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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
