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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 322 | 326 | 321 | 324 | 65,300 | 324 |
| 2024-11-20 | 324 | 327 | 320 | 320 | 84,800 | 320 |
| 2024-11-19 | 320 | 324 | 319 | 324 | 93,600 | 324 |
| 2024-11-18 | 318 | 321 | 318 | 319 | 43,000 | 319 |
| 2024-11-15 | 320 | 322 | 316 | 319 | 62,700 | 319 |
| 2024-11-14 | 318 | 321 | 315 | 316 | 143,100 | 316 |
| 2024-11-13 | 318 | 320 | 316 | 316 | 64,600 | 316 |
| 2024-11-12 | 326 | 330 | 314 | 316 | 339,100 | 316 |
| 2024-11-11 | 329 | 335 | 329 | 334 | 173,300 | 334 |
| 2024-11-08 | 332 | 332 | 325 | 327 | 75,900 | 327 |
| 2024-11-07 | 324 | 333 | 324 | 331 | 98,600 | 331 |
| 2024-11-06 | 322 | 328 | 321 | 324 | 60,800 | 324 |
| 2024-11-05 | 321 | 323 | 319 | 320 | 43,800 | 320 |
| 2024-11-01 | 320 | 323 | 320 | 320 | 57,400 | 320 |
| 2024-10-31 | 319 | 327 | 319 | 325 | 54,400 | 325 |
| 2024-10-30 | 322 | 323 | 318 | 320 | 255,400 | 320 |
| 2024-10-29 | 322 | 325 | 319 | 325 | 77,600 | 325 |
| 2024-10-28 | 315 | 320 | 314 | 320 | 102,800 | 320 |
| 2024-10-25 | 320 | 321 | 312 | 314 | 77,700 | 314 |
| 2024-10-24 | 316 | 319 | 313 | 319 | 103,600 | 319 |
| 2024-10-23 | 321 | 325 | 319 | 319 | 64,500 | 319 |
| 2024-10-22 | 330 | 330 | 320 | 321 | 112,300 | 321 |
| 2024-10-21 | 328 | 331 | 328 | 329 | 72,600 | 329 |
| 2024-10-18 | 328 | 330 | 327 | 327 | 32,700 | 327 |
| 2024-10-17 | 331 | 331 | 328 | 328 | 66,200 | 328 |
| 2024-10-16 | 330 | 333 | 326 | 331 | 70,700 | 331 |
| 2024-10-15 | 331 | 335 | 330 | 332 | 73,600 | 332 |
| 2024-10-11 | 331 | 334 | 330 | 333 | 56,000 | 333 |
| 2024-10-10 | 336 | 337 | 331 | 331 | 59,100 | 331 |
| 2024-10-09 | 341 | 341 | 332 | 335 | 114,400 | 335 |
| 2024-10-08 | 346 | 346 | 339 | 342 | 73,800 | 342 |
| 2024-10-07 | 351 | 351 | 347 | 348 | 62,100 | 348 |
| 2024-10-04 | 344 | 346 | 343 | 346 | 53,900 | 346 |
| 2024-10-03 | 342 | 346 | 340 | 342 | 95,000 | 342 |
| 2024-10-02 | 338 | 343 | 338 | 341 | 59,600 | 341 |
| 2024-10-01 | 340 | 343 | 338 | 343 | 56,000 | 343 |
| 2024-09-30 | 341 | 347 | 339 | 339 | 83,700 | 339 |
| 2024-09-27 | 354 | 354 | 348 | 353 | 81,500 | 353 |
| 2024-09-26 | 353 | 354 | 347 | 354 | 114,600 | 354 |
| 2024-09-25 | 351 | 351 | 346 | 347 | 76,900 | 347 |
| 2024-09-24 | 356 | 356 | 348 | 348 | 94,900 | 348 |
| 2024-09-20 | 351 | 353 | 347 | 351 | 69,300 | 351 |
| 2024-09-19 | 341 | 348 | 341 | 348 | 84,500 | 348 |
| 2024-09-18 | 340 | 340 | 335 | 339 | 57,200 | 339 |
| 2024-09-17 | 341 | 342 | 330 | 336 | 84,600 | 336 |
| 2024-09-13 | 342 | 345 | 340 | 341 | 34,900 | 341 |
| 2024-09-12 | 339 | 347 | 339 | 345 | 55,000 | 345 |
| 2024-09-11 | 345 | 345 | 329 | 331 | 124,000 | 331 |
| 2024-09-10 | 350 | 350 | 343 | 343 | 91,000 | 343 |
| 2024-09-09 | 345 | 350 | 342 | 348 | 82,800 | 348 |
| 2024-09-06 | 357 | 360 | 352 | 353 | 38,700 | 353 |
| 2024-09-05 | 355 | 362 | 352 | 359 | 68,300 | 359 |
| 2024-09-04 | 368 | 368 | 355 | 355 | 160,900 | 355 |
| 2024-09-03 | 371 | 374 | 370 | 372 | 19,900 | 372 |
| 2024-09-02 | 373 | 373 | 368 | 371 | 26,500 | 371 |
| 2024-08-30 | 368 | 373 | 367 | 371 | 30,400 | 371 |
| 2024-08-29 | 372 | 373 | 368 | 368 | 51,100 | 368 |
| 2024-08-28 | 375 | 375 | 371 | 374 | 35,200 | 374 |
| 2024-08-27 | 370 | 378 | 370 | 375 | 65,000 | 375 |
| 2024-08-26 | 370 | 370 | 366 | 368 | 36,600 | 368 |
| 2024-08-23 | 368 | 371 | 367 | 369 | 49,900 | 369 |
| 2024-08-22 | 366 | 369 | 362 | 368 | 39,900 | 368 |
| 2024-08-21 | 364 | 366 | 360 | 363 | 42,400 | 363 |
| 2024-08-20 | 367 | 369 | 364 | 368 | 34,700 | 368 |
| 2024-08-19 | 366 | 373 | 362 | 363 | 80,700 | 363 |
| 2024-08-16 | 362 | 370 | 362 | 369 | 90,100 | 369 |
| 2024-08-15 | 357 | 362 | 357 | 358 | 47,700 | 358 |
| 2024-08-14 | 354 | 361 | 352 | 357 | 60,400 | 357 |
| 2024-08-13 | 334 | 352 | 334 | 351 | 70,800 | 351 |
| 2024-08-09 | 334 | 341 | 327 | 337 | 147,800 | 337 |
| 2024-08-08 | 329 | 333 | 326 | 326 | 100,200 | 326 |
| 2024-08-07 | 315 | 337 | 314 | 329 | 159,900 | 329 |
| 2024-08-06 | 319 | 330 | 313 | 322 | 250,400 | 322 |
| 2024-08-05 | 333 | 341 | 293 | 293 | 457,600 | 293 |
| 2024-08-02 | 372 | 372 | 357 | 357 | 189,400 | 357 |
| 2024-08-01 | 394 | 394 | 379 | 382 | 89,700 | 382 |
| 2024-07-31 | 388 | 395 | 386 | 395 | 69,900 | 395 |
| 2024-07-30 | 395 | 395 | 387 | 389 | 226,100 | 389 |
| 2024-07-29 | 394 | 396 | 389 | 394 | 49,700 | 394 |
| 2024-07-26 | 388 | 388 | 381 | 388 | 82,300 | 388 |
| 2024-07-25 | 391 | 391 | 384 | 384 | 164,400 | 384 |
| 2024-07-24 | 399 | 399 | 393 | 393 | 152,500 | 393 |
| 2024-07-23 | 405 | 405 | 397 | 400 | 122,100 | 400 |
| 2024-07-22 | 408 | 408 | 398 | 398 | 125,100 | 398 |
| 2024-07-19 | 404 | 406 | 402 | 406 | 79,500 | 406 |
| 2024-07-18 | 404 | 407 | 403 | 405 | 62,300 | 405 |
| 2024-07-17 | 405 | 410 | 405 | 407 | 79,800 | 407 |
| 2024-07-16 | 406 | 408 | 403 | 403 | 64,400 | 403 |
| 2024-07-12 | 399 | 406 | 398 | 403 | 83,700 | 403 |
| 2024-07-11 | 405 | 405 | 400 | 402 | 77,600 | 402 |
| 2024-07-10 | 405 | 405 | 397 | 398 | 109,300 | 398 |
| 2024-07-09 | 407 | 407 | 398 | 401 | 213,900 | 401 |
| 2024-07-08 | 414 | 414 | 407 | 407 | 96,200 | 407 |
| 2024-07-05 | 419 | 419 | 412 | 412 | 63,300 | 412 |
| 2024-07-04 | 411 | 419 | 411 | 419 | 70,000 | 419 |
| 2024-07-03 | 416 | 416 | 410 | 410 | 88,100 | 410 |
| 2024-07-02 | 413 | 415 | 410 | 414 | 94,800 | 414 |
| 2024-07-01 | 413 | 416 | 412 | 415 | 63,600 | 415 |
| 2024-06-28 | 410 | 413 | 407 | 413 | 89,200 | 413 |
| 2024-06-27 | 408 | 410 | 406 | 408 | 31,100 | 408 |
| 2024-06-26 | 408 | 409 | 405 | 408 | 34,500 | 408 |
| 2024-06-25 | 403 | 408 | 402 | 407 | 95,900 | 407 |
| 2024-06-24 | 404 | 404 | 400 | 402 | 44,300 | 402 |
| 2024-06-21 | 408 | 408 | 404 | 404 | 114,000 | 404 |
| 2024-06-20 | 404 | 406 | 399 | 406 | 79,600 | 406 |
| 2024-06-19 | 401 | 404 | 401 | 403 | 32,500 | 403 |
| 2024-06-18 | 398 | 403 | 398 | 399 | 46,200 | 399 |
| 2024-06-17 | 403 | 403 | 394 | 397 | 85,200 | 397 |
| 2024-06-14 | 397 | 406 | 397 | 406 | 33,700 | 406 |
| 2024-06-13 | 404 | 404 | 399 | 400 | 41,800 | 400 |
| 2024-06-12 | 410 | 410 | 403 | 403 | 30,600 | 403 |
| 2024-06-11 | 410 | 412 | 408 | 408 | 46,700 | 408 |
| 2024-06-10 | 403 | 409 | 402 | 408 | 48,900 | 408 |
| 2024-06-07 | 400 | 402 | 398 | 402 | 47,400 | 402 |
| 2024-06-06 | 400 | 403 | 397 | 402 | 67,000 | 402 |
| 2024-06-05 | 403 | 404 | 398 | 399 | 50,700 | 399 |
| 2024-06-04 | 410 | 410 | 404 | 405 | 34,800 | 405 |
| 2024-06-03 | 409 | 413 | 405 | 409 | 65,600 | 409 |
| 2024-05-31 | 397 | 406 | 396 | 404 | 35,300 | 404 |
| 2024-05-30 | 399 | 399 | 393 | 396 | 85,600 | 396 |
| 2024-05-29 | 406 | 406 | 400 | 400 | 79,500 | 400 |
| 2024-05-28 | 404 | 408 | 404 | 405 | 33,900 | 405 |
| 2024-05-27 | 408 | 408 | 402 | 404 | 45,900 | 404 |
| 2024-05-24 | 402 | 406 | 399 | 403 | 78,500 | 403 |
| 2024-05-23 | 407 | 407 | 401 | 405 | 84,300 | 405 |
| 2024-05-22 | 417 | 417 | 407 | 408 | 79,400 | 408 |
| 2024-05-21 | 423 | 424 | 413 | 414 | 119,400 | 414 |
| 2024-05-20 | 418 | 424 | 418 | 421 | 65,600 | 421 |
| 2024-05-17 | 418 | 421 | 416 | 419 | 42,900 | 419 |
| 2024-05-16 | 428 | 428 | 415 | 418 | 138,200 | 418 |
| 2024-05-15 | 429 | 435 | 427 | 427 | 80,700 | 427 |
| 2024-05-14 | 430 | 431 | 426 | 429 | 109,900 | 429 |
| 2024-05-13 | 434 | 437 | 429 | 432 | 169,300 | 432 |
| 2024-05-10 | 435 | 435 | 424 | 429 | 91,500 | 429 |
| 2024-05-09 | 431 | 435 | 427 | 433 | 75,900 | 433 |
| 2024-05-08 | 433 | 433 | 428 | 428 | 78,200 | 428 |
| 2024-05-07 | 436 | 436 | 431 | 432 | 78,100 | 432 |
| 2024-05-02 | 432 | 432 | 428 | 431 | 34,100 | 431 |
| 2024-05-01 | 432 | 433 | 428 | 432 | 53,200 | 432 |
| 2024-04-30 | 430 | 435 | 425 | 432 | 81,600 | 432 |
| 2024-04-26 | 432 | 432 | 421 | 427 | 367,800 | 427 |
| 2024-04-25 | 433 | 434 | 431 | 431 | 71,100 | 431 |
| 2024-04-24 | 434 | 436 | 433 | 436 | 60,900 | 436 |
| 2024-04-23 | 437 | 437 | 432 | 436 | 63,500 | 436 |
| 2024-04-22 | 430 | 436 | 429 | 431 | 109,100 | 431 |
| 2024-04-19 | 436 | 438 | 424 | 427 | 201,900 | 427 |
| 2024-04-18 | 431 | 442 | 430 | 439 | 104,400 | 439 |
| 2024-04-17 | 439 | 440 | 431 | 433 | 90,900 | 433 |
| 2024-04-16 | 450 | 450 | 438 | 438 | 167,200 | 438 |
| 2024-04-15 | 454 | 454 | 448 | 454 | 69,400 | 454 |
| 2024-04-12 | 458 | 459 | 455 | 458 | 39,900 | 458 |
| 2024-04-11 | 456 | 457 | 452 | 457 | 59,700 | 457 |
| 2024-04-10 | 452 | 459 | 452 | 458 | 58,500 | 458 |
| 2024-04-09 | 448 | 456 | 448 | 454 | 82,800 | 454 |
| 2024-04-08 | 453 | 455 | 446 | 449 | 110,900 | 449 |
| 2024-04-05 | 453 | 454 | 448 | 451 | 124,200 | 451 |
| 2024-04-04 | 461 | 464 | 458 | 458 | 85,300 | 458 |
| 2024-04-03 | 460 | 465 | 459 | 461 | 72,400 | 461 |
| 2024-04-02 | 471 | 471 | 462 | 463 | 99,400 | 463 |
| 2024-04-01 | 485 | 485 | 467 | 471 | 163,700 | 471 |
| 2024-03-29 | 483 | 491 | 481 | 487 | 102,300 | 487 |
| 2024-03-28 | 477 | 485 | 474 | 480 | 149,400 | 480 |
| 2024-03-27 | 494 | 495 | 490 | 490 | 191,100 | 490 |
| 2024-03-26 | 488 | 491 | 484 | 489 | 108,500 | 489 |
| 2024-03-25 | 490 | 491 | 483 | 488 | 121,800 | 488 |
| 2024-03-22 | 489 | 495 | 485 | 490 | 225,600 | 490 |
| 2024-03-21 | 487 | 488 | 484 | 486 | 103,200 | 486 |
| 2024-03-19 | 476 | 484 | 476 | 483 | 132,600 | 483 |
| 2024-03-18 | 475 | 483 | 474 | 476 | 137,400 | 476 |
| 2024-03-15 | 470 | 474 | 469 | 473 | 56,800 | 473 |
| 2024-03-14 | 466 | 474 | 465 | 473 | 73,200 | 473 |
| 2024-03-13 | 468 | 473 | 460 | 465 | 88,500 | 465 |
| 2024-03-12 | 467 | 467 | 455 | 461 | 134,500 | 461 |
| 2024-03-11 | 474 | 481 | 460 | 466 | 230,000 | 466 |
| 2024-03-08 | 475 | 485 | 472 | 481 | 115,200 | 481 |
| 2024-03-07 | 484 | 491 | 476 | 478 | 161,900 | 478 |
| 2024-03-06 | 470 | 486 | 468 | 483 | 165,300 | 483 |
| 2024-03-05 | 468 | 475 | 464 | 472 | 95,300 | 472 |
| 2024-03-04 | 480 | 480 | 468 | 471 | 141,200 | 471 |
| 2024-03-01 | 469 | 472 | 467 | 472 | 112,700 | 472 |
| 2024-02-29 | 465 | 468 | 462 | 467 | 69,500 | 467 |
| 2024-02-28 | 462 | 468 | 462 | 465 | 77,100 | 465 |
| 2024-02-27 | 467 | 470 | 462 | 462 | 137,600 | 462 |
| 2024-02-26 | 469 | 469 | 462 | 466 | 114,200 | 466 |
| 2024-02-22 | 460 | 466 | 459 | 466 | 85,900 | 466 |
| 2024-02-21 | 464 | 465 | 457 | 459 | 91,000 | 459 |
| 2024-02-20 | 471 | 473 | 461 | 463 | 92,300 | 463 |
| 2024-02-19 | 462 | 471 | 457 | 465 | 256,700 | 465 |
| 2024-02-16 | 441 | 453 | 440 | 450 | 154,600 | 450 |
| 2024-02-15 | 450 | 450 | 437 | 438 | 200,300 | 438 |
| 2024-02-14 | 457 | 457 | 444 | 445 | 217,500 | 445 |
| 2024-02-13 | 445 | 457 | 443 | 455 | 477,900 | 455 |
| 2024-02-09 | 500 | 502 | 493 | 493 | 198,600 | 493 |
| 2024-02-08 | 502 | 507 | 492 | 505 | 219,200 | 505 |
| 2024-02-07 | 494 | 504 | 494 | 501 | 169,100 | 501 |
| 2024-02-06 | 497 | 497 | 491 | 491 | 87,700 | 491 |
| 2024-02-05 | 498 | 503 | 496 | 497 | 145,500 | 497 |
| 2024-02-02 | 494 | 496 | 488 | 493 | 104,500 | 493 |
| 2024-02-01 | 492 | 492 | 486 | 490 | 105,600 | 490 |
| 2024-01-31 | 483 | 493 | 483 | 492 | 136,500 | 492 |
| 2024-01-30 | 487 | 489 | 480 | 484 | 283,400 | 484 |
| 2024-01-29 | 483 | 490 | 482 | 487 | 86,500 | 487 |
| 2024-01-26 | 488 | 490 | 479 | 480 | 149,200 | 480 |
| 2024-01-25 | 471 | 482 | 469 | 482 | 178,500 | 482 |
| 2024-01-24 | 476 | 477 | 472 | 472 | 68,900 | 472 |
| 2024-01-23 | 478 | 480 | 475 | 475 | 134,700 | 475 |
| 2024-01-22 | 473 | 478 | 470 | 478 | 104,000 | 478 |
| 2024-01-19 | 473 | 474 | 468 | 470 | 216,300 | 470 |
| 2024-01-18 | 471 | 476 | 470 | 472 | 83,200 | 472 |
| 2024-01-17 | 477 | 482 | 471 | 471 | 149,900 | 471 |
| 2024-01-16 | 477 | 482 | 475 | 477 | 145,600 | 477 |
| 2024-01-15 | 484 | 484 | 477 | 477 | 185,900 | 477 |
| 2024-01-12 | 485 | 503 | 481 | 487 | 441,800 | 487 |
| 2024-01-11 | 469 | 478 | 467 | 470 | 253,600 | 470 |
| 2024-01-10 | 465 | 472 | 463 | 464 | 175,300 | 464 |
| 2024-01-09 | 465 | 466 | 459 | 465 | 129,000 | 465 |
| 2024-01-05 | 455 | 464 | 455 | 460 | 187,300 | 460 |
| 2024-01-04 | 443 | 450 | 436 | 450 | 192,700 | 450 |
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
