1. HOME >
  2. 株価時系列 >
  3. 7247 >
  4. 2020年

7247 (株)ミクニ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3027327726927526,200275
2020-12-2926727426727430,400274
2020-12-2827127126226662,800266
2020-12-2527227326526852,200268
2020-12-2427527526927133,200271
2020-12-2327227526927334,900273
2020-12-2227528026826855,400268
2020-12-2129029027928029,300280
2020-12-1828529128129125,700291
2020-12-1729229528028649,700286
2020-12-1629829829229317,700293
2020-12-1530030129429645,800296
2020-12-1430030129330169,700301
2020-12-1129229628529574,200295
2020-12-1028728727928465,800284
2020-12-0927728827728872,300288
2020-12-08296304269277216,700277
2020-12-07312317292296232,200296
2020-12-04291373286324864,200324
2020-12-0328029528029528,700295
2020-12-0228828827727834,300278
2020-12-0127728227527518,000275
2020-11-3028628827727717,800277
2020-11-2729029128628644,600286
2020-11-2629029028829012,700290
2020-11-2529429428628819,000288
2020-11-2429329828528747,100287
2020-11-2029129327928153,400281
2020-11-1929529829229318,800293
2020-11-1830030029729824,500298
2020-11-1729630029530031,400300
2020-11-1629729929229951,100299
2020-11-1329429728929236,000292
2020-11-1228629428129142,000291
2020-11-1129029328529064,700290
2020-11-1027729027429076,000290
2020-11-0927728426627960,600279
2020-11-0627427526927545,400275
2020-11-0527027326627316,300273
2020-11-0427327326427015,100270
2020-11-0225827025827030,800270
2020-10-3026926925525648,200256
2020-10-2926226626226418,400264
2020-10-2827727726226521,400265
2020-10-2727227626927626,300276
2020-10-2626227026127027,200270
2020-10-232702702642678,900267
2020-10-2226626826226225,500262
2020-10-2126327026026625,000266
2020-10-2026326326026013,900260
2020-10-1926526626126312,700263
2020-10-1625626425626332,500263
2020-10-1526126626026075,400260
2020-10-1426627226626625,800266
2020-10-1328128126626661,700266
2020-10-1228328327927910,500279
2020-10-092802802752809,200280
2020-10-0828128127828019,100280
2020-10-0727228227228220,000282
2020-10-062832832782809,300280
2020-10-0528228327728025,400280
2020-10-0228128527427640,600276
2020-09-3028429028028628,600286
2020-09-2929329327827956,900279
2020-09-2828428528128557,600285
2020-09-2528328427828135,300281
2020-09-2428028127828124,100281
2020-09-2327627827427823,800278
2020-09-1827727727227629,000276
2020-09-1727727727327528,700275
2020-09-1627927927327723,600277
2020-09-1528028027027425,700274
2020-09-1428028327527727,500277
2020-09-1127828127528060,100280
2020-09-1027027627027639,500276
2020-09-0926327526227348,400273
2020-09-0826826826526828,800268
2020-09-0725826825726440,400264
2020-09-0426426526126118,400261
2020-09-0326826826526626,200266
2020-09-0226526726026748,100267
2020-09-0126026525926430,200264
2020-08-3126727026426424,400264
2020-08-2826026726026529,500265
2020-08-2726726726326326,800263
2020-08-2626626726326515,100265
2020-08-2526226726226531,700265
2020-08-2426426426026214,800262
2020-08-2126126425926222,000262
2020-08-2026326325926017,600260
2020-08-1926126225826221,500262
2020-08-1826226325926228,200262
2020-08-1726426425826328,800263
2020-08-1426426625926424,700264
2020-08-1326626725826735,800267
2020-08-1226526626026634,700266
2020-08-1126826825726349,200263
2020-08-0726126125225722,000257
2020-08-0626226225125922,000259
2020-08-0526026325526216,600262
2020-08-0426226325726340,500263
2020-08-0324826024826030,800260
2020-07-3126126325125124,900251
2020-07-3025926825826862,100268
2020-07-2926526625825828,900258
2020-07-2827327326526724,400267
2020-07-2727327326827131,700271
2020-07-2226927026726824,900268
2020-07-2127027026526942,900269
2020-07-2027427426526944,500269
2020-07-1727227226526815,500268
2020-07-1626827126626920,800269
2020-07-1527127126426835,400268
2020-07-1426826826226430,800264
2020-07-1326726726026350,500263
2020-07-1026426424824851,700248
2020-07-0926726726226323,500263
2020-07-0826927226826826,900268
2020-07-0727928026926919,500269
2020-07-0626927926927923,800279
2020-07-0326527026426916,400269
2020-07-0226226726226423,200264
2020-07-0127327526326320,200263
2020-06-3027627827327323,800273
2020-06-2928028027427426,600274
2020-06-2628828827728037,500280
2020-06-2528428427627837,600278
2020-06-2429329328428418,800284
2020-06-2329229228728920,500289
2020-06-2228628828328834,700288
2020-06-1928628628128644,100286
2020-06-1828828828228537,100285
2020-06-1729429428428837,000288
2020-06-1628429228329245,600292
2020-06-1529329328228222,100282
2020-06-1228729028228643,700286
2020-06-1129729829229436,600294
2020-06-1029530029029954,900299
2020-06-0930330329730028,800300
2020-06-0829930229830171,900301
2020-06-0529730129730029,800300
2020-06-0430030029730027,000300
2020-06-0330130129629830,800298
2020-06-0229429829029838,900298
2020-06-0129929929029064,600290
2020-05-2930430429529569,800295
2020-05-2829730129630172,400301
2020-05-2729029328629362,600293
2020-05-26285287275285122,700285
2020-05-25269281261278148,700278
2020-05-2226126125325717,300257
2020-05-2126226225725926,200259
2020-05-2026126225726139,400261
2020-05-1926226225626025,500260
2020-05-1826226225125532,300255
2020-05-1525325725025718,800257
2020-05-1425525625125115,300251
2020-05-1325826125425542,500255
2020-05-1226326325826046,700260
2020-05-1125926225626241,600262
2020-05-0824725724225657,300256
2020-05-0725025024324626,600246
2020-05-0124925124824944,500249
2020-04-3024225524125083,700250
2020-04-2824524523524476,400244
2020-04-2723723923223752,400237
2020-04-2423923923123641,800236
2020-04-2322924022923837,900238
2020-04-2223523522722952,600229
2020-04-2123824023223743,700237
2020-04-2024224223623827,000238
2020-04-1723924223224056,100240
2020-04-1623323522923520,900235
2020-04-1523823823023238,900232
2020-04-1423423922823758,700237
2020-04-1323923923023434,800234
2020-04-1023824123223839,600238
2020-04-0922823622823646,500236
2020-04-0822322922122782,700227
2020-04-0721622621522690,400226
2020-04-0620521520421468,200214
2020-04-0320721520120558,600205
2020-04-0222122421021069,900210
2020-04-0123724122322671,800226
2020-03-31255255237244102,900244
2020-03-3027227225125877,700258
2020-03-27272273259271130,800271
2020-03-2626426624626479,000264
2020-03-2526527325827272,800272
2020-03-2425525524525566,000255
2020-03-2324524722824774,100247
2020-03-1922823222623053,000230
2020-03-1823323722622649,900226
2020-03-1721123720823492,600234
2020-03-1622722821722043,200220
2020-03-1321722220621595,500215
2020-03-1223924123223273,500232
2020-03-1125025424224250,600242
2020-03-10242249236249181,100249
2020-03-0926726825025068,800250
2020-03-0627627827127174,800271
2020-03-0528528527827875,600278
2020-03-0427628227427836,100278
2020-03-0329029027827976,800279
2020-03-02277290277281145,300281
2020-02-28286296284285105,300285
2020-02-2730630629229476,300294
2020-02-2630030329530281,100302
2020-02-2530731030430585,300305
2020-02-2131832331832125,100321
2020-02-2032632631832022,700320
2020-02-1931932331832232,500322
2020-02-1832732831631659,500316
2020-02-1732432832232724,400327
2020-02-1432533031933075,300330
2020-02-1332832932532938,100329
2020-02-1234434432832851,800328
2020-02-1034434433833825,800338
2020-02-0734034633934344,600343
2020-02-0633434233433955,200339
2020-02-0533033533033219,400332
2020-02-0433133332732735,500327
2020-02-0332333332333146,200331
2020-01-3133233533133233,100332
2020-01-3033633633033256,000332
2020-01-2933634133633826,100338
2020-01-2833833833333657,400336
2020-01-2734034133434173,800341
2020-01-2435235234534534,100345
2020-01-2335835835135130,000351
2020-01-2235536035035654,600356
2020-01-2135235535135529,000355
2020-01-2034735334735123,700351
2020-01-1734734834434524,500345
2020-01-1634934934134445,800344
2020-01-1534734934334855,800348
2020-01-1435235234234743,700347
2020-01-1035135234234860,000348
2020-01-0935535634935258,900352
2020-01-0835535534734769,600347
2020-01-0735535835535827,600358
2020-01-0635435634735461,500354

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