7247 (株)ミクニの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	436	439	435	439	80,500	439
2023-12-28	435	439	431	438	78,400	438
2023-12-27	431	433	429	433	121,000	433
2023-12-26	439	439	429	429	118,500	429
2023-12-25	440	440	432	437	149,100	437
2023-12-22	441	441	435	439	95,400	439
2023-12-21	442	442	434	435	90,500	435
2023-12-20	444	447	442	443	76,500	443
2023-12-19	441	441	435	441	75,800	441
2023-12-18	439	441	434	441	75,900	441
2023-12-15	439	443	436	442	70,200	442
2023-12-14	451	452	433	434	143,600	434
2023-12-13	459	459	448	454	97,200	454
2023-12-12	472	472	454	457	103,900	457
2023-12-11	465	466	460	466	59,400	466
2023-12-08	473	473	456	457	172,300	457
2023-12-07	482	482	472	475	121,100	475
2023-12-06	482	489	479	482	175,300	482
2023-12-05	481	486	475	475	138,000	475
2023-12-04	470	485	466	481	445,600	481
2023-12-01	456	456	453	453	46,000	453
2023-11-30	446	456	446	456	74,600	456
2023-11-29	454	457	448	448	59,700	448
2023-11-28	458	459	454	458	69,400	458
2023-11-27	457	461	452	456	108,300	456
2023-11-24	447	458	444	456	191,200	456
2023-11-22	434	443	433	439	89,300	439
2023-11-21	442	442	434	434	91,600	434
2023-11-20	446	449	438	438	127,500	438
2023-11-17	435	443	434	442	79,600	442
2023-11-16	435	440	433	435	67,900	435
2023-11-15	440	442	435	435	113,300	435
2023-11-14	437	441	435	436	82,600	436
2023-11-13	440	441	431	437	107,200	437
2023-11-10	424	440	419	438	260,100	438
2023-11-09	439	449	433	446	143,600	446
2023-11-08	448	450	433	436	101,100	436
2023-11-07	445	449	441	444	59,900	444
2023-11-06	435	443	433	443	111,600	443
2023-11-02	435	439	427	428	121,400	428
2023-11-01	438	438	431	434	129,100	434
2023-10-31	425	427	418	427	154,400	427
2023-10-30	438	438	423	423	259,100	423
2023-10-27	433	440	431	440	91,900	440
2023-10-26	433	435	428	428	87,200	428
2023-10-25	431	438	431	433	89,600	433
2023-10-24	430	435	418	430	174,800	430
2023-10-23	435	439	430	430	89,700	430
2023-10-20	436	439	430	438	99,300	438
2023-10-19	442	444	436	438	80,500	438
2023-10-18	443	445	437	445	57,700	445
2023-10-17	447	449	436	440	82,800	440
2023-10-16	443	445	437	440	79,200	440
2023-10-13	456	456	443	444	92,800	444
2023-10-12	462	464	456	459	57,400	459
2023-10-11	472	472	462	462	81,500	462
2023-10-10	458	469	457	467	137,700	467
2023-10-06	452	454	443	452	86,600	452
2023-10-05	442	450	441	447	122,200	447
2023-10-04	451	454	437	437	263,200	437
2023-10-03	485	486	464	465	181,600	465
2023-10-02	493	503	488	488	154,700	488
2023-09-29	504	514	489	494	250,300	494
2023-09-28	490	498	490	493	88,200	493
2023-09-27	488	495	480	493	184,100	493
2023-09-26	507	508	491	491	240,200	491
2023-09-25	517	517	508	511	135,400	511
2023-09-22	508	517	504	514	166,100	514
2023-09-21	509	522	509	513	136,500	513
2023-09-20	514	526	512	516	358,400	516
2023-09-19	500	512	500	512	227,900	512
2023-09-15	508	511	500	500	242,300	500
2023-09-14	505	508	499	505	111,900	505
2023-09-13	507	511	499	504	273,600	504
2023-09-12	490	498	490	496	132,400	496
2023-09-11	489	492	485	486	77,600	486
2023-09-08	494	494	484	486	166,300	486
2023-09-07	494	502	493	495	154,300	495
2023-09-06	491	498	490	495	135,100	495
2023-09-05	484	491	483	490	164,700	490
2023-09-04	467	483	467	481	205,300	481
2023-09-01	463	468	461	468	91,000	468
2023-08-31	460	466	456	463	106,900	463
2023-08-30	457	459	453	459	75,100	459
2023-08-29	455	456	452	452	69,500	452
2023-08-28	448	452	447	451	74,000	451
2023-08-25	438	446	436	442	95,400	442
2023-08-24	446	447	441	443	67,200	443
2023-08-23	438	443	437	443	54,200	443
2023-08-22	439	441	436	438	57,900	438
2023-08-21	435	440	434	435	73,500	435
2023-08-18	437	441	434	435	120,200	435
2023-08-17	441	447	435	445	167,900	445
2023-08-16	449	453	445	445	147,200	445
2023-08-15	459	461	453	453	106,000	453
2023-08-14	477	479	450	451	345,800	451
2023-08-10	475	477	465	476	363,100	476
2023-08-09	494	497	486	487	245,100	487
2023-08-08	499	503	494	497	143,400	497
2023-08-07	495	496	481	494	278,600	494
2023-08-04	493	504	493	496	127,000	496
2023-08-03	506	507	493	497	233,000	497
2023-08-02	502	512	498	505	289,000	505
2023-08-01	506	520	503	509	262,800	509
2023-07-31	517	518	506	509	223,700	509
2023-07-28	506	516	499	510	541,400	510
2023-07-27	511	516	506	513	224,300	513
2023-07-26	525	525	512	515	384,000	515
2023-07-25	513	532	511	528	820,500	528
2023-07-24	490	511	489	510	397,800	510
2023-07-21	495	496	487	491	119,400	491
2023-07-20	493	498	489	496	190,900	496
2023-07-19	490	496	486	494	203,300	494
2023-07-18	469	487	468	484	271,400	484
2023-07-14	475	478	461	467	213,500	467
2023-07-13	474	483	469	477	235,500	477
2023-07-12	491	492	481	481	228,500	481
2023-07-11	504	507	489	490	450,700	490
2023-07-10	516	516	501	507	300,500	507
2023-07-07	515	523	506	518	362,700	518
2023-07-06	523	540	515	521	803,900	521
2023-07-05	520	520	506	517	398,700	517
2023-07-04	520	528	505	512	934,300	512
2023-07-03	475	528	475	524	2,588,200	524
2023-06-30	457	460	450	451	164,300	451
2023-06-29	438	460	438	455	356,800	455
2023-06-28	432	435	425	435	140,200	435
2023-06-27	436	437	427	431	157,600	431
2023-06-26	433	444	420	436	249,800	436
2023-06-23	435	462	433	437	905,600	437
2023-06-22	421	427	418	420	175,000	420
2023-06-21	409	423	408	420	173,600	420
2023-06-20	405	410	403	410	66,400	410
2023-06-19	409	410	402	407	120,400	407
2023-06-16	415	415	407	409	174,200	409
2023-06-15	418	419	413	413	109,000	413
2023-06-14	415	420	414	419	148,000	419
2023-06-13	417	418	409	413	124,100	413
2023-06-12	409	413	406	413	91,800	413
2023-06-09	401	409	398	409	104,700	409
2023-06-08	398	407	398	400	125,700	400
2023-06-07	405	407	396	398	147,000	398
2023-06-06	395	410	393	402	136,600	402
2023-06-05	400	406	395	397	122,000	397
2023-06-02	384	399	384	399	108,200	399
2023-06-01	388	389	381	383	133,900	383
2023-05-31	396	399	390	390	150,800	390
2023-05-30	398	402	394	397	86,000	397
2023-05-29	398	404	396	399	104,700	399
2023-05-26	399	401	390	390	125,600	390
2023-05-25	394	403	390	402	169,500	402
2023-05-24	399	406	399	399	131,500	399
2023-05-23	417	417	397	404	312,100	404
2023-05-22	400	419	397	412	372,400	412
2023-05-19	393	404	393	396	304,800	396
2023-05-18	371	398	365	392	726,400	392
2023-05-17	375	375	368	368	167,200	368
2023-05-16	370	373	362	373	280,300	373
2023-05-15	364	370	353	369	554,200	369
2023-05-12	351	356	350	354	200,600	354
2023-05-11	348	350	346	348	83,900	348
2023-05-10	352	352	344	345	89,000	345
2023-05-09	343	351	343	350	265,200	350
2023-05-08	342	343	341	341	71,100	341
2023-05-02	342	342	339	340	70,800	340
2023-05-01	339	342	339	341	76,500	341
2023-04-28	332	338	332	338	99,500	338
2023-04-27	333	336	332	332	261,500	332
2023-04-26	338	338	331	332	86,400	332
2023-04-25	337	341	335	336	117,500	336
2023-04-24	338	339	335	337	125,900	337
2023-04-21	345	346	336	338	254,600	338
2023-04-20	331	337	331	333	55,600	333
2023-04-19	332	334	329	334	63,700	334
2023-04-18	329	335	329	335	80,100	335
2023-04-17	331	331	327	331	84,200	331
2023-04-14	330	331	326	328	104,000	328
2023-04-13	328	329	324	328	59,200	328
2023-04-12	331	334	329	331	90,100	331
2023-04-11	331	332	327	331	81,200	331
2023-04-10	330	332	326	328	116,000	328
2023-04-07	322	325	320	322	95,800	322
2023-04-06	326	328	321	323	129,100	323
2023-04-05	329	332	326	327	165,900	327
2023-04-04	334	338	331	335	88,300	335
2023-04-03	342	342	334	334	113,200	334
2023-03-31	333	341	333	338	213,600	338
2023-03-30	331	333	326	331	136,800	331
2023-03-29	323	331	323	331	223,100	331
2023-03-28	321	324	319	320	69,500	320
2023-03-27	321	321	317	318	93,200	318
2023-03-24	320	322	318	321	61,400	321
2023-03-23	318	324	315	321	123,800	321
2023-03-22	319	320	316	319	152,100	319
2023-03-20	318	319	312	314	170,600	314
2023-03-17	321	325	319	320	155,200	320
2023-03-16	312	317	309	317	208,000	317
2023-03-15	325	328	319	320	115,300	320
2023-03-14	324	326	317	318	215,300	318
2023-03-13	338	339	326	331	295,300	331
2023-03-10	348	349	344	345	152,800	345
2023-03-09	354	356	351	354	150,400	354
2023-03-08	350	353	349	353	205,600	353
2023-03-07	357	357	351	353	100,000	353
2023-03-06	355	358	354	357	86,600	357
2023-03-03	354	356	352	354	90,100	354
2023-03-02	350	355	349	353	93,400	353
2023-03-01	347	354	346	353	78,900	353
2023-02-28	356	356	347	348	95,800	348
2023-02-27	348	356	347	356	187,400	356
2023-02-24	346	348	343	347	95,400	347
2023-02-22	344	347	340	344	96,600	344
2023-02-21	347	351	344	345	165,500	345
2023-02-20	340	348	339	348	179,000	348
2023-02-17	337	341	335	341	74,700	341
2023-02-16	336	341	336	340	83,000	340
2023-02-15	336	339	333	336	71,700	336
2023-02-14	331	335	330	333	79,000	333
2023-02-13	326	328	319	326	221,200	326
2023-02-10	339	339	333	338	133,700	338
2023-02-09	340	343	338	342	69,300	342
2023-02-08	339	342	336	340	59,100	340
2023-02-07	342	343	338	339	81,600	339
2023-02-06	343	347	338	341	129,500	341
2023-02-03	342	345	339	343	126,200	343
2023-02-02	341	345	340	342	164,000	342
2023-02-01	341	344	338	340	129,800	340
2023-01-31	343	344	339	340	128,200	340
2023-01-30	340	349	337	341	425,800	341
2023-01-27	335	344	333	341	433,100	341
2023-01-26	331	335	329	331	159,300	331
2023-01-25	328	330	325	329	108,100	329
2023-01-24	325	327	324	327	109,500	327
2023-01-23	323	325	319	323	61,300	323
2023-01-20	319	321	317	320	54,200	320
2023-01-19	322	322	319	319	60,400	319
2023-01-18	323	326	319	326	96,800	326
2023-01-17	317	326	317	324	123,700	324
2023-01-16	317	320	315	318	123,200	318
2023-01-13	323	325	319	320	87,300	320
2023-01-12	327	329	321	323	170,600	323
2023-01-11	327	331	323	331	84,400	331
2023-01-10	324	325	322	323	99,600	323
2023-01-06	315	319	315	318	66,000	318
2023-01-05	318	320	315	318	62,100	318
2023-01-04	318	321	314	317	137,500	317

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

7247 (株)ミクニ の時系列データ [2023年度]

7247 (株)ミクニの時系列データ [2023年度]