1. HOME >
  2. 株価時系列 >
  3. 7247 >
  4. 2016年

7247 (株)ミクニ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3039639638939614,800396
2016-12-2939739838539826,300398
2016-12-2839239738339738,500397
2016-12-2739939938039250,200392
2016-12-2640040038839748,300397
2016-12-2239539939439740,500397
2016-12-2139939939239548,600395
2016-12-2039939939039860,100398
2016-12-1939839839239731,200397
2016-12-1639639839039593,900395
2016-12-1539439439039234,600392
2016-12-1439039237739030,000390
2016-12-1339139138539057,500390
2016-12-1238638638238658,000386
2016-12-0937237736937677,100376
2016-12-0837037236837255,300372
2016-12-0736836936636822,600368
2016-12-0636936936136627,700366
2016-12-0536436636136527,400365
2016-12-0236836936036381,500363
2016-12-01372373363371102,800371
2016-11-3036737136536940,100369
2016-11-2937037036536632,900366
2016-11-2837037036137018,100370
2016-11-2536836834936656,700366
2016-11-2437037036336641,900366
2016-11-2237437436536822,200368
2016-11-2137137236537127,300371
2016-11-1837237336837019,900370
2016-11-1736936936636812,200368
2016-11-1636837036637019,400370
2016-11-1536836936436610,100366
2016-11-1436437036336629,000366
2016-11-1136737035436234,300362
2016-11-1035036534836466,900364
2016-11-0935035133033030,700330
2016-11-083503513473517,800351
2016-11-0734535334535013,700350
2016-11-0434234833734725,500347
2016-11-0235335534534646,400346
2016-11-0135936135235851,700358
2016-10-3135236235235343,400353
2016-10-2834435334135345,300353
2016-10-2734934934334421,500344
2016-10-2634834834134624,600346
2016-10-2534434734034730,900347
2016-10-243383423363419,900341
2016-10-2134234233533819,400338
2016-10-2033833933533923,200339
2016-10-1934034033433625,500336
2016-10-1733534333533933,400339
2016-10-1332834132332841,800328
2016-10-1233033032232433,600324
2016-10-1132933032732816,100328
2016-10-073283293273296,900329
2016-10-0632633132633026,800330
2016-10-0533133333033215,000332
2016-10-0432933332633111,000331
2016-10-0333533532533017,700330
2016-09-3031633531632711,100327
2016-09-2932833232633014,200330
2016-09-2832232732032721,300327
2016-09-2732532730632748,000327
2016-09-2632432431632214,600322
2016-09-2332332331531825,100318
2016-09-2131032230932229,900322
2016-09-2030331030330920,200309
2016-09-1630931230330935,600309
2016-09-1531331330630814,200308
2016-09-1431031631031311,700313
2016-09-1332132131031313,800313
2016-09-1232132131131524,400315
2016-09-0932132231732124,300321
2016-09-0832032431832020,500320
2016-09-0732132732132321,300323
2016-09-0633233432932912,000329
2016-09-0532433532433034,200330
2016-09-0232132532132411,300324
2016-09-0131832831832455,700324
2016-08-3130832530432478,400324
2016-08-3030330630230610,000306
2016-08-2930630730130616,200306
2016-08-2630930930030114,200301
2016-08-2531031030130712,200307
2016-08-243073073033047,800304
2016-08-2330831030030220,400302
2016-08-2230830830330614,100306
2016-08-1929630329630110,800301
2016-08-1830030229629617,600296
2016-08-1730230730030220,800302
2016-08-1631631630230215,900302
2016-08-153123163103156,900315
2016-08-123133143073117,800311
2016-08-1031331430130510,700305
2016-08-0931631630430824,600308
2016-08-082993122993129,400312
2016-08-053053073033054,100305
2016-08-0431031329530517,000305
2016-08-0329931129930316,800303
2016-08-023083153053066,100306
2016-08-013133183083107,100310
2016-07-293163193113198,800319
2016-07-2830831830731819,300318
2016-07-2731731930730934,200309
2016-07-2631931930830929,100309
2016-07-2531231330831314,000313
2016-07-2230931130130814,800308
2016-07-2131531530730961,800309
2016-07-2031731730831551,800315
2016-07-1931331329731228,400312
2016-07-1531031030330532,300305
2016-07-1430530730130125,900301
2016-07-1330630930030420,400304
2016-07-1230930930230552,400305
2016-07-1129929929029949,800299
2016-07-0828428728328516,300285
2016-07-0728528828228414,400284
2016-07-0628629228128624,400286
2016-07-0529329528828920,300289
2016-07-0429930329429455,000294
2016-07-0128930128030137,000301
2016-06-3028829228829013,300290
2016-06-2927828927828815,600288
2016-06-2827328027127331,700273
2016-06-2728428727427538,800275
2016-06-2431231227827952,700279
2016-06-2329530028529722,300297
2016-06-2229429428829218,600292
2016-06-2129929929329712,700297
2016-06-2029129928629926,400299
2016-06-1727928427928316,900283
2016-06-1629029027727750,000277
2016-06-1529129328928925,200289
2016-06-1429529629129251,900292
2016-06-1329729829229242,000292
2016-06-1030630729830071,700300
2016-06-0930530929930443,200304
2016-06-0831231430931228,700312
2016-06-0730831530631133,400311
2016-06-06302314296307112,900307
2016-06-0330630830430721,400307
2016-06-0231031430530545,600305
2016-06-0131531631131321,600313
2016-05-3131331731331622,500316
2016-05-3031331430931422,500314
2016-05-2731131430931117,000311
2016-05-2631331430931113,200311
2016-05-2531531531031119,000311
2016-05-2431031230931014,300310
2016-05-2331631631031032,600310
2016-05-2031431731131744,800317
2016-05-1930831530831221,800312
2016-05-1830931430630629,000306
2016-05-1730531330531378,300313
2016-05-1631031330330589,600305
2016-05-1332532531531550,800315
2016-05-12327336320326127,000326
2016-05-1135635935135734,100357
2016-05-1034435534435380,100353
2016-05-0934134833633841,900338
2016-05-0634034633334344,400343
2016-05-0235036134134479,900344
2016-04-28367379352357167,600357
2016-04-27359373346367127,500367
2016-04-2635235935035540,000355
2016-04-2536936935735824,400358
2016-04-2235236335136239,800362
2016-04-2135135734735483,900354
2016-04-2035535534334537,800345
2016-04-1934034834034432,500344
2016-04-1833334132733026,100330
2016-04-1534634633634158,200341
2016-04-1434034833934639,900346
2016-04-1333033532733242,500332
2016-04-1232432931932464,700324
2016-04-1131932231831858,100318
2016-04-08310321303314113,200314
2016-04-0731831930731059,800310
2016-04-0632532731831853,500318
2016-04-0534434833033035,100330
2016-04-0434435734334736,400347
2016-04-0137037035235228,700352
2016-03-3137037636836914,400369
2016-03-3037537636836927,000369
2016-03-2938338336537822,700378
2016-03-2838438438038422,600384
2016-03-2537438237338125,200381
2016-03-2437637737037027,800370
2016-03-2338038237537923,300379
2016-03-2237338037037837,200378
2016-03-1837537536736931,400369
2016-03-1738338337537917,100379
2016-03-1637538337337312,700373
2016-03-1538538637637734,400377
2016-03-1437338437237729,500377
2016-03-1135937135936747,700367
2016-03-1035736935736336,000363
2016-03-0935635734935242,100352
2016-03-0836436836036247,400362
2016-03-0736036335636025,300360
2016-03-0434435734435623,200356
2016-03-0334434734334729,400347
2016-03-0235435434134342,400343
2016-03-0134234333733810,100338
2016-02-2934935234034227,900342
2016-02-2634834834534713,300347
2016-02-2533934433434219,000342
2016-02-2433334633033129,100331
2016-02-2334334433333625,700336
2016-02-2233534233234024,000340
2016-02-1932833832833220,300332
2016-02-1833033632732925,600329
2016-02-1732333431932228,100322
2016-02-1631433031432233,100322
2016-02-1531232130531774,300317
2016-02-1231931930130167,100301
2016-02-1034934932532554,000325
2016-02-0935035733934054,700340
2016-02-0835736735536322,400363
2016-02-0536636635735926,800359
2016-02-0437438237037120,500371
2016-02-0338338437637819,800378
2016-02-0239639739139312,800393
2016-02-0138639538539527,900395
2016-01-2938238837338818,100388
2016-01-283783813743777,300377
2016-01-2737938237237932,000379
2016-01-2637637636736826,700368
2016-01-2537038136638036,400380
2016-01-2235936535736234,900362
2016-01-2135536435535544,600355
2016-01-2037237236036040,800360
2016-01-1937037636837020,700370
2016-01-1836837636137024,800370
2016-01-1538338637137131,700371
2016-01-1437138437138149,000381
2016-01-1337838937438165,100381
2016-01-1238138336737071,900370
2016-01-0838939538538653,900386
2016-01-0740040239339436,700394
2016-01-0640440939939951,500399
2016-01-0541041140541028,900410
2016-01-0441641940940921,400409

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