7247 (株)ミクニ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-1732533132532698,800326
2022-08-16326330320323117,300323
2022-08-15327330324330110,900330
2022-08-12329339324328275,600328
2022-08-10315324315319318,700319
2022-08-09350353343346114,800346
2022-08-0834034934034897,000348
2022-08-05344344336342139,500342
2022-08-0435035034534558,800345
2022-08-03350351346348115,600348
2022-08-0235335435135439,900354
2022-08-0135035535035551,300355
2022-07-2935535734935198,900351
2022-07-2835535735235792,700357
2022-07-2735736035435661,600356
2022-07-2635836435636072,400360
2022-07-25360361354356104,300356
2022-07-22363368360366106,500366
2022-07-21359365356365118,200365
2022-07-20358364354362149,500362
2022-07-1934835434735484,400354
2022-07-15350351344347125,100347
2022-07-1434935434835388,100353
2022-07-1335335634835388,900353
2022-07-12363363350352108,700352
2022-07-11357362355362110,800362
2022-07-08359359349349114,300349
2022-07-0735435634835585,600355
2022-07-06351354347353100,800353
2022-07-0535935935335484,700354
2022-07-04365365353359150,100359
2022-07-01377380357358304,800358
2022-06-30375384366377451,200377
2022-06-29375379367367134,100367
2022-06-28367380364378202,300378
2022-06-27367367352364197,400364
2022-06-24377377357363316,500363
2022-06-233813933593691,163,400369
2022-06-2235035033733943,500339
2022-06-2133634733534569,400345
2022-06-2034234233333589,900335
2022-06-1734034633734399,100343
2022-06-1634935434734879,600348
2022-06-1535535534534566,900345
2022-06-1435435735235571,300355
2022-06-1336136435936182,100361
2022-06-1037237236736880,800368
2022-06-0937537937437560,300375
2022-06-0837337637237569,100375
2022-06-0736637336637054,400370
2022-06-0636336736236573,900365
2022-06-0337137136636765,500367
2022-06-0236837036436969,400369
2022-06-01364369363368104,500368
2022-05-3136336736036779,200367
2022-05-30358363355359138,700359
2022-05-2735835835335661,200356
2022-05-2635735835135168,400351
2022-05-2536136134834980,100349
2022-05-2436336735535572,800355
2022-05-2336136235736268,900362
2022-05-2035636035335875,200358
2022-05-19349353341351135,300351
2022-05-18358361355361115,000361
2022-05-17360360345350131,300350
2022-05-16357361353354109,000354
2022-05-13332358332349302,500349
2022-05-12373377370370164,500370
2022-05-1137637837237672,200376
2022-05-10380381372378103,200378
2022-05-09387391382383113,400383
2022-05-06392394387392117,300392
2022-05-02375388375387106,400387
2022-04-28372383369383111,300383
2022-04-27371378368374155,900374
2022-04-2638538537537748,900377
2022-04-2537938437237889,100378
2022-04-2238538638138388,300383
2022-04-2139039338739390,800393
2022-04-20390394386391164,700391
2022-04-19379388378386104,600386
2022-04-1837537836937581,500375
2022-04-15375381373376119,000376
2022-04-1437237636937564,900375
2022-04-1336637036437096,000370
2022-04-12366372364366100,400366
2022-04-11374382370374128,700374
2022-04-08382383373374156,200374
2022-04-07389391379379232,500379
2022-04-06401405392395328,800395
2022-04-05412414404404189,400404
2022-04-04423425404413301,500413
2022-04-01404410391410411,600410
2022-03-31395410393403329,500403
2022-03-30413415387403782,200403
2022-03-294054213964131,099,600413
2022-03-284154183824021,478,100402
2022-03-253834153824091,329,100409
2022-03-24373381365378213,200378
2022-03-23375384371380264,000380
2022-03-223904113693731,100,200373
2022-03-18372374360366211,800366
2022-03-17363363352361169,400361
2022-03-16357357347349184,400349
2022-03-15341351340349134,000349
2022-03-14339343334340129,700340
2022-03-11341342330336132,500336
2022-03-10341346335342184,800342
2022-03-09331337324327131,000327
2022-03-08340345327331195,400331
2022-03-07344347333340279,600340
2022-03-04370371354357174,300357
2022-03-03373382370370157,200370
2022-03-02378384370373223,100373
2022-03-01400401386389220,200389
2022-02-28398404393397211,500397
2022-02-25397402386398323,200398
2022-02-244054303833921,681,900392
2022-02-22399404388390246,900390
2022-02-21413413396407225,400407
2022-02-18412423411417140,600417
2022-02-17422431418418211,300418
2022-02-16426432415430379,400430
2022-02-15428430411418481,300418
2022-02-14422453413439829,400439
2022-02-10405418397410398,900410
2022-02-09421429393404814,100404
2022-02-08450454430432507,200432
2022-02-07454468444458379,800458
2022-02-04440464438461396,300461
2022-02-03439444430444285,300444
2022-02-02438453430447584,300447
2022-02-01433445417430813,100430
2022-01-314584624284321,400,800432
2022-01-284414794314661,266,600466
2022-01-27433447420431584,100431
2022-01-26439455424425555,000425
2022-01-25446459428437660,100437
2022-01-244164574134541,077,900454
2022-01-214424544084241,242,800424
2022-01-204604994514602,089,000460
2022-01-195175204354532,583,100453
2022-01-185105164705072,755,200507
2022-01-174645464555176,544,500517
2022-01-144104684014683,045,400468
2022-01-13400400386388313,100388
2022-01-12395402377400573,400400
2022-01-11402419390395715,100395
2022-01-074334353834061,567,600406
2022-01-063674043603961,149,200396
2022-01-053523873523721,491,200372
2022-01-04326365322350956,000350

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