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
2017-12-29	794	799	778	784	271,500	784
2017-12-28	820	822	803	803	133,100	803
2017-12-27	809	830	806	822	174,000	822
2017-12-26	819	819	800	808	182,900	808
2017-12-25	847	847	812	822	213,600	822
2017-12-22	838	862	831	836	405,800	836
2017-12-21	806	829	804	823	317,800	823
2017-12-20	796	804	794	802	120,100	802
2017-12-19	802	811	785	796	303,300	796
2017-12-18	780	813	777	802	521,500	802
2017-12-15	775	777	757	774	141,900	774
2017-12-14	758	777	753	777	116,200	777
2017-12-13	772	779	754	758	199,700	758
2017-12-12	750	783	750	765	376,500	765
2017-12-11	739	747	733	745	144,300	745
2017-12-08	730	746	726	739	222,200	739
2017-12-07	747	748	722	730	238,300	730
2017-12-06	721	744	715	742	514,300	742
2017-12-05	699	732	681	718	734,500	718
2017-12-04	686	694	673	673	182,800	673
2017-12-01	673	692	663	683	180,400	683
2017-11-30	668	678	659	675	163,600	675
2017-11-29	661	672	655	658	87,500	658
2017-11-28	674	677	652	658	124,600	658
2017-11-27	650	685	646	674	391,800	674
2017-11-24	643	650	639	644	142,000	644
2017-11-22	640	649	634	643	84,500	643
2017-11-21	636	641	633	637	71,900	637
2017-11-20	625	642	625	631	90,700	631
2017-11-17	642	642	621	625	114,700	625
2017-11-16	615	648	614	635	231,000	635
2017-11-15	656	660	623	623	356,600	623
2017-11-13	659	660	647	649	274,100	649
2017-11-10	627	656	612	652	535,800	652
2017-11-09	634	634	606	621	309,200	621
2017-11-08	596	637	592	637	352,500	637
2017-11-07	585	603	581	602	112,100	602
2017-11-06	594	595	585	585	71,900	585
2017-11-02	596	598	584	591	97,500	591
2017-11-01	591	598	590	595	104,800	595
2017-10-31	585	592	582	591	68,400	591
2017-10-30	590	593	583	587	93,000	587
2017-10-27	584	593	580	590	102,400	590
2017-10-26	581	588	579	584	72,000	584
2017-10-25	597	599	577	581	212,200	581
2017-10-24	603	603	593	595	100,100	595
2017-10-23	600	606	594	603	233,500	603
2017-10-20	584	597	580	594	198,400	594
2017-10-19	605	625	570	589	1,098,000	589
2017-10-18	593	599	573	575	157,200	575
2017-10-17	570	604	570	587	494,100	587
2017-10-16	581	581	567	569	190,600	569
2017-10-13	573	582	565	578	149,400	578
2017-10-12	600	600	574	580	372,800	580
2017-10-11	570	639	569	580	993,100	580
2017-10-10	532	554	529	552	173,600	552
2017-10-06	524	535	522	523	202,700	523
2017-10-05	537	540	528	530	191,700	530
2017-10-04	551	551	542	547	48,200	547
2017-10-03	551	557	543	548	94,400	548
2017-10-02	559	560	551	555	90,900	555
2017-09-29	558	558	548	555	54,900	555
2017-09-28	549	559	542	558	112,600	558
2017-09-27	557	561	549	552	88,100	552
2017-09-26	559	559	548	558	155,700	558
2017-09-25	560	569	550	562	165,300	562
2017-09-22	577	580	538	561	313,800	561
2017-09-21	529	614	529	575	1,215,600	575
2017-09-20	536	536	521	531	150,200	531
2017-09-19	525	546	523	526	374,100	526
2017-09-15	490	515	479	513	206,000	513
2017-09-14	493	495	490	490	20,800	490
2017-09-13	498	500	494	496	29,200	496
2017-09-12	496	498	488	496	53,700	496
2017-09-11	489	495	486	490	31,700	490
2017-09-08	485	491	483	485	48,200	485
2017-09-07	488	493	488	491	14,700	491
2017-09-06	478	488	476	485	29,800	485
2017-09-05	498	498	481	487	40,100	487
2017-09-04	501	501	490	497	39,200	497
2017-09-01	500	504	495	503	37,900	503
2017-08-31	500	501	495	497	23,400	497
2017-08-30	501	502	496	502	56,300	502
2017-08-29	496	496	490	493	50,800	493
2017-08-28	504	506	490	496	43,500	496
2017-08-25	484	500	484	496	66,600	496
2017-08-24	486	486	478	482	24,000	482
2017-08-23	488	492	485	486	22,600	486
2017-08-22	486	486	479	483	27,500	483
2017-08-21	484	488	483	485	22,600	485
2017-08-18	492	496	482	487	55,500	487
2017-08-17	492	504	490	499	33,600	499
2017-08-16	490	494	490	493	10,300	493
2017-08-15	492	497	490	494	13,400	494
2017-08-14	489	496	485	490	35,300	490
2017-08-10	508	508	492	495	50,000	495
2017-08-09	516	517	493	508	119,500	508
2017-08-08	520	526	512	520	79,800	520
2017-08-07	502	520	497	518	122,700	518
2017-08-04	502	506	502	505	37,100	505
2017-08-03	508	510	502	508	42,500	508
2017-08-02	500	509	496	505	63,600	505
2017-08-01	495	501	485	498	61,700	498
2017-07-31	501	503	492	494	48,600	494
2017-07-28	511	511	495	504	57,300	504
2017-07-27	513	513	506	506	77,800	506
2017-07-26	514	514	505	508	67,100	508
2017-07-25	511	513	507	510	50,200	510
2017-07-24	509	515	500	513	57,500	513
2017-07-21	511	512	499	507	87,900	507
2017-07-20	490	513	490	510	151,500	510
2017-07-19	490	494	484	492	38,700	492
2017-07-18	500	500	487	493	34,500	493
2017-07-14	491	497	491	493	46,900	493
2017-07-13	491	493	485	489	31,000	489
2017-07-12	500	503	487	491	68,900	491
2017-07-11	508	510	497	500	180,200	500
2017-07-10	491	505	479	497	273,100	497
2017-07-07	467	472	463	467	46,300	467
2017-07-06	474	476	466	473	32,300	473
2017-07-05	462	478	462	474	34,700	474
2017-07-04	471	471	461	464	44,700	464
2017-07-03	464	471	464	470	26,700	470
2017-06-30	460	470	460	470	45,600	470
2017-06-29	460	467	460	465	19,600	465
2017-06-28	467	468	461	464	15,900	464
2017-06-27	466	468	461	467	19,600	467
2017-06-26	463	465	459	459	15,700	459
2017-06-23	458	460	455	457	17,200	457
2017-06-22	452	460	452	455	16,400	455
2017-06-21	459	461	453	453	15,000	453
2017-06-20	450	459	450	457	41,000	457
2017-06-19	452	454	450	450	14,400	450
2017-06-16	450	450	442	443	13,000	443
2017-06-15	445	449	442	442	36,200	442
2017-06-14	454	454	446	446	15,600	446
2017-06-13	445	456	445	447	17,300	447
2017-06-12	448	452	445	447	20,000	447
2017-06-09	443	457	443	448	31,300	448
2017-06-08	445	450	442	443	20,100	443
2017-06-07	446	453	440	447	22,100	447
2017-06-06	452	455	437	445	27,500	445
2017-06-05	469	469	456	456	16,000	456
2017-06-02	462	467	450	462	34,700	462
2017-06-01	460	460	452	455	25,300	455
2017-05-31	464	464	451	455	19,200	455
2017-05-30	463	464	456	464	19,600	464
2017-05-29	470	470	460	463	17,400	463
2017-05-26	470	470	457	457	13,200	457
2017-05-25	466	470	462	467	31,400	467
2017-05-24	463	470	462	464	44,600	464
2017-05-23	451	460	451	460	29,400	460
2017-05-22	455	459	448	453	28,700	453
2017-05-19	443	452	431	451	40,300	451
2017-05-18	439	445	435	443	43,300	443
2017-05-17	460	460	448	452	39,200	452
2017-05-16	464	465	460	465	24,200	465
2017-05-15	462	466	459	464	37,000	464
2017-05-12	470	470	464	467	30,900	467
2017-05-11	468	475	462	473	122,600	473
2017-05-10	464	466	456	460	37,400	460
2017-05-09	460	461	452	461	51,500	461
2017-05-08	451	457	450	457	37,900	457
2017-05-02	438	447	438	445	31,400	445
2017-05-01	430	440	429	437	19,500	437
2017-04-28	437	439	430	432	26,500	432
2017-04-27	434	438	432	436	31,700	436
2017-04-26	429	434	426	430	38,600	430
2017-04-25	426	426	418	425	23,400	425
2017-04-24	423	424	410	418	24,600	418
2017-04-21	418	423	416	417	24,300	417
2017-04-20	413	418	409	410	19,200	410
2017-04-19	408	412	405	405	21,500	405
2017-04-18	413	420	407	407	22,400	407
2017-04-17	400	414	399	408	21,600	408
2017-04-14	406	406	400	400	28,300	400
2017-04-13	403	405	393	402	31,900	402
2017-04-12	409	410	403	407	28,500	407
2017-04-11	412	419	408	413	45,600	413
2017-04-10	432	436	414	416	59,800	416
2017-04-07	422	430	420	425	45,200	425
2017-04-06	436	436	415	421	52,000	421
2017-04-05	437	443	435	435	28,900	435
2017-04-04	445	445	432	436	43,100	436
2017-04-03	453	458	446	446	41,100	446
2017-03-31	474	474	452	452	50,100	452
2017-03-30	465	480	464	473	39,100	473
2017-03-29	473	473	466	470	30,600	470
2017-03-28	470	477	461	477	62,100	477
2017-03-27	475	475	468	471	32,900	471
2017-03-24	470	478	470	478	30,700	478
2017-03-23	479	479	466	470	39,100	470
2017-03-22	486	498	477	479	71,500	479
2017-03-21	481	494	480	491	48,100	491
2017-03-17	490	495	484	485	70,600	485
2017-03-16	497	498	487	496	167,700	496
2017-03-15	476	495	475	489	181,200	489
2017-03-14	471	476	466	475	33,300	475
2017-03-13	478	478	466	469	45,300	469
2017-03-10	472	477	469	476	62,500	476
2017-03-09	465	469	464	469	26,700	469
2017-03-08	464	465	462	464	25,200	464
2017-03-07	474	474	465	468	37,800	468
2017-03-06	465	477	461	474	96,000	474
2017-03-03	450	458	448	458	42,900	458
2017-03-02	451	453	441	450	32,900	450
2017-03-01	437	447	433	447	34,000	447
2017-02-28	440	440	434	437	16,300	437
2017-02-27	443	443	432	437	27,900	437
2017-02-24	443	443	437	442	35,100	442
2017-02-23	438	443	429	443	85,900	443
2017-02-22	432	435	428	434	27,500	434
2017-02-21	429	435	428	435	30,100	435
2017-02-20	435	435	430	433	16,900	433
2017-02-17	427	434	426	434	19,300	434
2017-02-16	428	432	426	430	15,100	430
2017-02-15	433	433	418	428	64,100	428
2017-02-14	430	434	428	433	23,300	433
2017-02-13	439	439	429	434	44,200	434
2017-02-10	430	434	422	428	84,800	428
2017-02-09	403	438	403	425	255,100	425
2017-02-08	393	396	392	395	18,200	395
2017-02-07	389	395	389	392	7,100	392
2017-02-06	397	397	386	391	23,000	391
2017-02-03	387	394	387	393	11,600	393
2017-02-02	397	397	387	388	18,600	388
2017-02-01	391	395	378	395	33,300	395
2017-01-31	396	396	394	394	5,700	394
2017-01-30	402	402	397	398	13,800	398
2017-01-27	399	400	394	399	24,600	399
2017-01-26	402	402	395	397	24,300	397
2017-01-25	392	396	391	396	19,800	396
2017-01-24	391	392	386	392	14,300	392
2017-01-23	397	397	391	395	14,600	395
2017-01-20	394	398	390	397	33,700	397
2017-01-19	389	393	387	393	16,400	393
2017-01-18	382	385	377	384	16,900	384
2017-01-17	392	392	384	387	26,300	387
2017-01-16	399	399	391	395	16,400	395
2017-01-13	400	400	394	399	20,500	399
2017-01-12	404	404	399	401	18,900	401
2017-01-11	405	405	399	405	22,100	405
2017-01-10	404	404	400	403	29,800	403
2017-01-06	397	404	397	404	42,000	404
2017-01-05	400	400	395	400	15,700	400
2017-01-04	398	400	396	400	49,100	400

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7247 (株)ミクニ の時系列データ [2017年度]

7247 (株)ミクニの時系列データ [2017年度]