7247 (株)ミクニ 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
2024-10-30322323318320255,400320
2024-10-2932232531932577,600325
2024-10-28315320314320102,800320
2024-10-2532032131231477,700314
2024-10-24316319313319103,600319
2024-10-2332132531931964,500319
2024-10-22330330320321112,300321
2024-10-2132833132832972,600329
2024-10-1832833032732732,700327
2024-10-1733133132832866,200328
2024-10-1633033332633170,700331
2024-10-1533133533033273,600332
2024-10-1133133433033356,000333
2024-10-1033633733133159,100331
2024-10-09341341332335114,400335
2024-10-0834634633934273,800342
2024-10-0735135134734862,100348
2024-10-0434434634334653,900346
2024-10-0334234634034295,000342
2024-10-0233834333834159,600341
2024-10-0134034333834356,000343
2024-09-3034134733933983,700339
2024-09-2735435434835381,500353
2024-09-26353354347354114,600354
2024-09-2535135134634776,900347
2024-09-2435635634834894,900348
2024-09-2035135334735169,300351
2024-09-1934134834134884,500348
2024-09-1834034033533957,200339
2024-09-1734134233033684,600336
2024-09-1334234534034134,900341
2024-09-1233934733934555,000345
2024-09-11345345329331124,000331
2024-09-1035035034334391,000343
2024-09-0934535034234882,800348
2024-09-0635736035235338,700353
2024-09-0535536235235968,300359
2024-09-04368368355355160,900355
2024-09-0337137437037219,900372
2024-09-0237337336837126,500371
2024-08-3036837336737130,400371
2024-08-2937237336836851,100368
2024-08-2837537537137435,200374
2024-08-2737037837037565,000375
2024-08-2637037036636836,600368
2024-08-2336837136736949,900369
2024-08-2236636936236839,900368
2024-08-2136436636036342,400363
2024-08-2036736936436834,700368
2024-08-1936637336236380,700363
2024-08-1636237036236990,100369
2024-08-1535736235735847,700358
2024-08-1435436135235760,400357
2024-08-1333435233435170,800351
2024-08-09334341327337147,800337
2024-08-08329333326326100,200326
2024-08-07315337314329159,900329
2024-08-06319330313322250,400322
2024-08-05333341293293457,600293
2024-08-02372372357357189,400357
2024-08-0139439437938289,700382
2024-07-3138839538639569,900395
2024-07-30395395387389226,100389
2024-07-2939439638939449,700394
2024-07-2638838838138882,300388
2024-07-25391391384384164,400384
2024-07-24399399393393152,500393
2024-07-23405405397400122,100400
2024-07-22408408398398125,100398
2024-07-1940440640240679,500406
2024-07-1840440740340562,300405
2024-07-1740541040540779,800407
2024-07-1640640840340364,400403
2024-07-1239940639840383,700403
2024-07-1140540540040277,600402
2024-07-10405405397398109,300398
2024-07-09407407398401213,900401
2024-07-0841441440740796,200407
2024-07-0541941941241263,300412
2024-07-0441141941141970,000419
2024-07-0341641641041088,100410
2024-07-0241341541041494,800414
2024-07-0141341641241563,600415
2024-06-2841041340741389,200413
2024-06-2740841040640831,100408
2024-06-2640840940540834,500408
2024-06-2540340840240795,900407
2024-06-2440440440040244,300402
2024-06-21408408404404114,000404
2024-06-2040440639940679,600406
2024-06-1940140440140332,500403
2024-06-1839840339839946,200399
2024-06-1740340339439785,200397
2024-06-1439740639740633,700406
2024-06-1340440439940041,800400
2024-06-1241041040340330,600403
2024-06-1141041240840846,700408
2024-06-1040340940240848,900408
2024-06-0740040239840247,400402
2024-06-0640040339740267,000402
2024-06-0540340439839950,700399
2024-06-0441041040440534,800405
2024-06-0340941340540965,600409
2024-05-3139740639640435,300404
2024-05-3039939939339685,600396
2024-05-2940640640040079,500400
2024-05-2840440840440533,900405
2024-05-2740840840240445,900404
2024-05-2440240639940378,500403
2024-05-2340740740140584,300405
2024-05-2241741740740879,400408
2024-05-21423424413414119,400414
2024-05-2041842441842165,600421
2024-05-1741842141641942,900419
2024-05-16428428415418138,200418
2024-05-1542943542742780,700427
2024-05-14430431426429109,900429
2024-05-13434437429432169,300432
2024-05-1043543542442991,500429
2024-05-0943143542743375,900433
2024-05-0843343342842878,200428
2024-05-0743643643143278,100432
2024-05-0243243242843134,100431
2024-05-0143243342843253,200432
2024-04-3043043542543281,600432
2024-04-26432432421427367,800427
2024-04-2543343443143171,100431
2024-04-2443443643343660,900436
2024-04-2343743743243663,500436
2024-04-22430436429431109,100431
2024-04-19436438424427201,900427
2024-04-18431442430439104,400439
2024-04-1743944043143390,900433
2024-04-16450450438438167,200438
2024-04-1545445444845469,400454
2024-04-1245845945545839,900458
2024-04-1145645745245759,700457
2024-04-1045245945245858,500458
2024-04-0944845644845482,800454
2024-04-08453455446449110,900449
2024-04-05453454448451124,200451
2024-04-0446146445845885,300458
2024-04-0346046545946172,400461
2024-04-0247147146246399,400463
2024-04-01485485467471163,700471
2024-03-29483491481487102,300487
2024-03-28477485474480149,400480
2024-03-27494495490490191,100490
2024-03-26488491484489108,500489
2024-03-25490491483488121,800488
2024-03-22489495485490225,600490
2024-03-21487488484486103,200486
2024-03-19476484476483132,600483
2024-03-18475483474476137,400476
2024-03-1547047446947356,800473
2024-03-1446647446547373,200473
2024-03-1346847346046588,500465
2024-03-12467467455461134,500461
2024-03-11474481460466230,000466
2024-03-08475485472481115,200481
2024-03-07484491476478161,900478
2024-03-06470486468483165,300483
2024-03-0546847546447295,300472
2024-03-04480480468471141,200471
2024-03-01469472467472112,700472
2024-02-2946546846246769,500467
2024-02-2846246846246577,100465
2024-02-27467470462462137,600462
2024-02-26469469462466114,200466
2024-02-2246046645946685,900466
2024-02-2146446545745991,000459
2024-02-2047147346146392,300463
2024-02-19462471457465256,700465
2024-02-16441453440450154,600450
2024-02-15450450437438200,300438
2024-02-14457457444445217,500445
2024-02-13445457443455477,900455
2024-02-09500502493493198,600493
2024-02-08502507492505219,200505
2024-02-07494504494501169,100501
2024-02-0649749749149187,700491
2024-02-05498503496497145,500497
2024-02-02494496488493104,500493
2024-02-01492492486490105,600490
2024-01-31483493483492136,500492
2024-01-30487489480484283,400484
2024-01-2948349048248786,500487
2024-01-26488490479480149,200480
2024-01-25471482469482178,500482
2024-01-2447647747247268,900472
2024-01-23478480475475134,700475
2024-01-22473478470478104,000478
2024-01-19473474468470216,300470
2024-01-1847147647047283,200472
2024-01-17477482471471149,900471
2024-01-16477482475477145,600477
2024-01-15484484477477185,900477
2024-01-12485503481487441,800487
2024-01-11469478467470253,600470
2024-01-10465472463464175,300464
2024-01-09465466459465129,000465
2024-01-05455464455460187,300460
2024-01-04443450436450192,700450

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