7247 (株)ミクニ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29794799778784271,500784
2017-12-28820822803803133,100803
2017-12-27809830806822174,000822
2017-12-26819819800808182,900808
2017-12-25847847812822213,600822
2017-12-22838862831836405,800836
2017-12-21806829804823317,800823
2017-12-20796804794802120,100802
2017-12-19802811785796303,300796
2017-12-18780813777802521,500802
2017-12-15775777757774141,900774
2017-12-14758777753777116,200777
2017-12-13772779754758199,700758
2017-12-12750783750765376,500765
2017-12-11739747733745144,300745
2017-12-08730746726739222,200739
2017-12-07747748722730238,300730
2017-12-06721744715742514,300742
2017-12-05699732681718734,500718
2017-12-04686694673673182,800673
2017-12-01673692663683180,400683
2017-11-30668678659675163,600675
2017-11-2966167265565887,500658
2017-11-28674677652658124,600658
2017-11-27650685646674391,800674
2017-11-24643650639644142,000644
2017-11-2264064963464384,500643
2017-11-2163664163363771,900637
2017-11-2062564262563190,700631
2017-11-17642642621625114,700625
2017-11-16615648614635231,000635
2017-11-15656660623623356,600623
2017-11-13659660647649274,100649
2017-11-10627656612652535,800652
2017-11-09634634606621309,200621
2017-11-08596637592637352,500637
2017-11-07585603581602112,100602
2017-11-0659459558558571,900585
2017-11-0259659858459197,500591
2017-11-01591598590595104,800595
2017-10-3158559258259168,400591
2017-10-3059059358358793,000587
2017-10-27584593580590102,400590
2017-10-2658158857958472,000584
2017-10-25597599577581212,200581
2017-10-24603603593595100,100595
2017-10-23600606594603233,500603
2017-10-20584597580594198,400594
2017-10-196056255705891,098,000589
2017-10-18593599573575157,200575
2017-10-17570604570587494,100587
2017-10-16581581567569190,600569
2017-10-13573582565578149,400578
2017-10-12600600574580372,800580
2017-10-11570639569580993,100580
2017-10-10532554529552173,600552
2017-10-06524535522523202,700523
2017-10-05537540528530191,700530
2017-10-0455155154254748,200547
2017-10-0355155754354894,400548
2017-10-0255956055155590,900555
2017-09-2955855854855554,900555
2017-09-28549559542558112,600558
2017-09-2755756154955288,100552
2017-09-26559559548558155,700558
2017-09-25560569550562165,300562
2017-09-22577580538561313,800561
2017-09-215296145295751,215,600575
2017-09-20536536521531150,200531
2017-09-19525546523526374,100526
2017-09-15490515479513206,000513
2017-09-1449349549049020,800490
2017-09-1349850049449629,200496
2017-09-1249649848849653,700496
2017-09-1148949548649031,700490
2017-09-0848549148348548,200485
2017-09-0748849348849114,700491
2017-09-0647848847648529,800485
2017-09-0549849848148740,100487
2017-09-0450150149049739,200497
2017-09-0150050449550337,900503
2017-08-3150050149549723,400497
2017-08-3050150249650256,300502
2017-08-2949649649049350,800493
2017-08-2850450649049643,500496
2017-08-2548450048449666,600496
2017-08-2448648647848224,000482
2017-08-2348849248548622,600486
2017-08-2248648647948327,500483
2017-08-2148448848348522,600485
2017-08-1849249648248755,500487
2017-08-1749250449049933,600499
2017-08-1649049449049310,300493
2017-08-1549249749049413,400494
2017-08-1448949648549035,300490
2017-08-1050850849249550,000495
2017-08-09516517493508119,500508
2017-08-0852052651252079,800520
2017-08-07502520497518122,700518
2017-08-0450250650250537,100505
2017-08-0350851050250842,500508
2017-08-0250050949650563,600505
2017-08-0149550148549861,700498
2017-07-3150150349249448,600494
2017-07-2851151149550457,300504
2017-07-2751351350650677,800506
2017-07-2651451450550867,100508
2017-07-2551151350751050,200510
2017-07-2450951550051357,500513
2017-07-2151151249950787,900507
2017-07-20490513490510151,500510
2017-07-1949049448449238,700492
2017-07-1850050048749334,500493
2017-07-1449149749149346,900493
2017-07-1349149348548931,000489
2017-07-1250050348749168,900491
2017-07-11508510497500180,200500
2017-07-10491505479497273,100497
2017-07-0746747246346746,300467
2017-07-0647447646647332,300473
2017-07-0546247846247434,700474
2017-07-0447147146146444,700464
2017-07-0346447146447026,700470
2017-06-3046047046047045,600470
2017-06-2946046746046519,600465
2017-06-2846746846146415,900464
2017-06-2746646846146719,600467
2017-06-2646346545945915,700459
2017-06-2345846045545717,200457
2017-06-2245246045245516,400455
2017-06-2145946145345315,000453
2017-06-2045045945045741,000457
2017-06-1945245445045014,400450
2017-06-1645045044244313,000443
2017-06-1544544944244236,200442
2017-06-1445445444644615,600446
2017-06-1344545644544717,300447
2017-06-1244845244544720,000447
2017-06-0944345744344831,300448
2017-06-0844545044244320,100443
2017-06-0744645344044722,100447
2017-06-0645245543744527,500445
2017-06-0546946945645616,000456
2017-06-0246246745046234,700462
2017-06-0146046045245525,300455
2017-05-3146446445145519,200455
2017-05-3046346445646419,600464
2017-05-2947047046046317,400463
2017-05-2647047045745713,200457
2017-05-2546647046246731,400467
2017-05-2446347046246444,600464
2017-05-2345146045146029,400460
2017-05-2245545944845328,700453
2017-05-1944345243145140,300451
2017-05-1843944543544343,300443
2017-05-1746046044845239,200452
2017-05-1646446546046524,200465
2017-05-1546246645946437,000464
2017-05-1247047046446730,900467
2017-05-11468475462473122,600473
2017-05-1046446645646037,400460
2017-05-0946046145246151,500461
2017-05-0845145745045737,900457
2017-05-0243844743844531,400445
2017-05-0143044042943719,500437
2017-04-2843743943043226,500432
2017-04-2743443843243631,700436
2017-04-2642943442643038,600430
2017-04-2542642641842523,400425
2017-04-2442342441041824,600418
2017-04-2141842341641724,300417
2017-04-2041341840941019,200410
2017-04-1940841240540521,500405
2017-04-1841342040740722,400407
2017-04-1740041439940821,600408
2017-04-1440640640040028,300400
2017-04-1340340539340231,900402
2017-04-1240941040340728,500407
2017-04-1141241940841345,600413
2017-04-1043243641441659,800416
2017-04-0742243042042545,200425
2017-04-0643643641542152,000421
2017-04-0543744343543528,900435
2017-04-0444544543243643,100436
2017-04-0345345844644641,100446
2017-03-3147447445245250,100452
2017-03-3046548046447339,100473
2017-03-2947347346647030,600470
2017-03-2847047746147762,100477
2017-03-2747547546847132,900471
2017-03-2447047847047830,700478
2017-03-2347947946647039,100470
2017-03-2248649847747971,500479
2017-03-2148149448049148,100491
2017-03-1749049548448570,600485
2017-03-16497498487496167,700496
2017-03-15476495475489181,200489
2017-03-1447147646647533,300475
2017-03-1347847846646945,300469
2017-03-1047247746947662,500476
2017-03-0946546946446926,700469
2017-03-0846446546246425,200464
2017-03-0747447446546837,800468
2017-03-0646547746147496,000474
2017-03-0345045844845842,900458
2017-03-0245145344145032,900450
2017-03-0143744743344734,000447
2017-02-2844044043443716,300437
2017-02-2744344343243727,900437
2017-02-2444344343744235,100442
2017-02-2343844342944385,900443
2017-02-2243243542843427,500434
2017-02-2142943542843530,100435
2017-02-2043543543043316,900433
2017-02-1742743442643419,300434
2017-02-1642843242643015,100430
2017-02-1543343341842864,100428
2017-02-1443043442843323,300433
2017-02-1343943942943444,200434
2017-02-1043043442242884,800428
2017-02-09403438403425255,100425
2017-02-0839339639239518,200395
2017-02-073893953893927,100392
2017-02-0639739738639123,000391
2017-02-0338739438739311,600393
2017-02-0239739738738818,600388
2017-02-0139139537839533,300395
2017-01-313963963943945,700394
2017-01-3040240239739813,800398
2017-01-2739940039439924,600399
2017-01-2640240239539724,300397
2017-01-2539239639139619,800396
2017-01-2439139238639214,300392
2017-01-2339739739139514,600395
2017-01-2039439839039733,700397
2017-01-1938939338739316,400393
2017-01-1838238537738416,900384
2017-01-1739239238438726,300387
2017-01-1639939939139516,400395
2017-01-1340040039439920,500399
2017-01-1240440439940118,900401
2017-01-1140540539940522,100405
2017-01-1040440440040329,800403
2017-01-0639740439740442,000404
2017-01-0540040039540015,700400
2017-01-0439840039640049,100400

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