7247 (株)ミクニの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	316	322	316	321	50,300	321
2022-12-29	312	318	310	318	77,000	318
2022-12-28	316	320	312	315	196,900	315
2022-12-27	315	319	315	319	95,900	319
2022-12-26	320	321	313	315	79,700	315
2022-12-23	318	320	316	317	91,400	317
2022-12-22	323	325	319	325	136,200	325
2022-12-21	328	329	315	316	198,200	316
2022-12-20	338	338	321	323	274,600	323
2022-12-19	336	338	332	336	144,800	336
2022-12-16	339	341	337	338	79,300	338
2022-12-15	340	345	339	342	97,000	342
2022-12-14	338	342	334	342	97,900	342
2022-12-13	345	345	337	337	156,700	337
2022-12-12	334	343	333	342	175,500	342
2022-12-09	326	336	326	332	120,100	332
2022-12-08	331	331	325	326	134,900	326
2022-12-07	335	337	328	331	249,500	331
2022-12-06	336	340	335	337	121,900	337
2022-12-05	340	341	335	336	140,800	336
2022-12-02	345	353	338	338	364,300	338
2022-12-01	343	346	337	337	169,900	337
2022-11-30	341	344	336	340	166,200	340
2022-11-29	343	344	337	342	231,100	342
2022-11-28	346	351	343	343	346,400	343
2022-11-25	352	358	344	350	448,100	350
2022-11-24	343	356	340	352	875,700	352
2022-11-22	350	359	337	342	1,552,200	342
2022-11-21	351	374	344	355	5,360,800	355
2022-11-18	309	381	308	381	3,211,700	381
2022-11-17	301	304	300	301	37,500	301
2022-11-16	303	304	301	301	42,200	301
2022-11-15	306	306	302	303	68,100	303
2022-11-14	304	306	301	304	61,800	304
2022-11-11	313	313	295	305	344,100	305
2022-11-10	305	312	303	305	218,900	305
2022-11-09	327	328	322	325	100,900	325
2022-11-08	323	326	321	326	46,000	326
2022-11-07	321	327	319	321	180,000	321
2022-11-04	316	320	316	317	179,400	317
2022-11-02	314	319	314	316	78,100	316
2022-11-01	315	316	311	314	44,800	314
2022-10-31	314	316	312	316	101,300	316
2022-10-28	313	318	310	311	310,300	311
2022-10-27	315	320	313	316	102,200	316
2022-10-26	319	323	315	317	86,200	317
2022-10-25	315	318	310	317	80,100	317
2022-10-24	316	316	309	311	125,500	311
2022-10-21	315	316	312	313	73,900	313
2022-10-20	315	320	313	315	122,200	315
2022-10-19	320	325	316	319	120,200	319
2022-10-18	319	319	313	318	127,400	318
2022-10-17	314	324	314	319	168,400	319
2022-10-14	321	324	313	319	337,500	319
2022-10-13	301	337	301	321	1,992,900	321
2022-10-12	300	301	297	301	145,400	301
2022-10-11	305	307	299	300	104,800	300
2022-10-07	305	312	305	309	50,200	309
2022-10-06	308	313	308	311	42,300	311
2022-10-05	316	316	308	308	43,300	308
2022-10-04	306	312	306	310	88,600	310
2022-10-03	297	302	296	300	92,600	300
2022-09-30	305	305	295	298	138,300	298
2022-09-29	300	308	300	307	107,800	307
2022-09-28	306	309	302	308	176,600	308
2022-09-27	307	312	307	310	68,300	310
2022-09-26	318	318	306	310	158,500	310
2022-09-22	319	321	318	321	66,800	321
2022-09-21	324	325	320	322	51,500	322
2022-09-20	323	330	322	327	80,800	327
2022-09-16	323	323	318	321	116,300	321
2022-09-15	323	323	321	322	28,300	322
2022-09-14	320	325	320	321	112,200	321
2022-09-13	331	331	325	326	61,500	326
2022-09-12	329	331	326	331	55,900	331
2022-09-09	325	330	325	327	51,100	327
2022-09-08	322	325	322	324	56,500	324
2022-09-07	323	325	320	321	58,800	321
2022-09-06	326	326	322	324	43,800	324
2022-09-05	323	337	320	324	96,000	324
2022-09-02	326	327	322	325	90,200	325
2022-09-01	328	329	325	325	75,600	325
2022-08-31	329	335	329	331	90,900	331
2022-08-30	330	333	330	333	37,100	333
2022-08-29	327	330	324	327	58,300	327
2022-08-26	330	333	329	333	60,600	333
2022-08-25	325	330	324	329	82,700	329
2022-08-24	325	327	324	327	62,200	327
2022-08-23	325	328	323	325	81,700	325
2022-08-22	326	329	325	328	64,400	328
2022-08-19	329	331	326	330	73,100	330
2022-08-18	325	327	323	325	100,000	325
2022-08-17	325	331	325	326	98,800	326
2022-08-16	326	330	320	323	117,300	323
2022-08-15	327	330	324	330	110,900	330
2022-08-12	329	339	324	328	275,600	328
2022-08-10	315	324	315	319	318,700	319
2022-08-09	350	353	343	346	114,800	346
2022-08-08	340	349	340	348	97,000	348
2022-08-05	344	344	336	342	139,500	342
2022-08-04	350	350	345	345	58,800	345
2022-08-03	350	351	346	348	115,600	348
2022-08-02	353	354	351	354	39,900	354
2022-08-01	350	355	350	355	51,300	355
2022-07-29	355	357	349	351	98,900	351
2022-07-28	355	357	352	357	92,700	357
2022-07-27	357	360	354	356	61,600	356
2022-07-26	358	364	356	360	72,400	360
2022-07-25	360	361	354	356	104,300	356
2022-07-22	363	368	360	366	106,500	366
2022-07-21	359	365	356	365	118,200	365
2022-07-20	358	364	354	362	149,500	362
2022-07-19	348	354	347	354	84,400	354
2022-07-15	350	351	344	347	125,100	347
2022-07-14	349	354	348	353	88,100	353
2022-07-13	353	356	348	353	88,900	353
2022-07-12	363	363	350	352	108,700	352
2022-07-11	357	362	355	362	110,800	362
2022-07-08	359	359	349	349	114,300	349
2022-07-07	354	356	348	355	85,600	355
2022-07-06	351	354	347	353	100,800	353
2022-07-05	359	359	353	354	84,700	354
2022-07-04	365	365	353	359	150,100	359
2022-07-01	377	380	357	358	304,800	358
2022-06-30	375	384	366	377	451,200	377
2022-06-29	375	379	367	367	134,100	367
2022-06-28	367	380	364	378	202,300	378
2022-06-27	367	367	352	364	197,400	364
2022-06-24	377	377	357	363	316,500	363
2022-06-23	381	393	359	369	1,163,400	369
2022-06-22	350	350	337	339	43,500	339
2022-06-21	336	347	335	345	69,400	345
2022-06-20	342	342	333	335	89,900	335
2022-06-17	340	346	337	343	99,100	343
2022-06-16	349	354	347	348	79,600	348
2022-06-15	355	355	345	345	66,900	345
2022-06-14	354	357	352	355	71,300	355
2022-06-13	361	364	359	361	82,100	361
2022-06-10	372	372	367	368	80,800	368
2022-06-09	375	379	374	375	60,300	375
2022-06-08	373	376	372	375	69,100	375
2022-06-07	366	373	366	370	54,400	370
2022-06-06	363	367	362	365	73,900	365
2022-06-03	371	371	366	367	65,500	367
2022-06-02	368	370	364	369	69,400	369
2022-06-01	364	369	363	368	104,500	368
2022-05-31	363	367	360	367	79,200	367
2022-05-30	358	363	355	359	138,700	359
2022-05-27	358	358	353	356	61,200	356
2022-05-26	357	358	351	351	68,400	351
2022-05-25	361	361	348	349	80,100	349
2022-05-24	363	367	355	355	72,800	355
2022-05-23	361	362	357	362	68,900	362
2022-05-20	356	360	353	358	75,200	358
2022-05-19	349	353	341	351	135,300	351
2022-05-18	358	361	355	361	115,000	361
2022-05-17	360	360	345	350	131,300	350
2022-05-16	357	361	353	354	109,000	354
2022-05-13	332	358	332	349	302,500	349
2022-05-12	373	377	370	370	164,500	370
2022-05-11	376	378	372	376	72,200	376
2022-05-10	380	381	372	378	103,200	378
2022-05-09	387	391	382	383	113,400	383
2022-05-06	392	394	387	392	117,300	392
2022-05-02	375	388	375	387	106,400	387
2022-04-28	372	383	369	383	111,300	383
2022-04-27	371	378	368	374	155,900	374
2022-04-26	385	385	375	377	48,900	377
2022-04-25	379	384	372	378	89,100	378
2022-04-22	385	386	381	383	88,300	383
2022-04-21	390	393	387	393	90,800	393
2022-04-20	390	394	386	391	164,700	391
2022-04-19	379	388	378	386	104,600	386
2022-04-18	375	378	369	375	81,500	375
2022-04-15	375	381	373	376	119,000	376
2022-04-14	372	376	369	375	64,900	375
2022-04-13	366	370	364	370	96,000	370
2022-04-12	366	372	364	366	100,400	366
2022-04-11	374	382	370	374	128,700	374
2022-04-08	382	383	373	374	156,200	374
2022-04-07	389	391	379	379	232,500	379
2022-04-06	401	405	392	395	328,800	395
2022-04-05	412	414	404	404	189,400	404
2022-04-04	423	425	404	413	301,500	413
2022-04-01	404	410	391	410	411,600	410
2022-03-31	395	410	393	403	329,500	403
2022-03-30	413	415	387	403	782,200	403
2022-03-29	405	421	396	413	1,099,600	413
2022-03-28	415	418	382	402	1,478,100	402
2022-03-25	383	415	382	409	1,329,100	409
2022-03-24	373	381	365	378	213,200	378
2022-03-23	375	384	371	380	264,000	380
2022-03-22	390	411	369	373	1,100,200	373
2022-03-18	372	374	360	366	211,800	366
2022-03-17	363	363	352	361	169,400	361
2022-03-16	357	357	347	349	184,400	349
2022-03-15	341	351	340	349	134,000	349
2022-03-14	339	343	334	340	129,700	340
2022-03-11	341	342	330	336	132,500	336
2022-03-10	341	346	335	342	184,800	342
2022-03-09	331	337	324	327	131,000	327
2022-03-08	340	345	327	331	195,400	331
2022-03-07	344	347	333	340	279,600	340
2022-03-04	370	371	354	357	174,300	357
2022-03-03	373	382	370	370	157,200	370
2022-03-02	378	384	370	373	223,100	373
2022-03-01	400	401	386	389	220,200	389
2022-02-28	398	404	393	397	211,500	397
2022-02-25	397	402	386	398	323,200	398
2022-02-24	405	430	383	392	1,681,900	392
2022-02-22	399	404	388	390	246,900	390
2022-02-21	413	413	396	407	225,400	407
2022-02-18	412	423	411	417	140,600	417
2022-02-17	422	431	418	418	211,300	418
2022-02-16	426	432	415	430	379,400	430
2022-02-15	428	430	411	418	481,300	418
2022-02-14	422	453	413	439	829,400	439
2022-02-10	405	418	397	410	398,900	410
2022-02-09	421	429	393	404	814,100	404
2022-02-08	450	454	430	432	507,200	432
2022-02-07	454	468	444	458	379,800	458
2022-02-04	440	464	438	461	396,300	461
2022-02-03	439	444	430	444	285,300	444
2022-02-02	438	453	430	447	584,300	447
2022-02-01	433	445	417	430	813,100	430
2022-01-31	458	462	428	432	1,400,800	432
2022-01-28	441	479	431	466	1,266,600	466
2022-01-27	433	447	420	431	584,100	431
2022-01-26	439	455	424	425	555,000	425
2022-01-25	446	459	428	437	660,100	437
2022-01-24	416	457	413	454	1,077,900	454
2022-01-21	442	454	408	424	1,242,800	424
2022-01-20	460	499	451	460	2,089,000	460
2022-01-19	517	520	435	453	2,583,100	453
2022-01-18	510	516	470	507	2,755,200	507
2022-01-17	464	546	455	517	6,544,500	517
2022-01-14	410	468	401	468	3,045,400	468
2022-01-13	400	400	386	388	313,100	388
2022-01-12	395	402	377	400	573,400	400
2022-01-11	402	419	390	395	715,100	395
2022-01-07	433	435	383	406	1,567,600	406
2022-01-06	367	404	360	396	1,149,200	396
2022-01-05	352	387	352	372	1,491,200	372
2022-01-04	326	365	322	350	956,000	350

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04月
日	月	火	水	木	金	土
« 03月29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 [2022年度]

7247 (株)ミクニの時系列データ [2022年度]