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 |
---|---|---|---|---|---|---|
2025-02-07 | 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