 315 |
| 2025-03-26 | 317 | 320 | 316 | 316 | 71,000 | 316 |
| 2025-03-25 | 317 | 318 | 315 | 315 | 40,700 | 315 |
| 2025-03-24 | 319 | 320 | 316 | 317 | 65,100 | 317 |
| 2025-03-21 | 315 | 320 | 315 | 319 | 75,500 | 319 |
| 2025-03-19 | 316 | 318 | 315 | 317 | 36,700 | 317 |
| 2025-03-18 | 316 | 317 | 315 | 316 | 45,100 | 316 |
| 2025-03-17 | 316 | 318 | 314 | 316 | 52,400 | 316 |
| 2025-03-14 | 312 | 316 | 312 | 314 | 41,100 | 314 |
| 2025-03-13 | 311 | 313 | 311 | 311 | 24,200 | 311 |
| 2025-03-12 | 313 | 314 | 310 | 311 | 26,400 | 311 |
| 2025-03-11 | 313 | 313 | 306 | 312 | 79,900 | 312 |
| 2025-03-10 | 315 | 318 | 311 | 312 | 120,200 | 312 |
| 2025-03-07 | 310 | 316 | 310 | 312 | 72,100 | 312 |
| 2025-03-06 | 309 | 313 | 309 | 311 | 68,100 | 311 |
| 2025-03-05 | 305 | 309 | 304 | 308 | 97,200 | 308 |
| 2025-03-04 | 306 | 306 | 303 | 306 | 56,900 | 306 |
| 2025-03-03 | 306 | 307 | 303 | 307 | 105,900 | 307 |
| 2025-02-28 | 306 | 307 | 303 | 305 | 57,400 | 305 |
| 2025-02-27 | 306 | 308 | 305 | 307 | 71,500 | 307 |
| 2025-02-26 | 307 | 307 | 304 | 306 | 32,600 | 306 |
| 2025-02-25 | 304 | 306 | 304 | 306 | 84,200 | 306 |
| 2025-02-21 | 307 | 308 | 305 | 306 | 43,200 | 306 |
| 2025-02-20 | 310 | 310 | 305 | 307 | 99,100 | 307 |
| 2025-02-19 | 309 | 310 | 307 | 310 | 46,600 | 310 |
| 2025-02-18 | 310 | 310 | 307 | 308 | 39,900 | 308 |
| 2025-02-17 | 309 | 309 | 307 | 309 | 64,500 | 309 |
| 2025-02-14 | 311 | 311 | 306 | 309 | 69,700 | 309 |
| 2025-02-13 | 309 | 311 | 308 | 311 | 53,000 | 311 |
| 2025-02-12 | 312 | 312 | 306 | 307 | 210,500 | 307 |
| 2025-02-10 | 320 | 323 | 319 | 323 | 70,200 | 323 |
| 2025-02-07 | 318 | 322 | 316 | 319 | 89,400 | 319 |
| 2025-02-06 | 316 | 321 | 315 | 319 | 72,200 | 319 |
| 2025-02-05 | 314 | 317 | 312 | 315 | 43,200 | 315 |
| 2025-02-04 | 316 | 316 | 313 | 313 | 30,700 | 313 |
| 2025-02-03 | 316 | 316 | 312 | 314 | 81,500 | 314 |
| 2025-01-31 | 315 | 321 | 314 | 317 | 125,100 | 317 |
| 2025-01-30 | 323 | 324 | 310 | 310 | 472,300 | 310 |
| 2025-01-29 | 329 | 329 | 324 | 325 | 75,900 | 325 |
| 2025-01-28 | 329 | 329 | 324 | 326 | 56,600 | 326 |
| 2025-01-27 | 325 | 329 | 325 | 328 | 57,500 | 328 |
| 2025-01-24 | 320 | 323 | 319 | 323 | 106,200 | 323 |
| 2025-01-23 | 323 | 325 | 320 | 322 | 59,100 | 322 |
| 2025-01-22 | 318 | 322 | 317 | 321 | 52,600 | 321 |
| 2025-01-21 | 316 | 319 | 314 | 319 | 42,500 | 319 |
| 2025-01-20 | 311 | 315 | 310 | 315 | 37,900 | 315 |
| 2025-01-17 | 310 | 311 | 306 | 308 | 134,000 | 308 |
| 2025-01-16 | 317 | 317 | 311 | 311 | 144,200 | 311 |
| 2025-01-15 | 322 | 322 | 316 | 317 | 51,700 | 317 |
| 2025-01-14 | 321 | 322 | 317 | 319 | 66,400 | 319 |
| 2025-01-10 | 325 | 327 | 323 | 323 | 42,200 | 323 |
| 2025-01-09 | 332 | 332 | 325 | 325 | 102,700 | 325 |
| 2025-01-08 | 333 | 342 | 333 | 334 | 105,600 | 334 |
| 2025-01-07 | 336 | 336 | 330 | 332 | 119,700 | 332 |
| 2025-01-06 | 333 | 334 | 331 | 332 | 63,300 | 332 |
分割・併合履歴 ： [1987-09-26]1株→1.06株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.15株