7687 (株)ミクリード の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 534 | 534 | 517 | 529 | 26,900 | 529 |
| 2024-12-02 | 539 | 542 | 516 | 531 | 58,600 | 531 |
| 2024-11-29 | 501 | 509 | 497 | 509 | 17,900 | 509 |
| 2024-11-28 | 499 | 500 | 484 | 500 | 10,400 | 500 |
| 2024-11-27 | 501 | 501 | 493 | 500 | 4,800 | 500 |
| 2024-11-26 | 508 | 508 | 490 | 500 | 16,900 | 500 |
| 2024-11-25 | 509 | 520 | 497 | 508 | 30,900 | 508 |
| 2024-11-22 | 484 | 506 | 484 | 505 | 10,300 | 505 |
| 2024-11-21 | 480 | 491 | 476 | 490 | 12,900 | 490 |
| 2024-11-20 | 474 | 497 | 474 | 480 | 22,700 | 480 |
| 2024-11-19 | 500 | 500 | 469 | 490 | 15,000 | 490 |
| 2024-11-18 | 500 | 505 | 494 | 497 | 10,700 | 497 |
| 2024-11-15 | 497 | 513 | 490 | 500 | 22,000 | 500 |
| 2024-11-14 | 511 | 545 | 460 | 511 | 68,500 | 511 |
| 2024-11-13 | 461 | 520 | 458 | 511 | 56,000 | 511 |
| 2024-11-12 | 463 | 471 | 461 | 469 | 12,000 | 469 |
| 2024-11-11 | 450 | 467 | 444 | 463 | 31,100 | 463 |
| 2024-11-08 | 442 | 450 | 434 | 450 | 24,100 | 450 |
| 2024-11-07 | 435 | 446 | 420 | 444 | 23,700 | 444 |
| 2024-11-06 | 449 | 449 | 422 | 435 | 39,200 | 435 |
| 2024-11-05 | 460 | 473 | 432 | 455 | 95,300 | 455 |
| 2024-11-01 | 409 | 443 | 406 | 437 | 119,600 | 437 |
| 2024-10-31 | 386 | 397 | 386 | 397 | 12,000 | 397 |
| 2024-10-30 | 393 | 393 | 385 | 392 | 10,800 | 392 |
| 2024-10-29 | 398 | 398 | 385 | 390 | 3,500 | 390 |
| 2024-10-28 | 380 | 395 | 380 | 391 | 2,100 | 391 |
| 2024-10-25 | 382 | 382 | 374 | 381 | 4,200 | 381 |
| 2024-10-24 | 382 | 383 | 376 | 382 | 3,200 | 382 |
| 2024-10-23 | 378 | 382 | 371 | 382 | 8,400 | 382 |
| 2024-10-22 | 387 | 387 | 378 | 378 | 10,500 | 378 |
| 2024-10-21 | 390 | 394 | 387 | 387 | 3,400 | 387 |
| 2024-10-18 | 383 | 390 | 383 | 389 | 6,300 | 389 |
| 2024-10-17 | 388 | 391 | 383 | 384 | 8,800 | 384 |
| 2024-10-16 | 394 | 398 | 392 | 392 | 14,000 | 392 |
| 2024-10-15 | 403 | 404 | 401 | 402 | 7,200 | 402 |
| 2024-10-11 | 401 | 408 | 401 | 403 | 6,500 | 403 |
| 2024-10-10 | 409 | 409 | 403 | 403 | 4,400 | 403 |
| 2024-10-09 | 417 | 417 | 403 | 404 | 4,200 | 404 |
| 2024-10-08 | 418 | 423 | 410 | 417 | 9,200 | 417 |
| 2024-10-07 | 424 | 424 | 418 | 418 | 3,000 | 418 |
| 2024-10-04 | 418 | 428 | 415 | 419 | 6,400 | 419 |
| 2024-10-03 | 426 | 427 | 418 | 418 | 7,500 | 418 |
| 2024-10-02 | 408 | 424 | 408 | 422 | 8,900 | 422 |
| 2024-10-01 | 402 | 410 | 402 | 410 | 5,400 | 410 |
| 2024-09-30 | 398 | 408 | 398 | 402 | 6,200 | 402 |
| 2024-09-27 | 403 | 411 | 400 | 406 | 11,700 | 406 |
| 2024-09-26 | 409 | 415 | 405 | 406 | 3,400 | 406 |
| 2024-09-25 | 412 | 416 | 410 | 410 | 1,900 | 410 |
| 2024-09-24 | 420 | 424 | 412 | 412 | 6,900 | 412 |
| 2024-09-20 | 410 | 416 | 410 | 416 | 6,500 | 416 |
| 2024-09-19 | 405 | 412 | 405 | 410 | 8,900 | 410 |
| 2024-09-18 | 417 | 417 | 404 | 409 | 4,200 | 409 |
| 2024-09-17 | 420 | 420 | 408 | 416 | 3,000 | 416 |
| 2024-09-13 | 421 | 428 | 417 | 420 | 9,200 | 420 |
| 2024-09-12 | 425 | 429 | 414 | 421 | 24,800 | 421 |
| 2024-09-11 | 418 | 418 | 402 | 417 | 12,500 | 417 |
| 2024-09-10 | 400 | 420 | 399 | 418 | 13,900 | 418 |
| 2024-09-09 | 391 | 414 | 377 | 397 | 12,600 | 397 |
| 2024-09-06 | 408 | 428 | 387 | 399 | 46,400 | 399 |
| 2024-09-05 | 386 | 412 | 384 | 408 | 20,000 | 408 |
| 2024-09-04 | 404 | 404 | 393 | 396 | 7,700 | 396 |
| 2024-09-03 | 396 | 413 | 395 | 410 | 11,500 | 410 |
| 2024-09-02 | 396 | 401 | 395 | 396 | 7,200 | 396 |
| 2024-08-30 | 400 | 408 | 400 | 403 | 2,600 | 403 |
| 2024-08-29 | 413 | 413 | 397 | 400 | 6,300 | 400 |
| 2024-08-28 | 414 | 414 | 391 | 414 | 25,800 | 414 |
| 2024-08-27 | 373 | 423 | 373 | 415 | 119,900 | 415 |
| 2024-08-26 | 354 | 373 | 354 | 370 | 18,700 | 370 |
| 2024-08-23 | 353 | 354 | 345 | 350 | 19,100 | 350 |
| 2024-08-22 | 352 | 357 | 352 | 353 | 9,900 | 353 |
| 2024-08-21 | 352 | 354 | 350 | 354 | 6,200 | 354 |
| 2024-08-20 | 356 | 357 | 347 | 352 | 15,000 | 352 |
| 2024-08-19 | 371 | 371 | 356 | 356 | 12,500 | 356 |
| 2024-08-16 | 367 | 367 | 358 | 367 | 11,800 | 367 |
| 2024-08-15 | 370 | 371 | 355 | 363 | 12,800 | 363 |
| 2024-08-14 | 365 | 373 | 365 | 371 | 11,300 | 371 |
| 2024-08-13 | 355 | 372 | 355 | 368 | 16,200 | 368 |
| 2024-08-09 | 341 | 354 | 341 | 349 | 14,300 | 349 |
| 2024-08-08 | 326 | 350 | 326 | 342 | 24,200 | 342 |
| 2024-08-07 | 309 | 345 | 308 | 331 | 35,700 | 331 |
| 2024-08-06 | 314 | 345 | 314 | 319 | 26,400 | 319 |
| 2024-08-05 | 332 | 340 | 300 | 300 | 115,100 | 300 |
| 2024-08-02 | 361 | 371 | 349 | 356 | 107,500 | 356 |
| 2024-08-01 | 387 | 392 | 375 | 383 | 71,300 | 383 |
| 2024-07-31 | 402 | 405 | 399 | 399 | 27,800 | 399 |
| 2024-07-30 | 402 | 406 | 401 | 405 | 12,000 | 405 |
| 2024-07-29 | 408 | 409 | 402 | 408 | 11,300 | 408 |
| 2024-07-26 | 411 | 413 | 402 | 406 | 19,900 | 406 |
| 2024-07-25 | 411 | 413 | 405 | 411 | 16,300 | 411 |
| 2024-07-24 | 413 | 415 | 410 | 413 | 9,400 | 413 |
| 2024-07-23 | 411 | 413 | 410 | 413 | 4,900 | 413 |
| 2024-07-22 | 414 | 415 | 406 | 410 | 7,400 | 410 |
| 2024-07-19 | 418 | 418 | 405 | 410 | 11,600 | 410 |
| 2024-07-18 | 414 | 418 | 410 | 411 | 9,700 | 411 |
| 2024-07-17 | 417 | 421 | 412 | 414 | 6,600 | 414 |
| 2024-07-16 | 425 | 425 | 414 | 420 | 6,800 | 420 |
| 2024-07-12 | 405 | 424 | 401 | 424 | 26,500 | 424 |
| 2024-07-11 | 407 | 410 | 404 | 404 | 37,000 | 404 |
| 2024-07-10 | 414 | 420 | 408 | 410 | 22,000 | 410 |
| 2024-07-09 | 420 | 423 | 411 | 416 | 15,600 | 416 |
| 2024-07-08 | 405 | 425 | 405 | 420 | 23,300 | 420 |
| 2024-07-05 | 422 | 422 | 409 | 409 | 27,200 | 409 |
| 2024-07-04 | 432 | 433 | 421 | 422 | 17,000 | 422 |
| 2024-07-03 | 435 | 435 | 426 | 432 | 14,100 | 432 |
| 2024-07-02 | 441 | 447 | 430 | 430 | 39,000 | 430 |
| 2024-07-01 | 423 | 437 | 423 | 437 | 41,600 | 437 |
| 2024-06-28 | 424 | 424 | 416 | 419 | 19,300 | 419 |
| 2024-06-27 | 409 | 431 | 409 | 423 | 72,400 | 423 |
| 2024-06-26 | 404 | 411 | 400 | 408 | 21,200 | 408 |
| 2024-06-25 | 401 | 409 | 401 | 403 | 25,300 | 403 |
| 2024-06-24 | 409 | 410 | 399 | 403 | 36,500 | 403 |
| 2024-06-21 | 410 | 410 | 404 | 407 | 12,400 | 407 |
| 2024-06-20 | 399 | 408 | 396 | 407 | 41,700 | 407 |
| 2024-06-19 | 399 | 399 | 395 | 399 | 16,900 | 399 |
| 2024-06-18 | 390 | 398 | 390 | 395 | 12,700 | 395 |
| 2024-06-17 | 395 | 395 | 390 | 392 | 20,200 | 392 |
| 2024-06-14 | 400 | 400 | 394 | 398 | 40,900 | 398 |
| 2024-06-13 | 394 | 406 | 393 | 400 | 30,500 | 400 |
| 2024-06-12 | 388 | 396 | 386 | 394 | 23,100 | 394 |
| 2024-06-11 | 386 | 395 | 383 | 386 | 67,500 | 386 |
| 2024-06-10 | 391 | 391 | 373 | 386 | 41,600 | 386 |
| 2024-06-07 | 389 | 389 | 386 | 387 | 18,500 | 387 |
| 2024-06-06 | 398 | 399 | 386 | 389 | 42,900 | 389 |
| 2024-06-05 | 401 | 401 | 393 | 399 | 29,300 | 399 |
| 2024-06-04 | 401 | 409 | 393 | 401 | 79,000 | 401 |
| 2024-06-03 | 407 | 417 | 404 | 404 | 44,300 | 404 |
| 2024-05-31 | 415 | 415 | 399 | 401 | 62,400 | 401 |
| 2024-05-30 | 410 | 434 | 401 | 418 | 133,200 | 418 |
| 2024-05-29 | 395 | 442 | 386 | 410 | 232,700 | 410 |
| 2024-05-28 | 371 | 397 | 371 | 387 | 66,500 | 387 |
| 2024-05-27 | 374 | 379 | 366 | 377 | 50,200 | 377 |
| 2024-05-24 | 392 | 392 | 373 | 380 | 84,900 | 380 |
| 2024-05-23 | 405 | 405 | 393 | 393 | 63,600 | 393 |
| 2024-05-22 | 416 | 416 | 406 | 406 | 32,200 | 406 |
| 2024-05-21 | 414 | 415 | 407 | 412 | 42,500 | 412 |
| 2024-05-20 | 427 | 427 | 401 | 406 | 132,700 | 406 |
| 2024-05-17 | 419 | 435 | 411 | 422 | 116,900 | 422 |
| 2024-05-16 | 415 | 443 | 404 | 435 | 838,000 | 435 |
| 2024-05-15 | 507 | 518 | 498 | 504 | 101,300 | 504 |
| 2024-05-14 | 547 | 547 | 503 | 510 | 95,100 | 510 |
| 2024-05-13 | 559 | 560 | 535 | 543 | 58,300 | 543 |
| 2024-05-10 | 562 | 562 | 532 | 555 | 23,100 | 555 |
| 2024-05-09 | 557 | 557 | 552 | 556 | 5,800 | 556 |
| 2024-05-08 | 553 | 558 | 550 | 553 | 14,700 | 553 |
| 2024-05-07 | 556 | 565 | 554 | 558 | 44,000 | 558 |
| 2024-05-02 | 544 | 547 | 540 | 546 | 18,500 | 546 |
| 2024-05-01 | 534 | 540 | 528 | 536 | 14,800 | 536 |
| 2024-04-30 | 533 | 544 | 533 | 542 | 8,600 | 542 |
| 2024-04-26 | 543 | 543 | 527 | 533 | 10,800 | 533 |
| 2024-04-25 | 543 | 555 | 539 | 543 | 22,900 | 543 |
| 2024-04-24 | 541 | 547 | 539 | 544 | 14,100 | 544 |
| 2024-04-23 | 538 | 544 | 533 | 539 | 8,900 | 539 |
| 2024-04-22 | 525 | 547 | 525 | 531 | 18,200 | 531 |
| 2024-04-19 | 523 | 531 | 506 | 523 | 28,000 | 523 |
| 2024-04-18 | 515 | 533 | 510 | 525 | 20,200 | 525 |
| 2024-04-17 | 528 | 528 | 510 | 514 | 21,500 | 514 |
| 2024-04-16 | 527 | 537 | 492 | 528 | 67,100 | 528 |
| 2024-04-15 | 530 | 542 | 527 | 532 | 29,700 | 532 |
| 2024-04-12 | 560 | 560 | 542 | 550 | 24,000 | 550 |
| 2024-04-11 | 547 | 559 | 540 | 555 | 33,800 | 555 |
| 2024-04-10 | 541 | 551 | 541 | 548 | 17,000 | 548 |
| 2024-04-09 | 533 | 545 | 533 | 544 | 16,100 | 544 |
| 2024-04-08 | 538 | 541 | 529 | 536 | 22,700 | 536 |
| 2024-04-05 | 530 | 535 | 522 | 534 | 20,000 | 534 |
| 2024-04-04 | 545 | 545 | 534 | 538 | 19,400 | 538 |
| 2024-04-03 | 544 | 545 | 533 | 535 | 29,300 | 535 |
| 2024-04-02 | 548 | 554 | 533 | 550 | 16,300 | 550 |
| 2024-04-01 | 549 | 561 | 532 | 547 | 31,900 | 547 |
| 2024-03-29 | 534 | 547 | 527 | 541 | 27,400 | 541 |
| 2024-03-28 | 540 | 565 | 516 | 534 | 34,800 | 534 |
| 2024-03-27 | 1,630 | 1,660 | 1,615 | 1,653 | 6,700 | 551 |
| 2024-03-26 | 1,647 | 1,691 | 1,615 | 1,627 | 10,800 | 542.33 |
| 2024-03-25 | 1,667 | 1,704 | 1,646 | 1,646 | 21,000 | 548.67 |
| 2024-03-22 | 1,685 | 1,685 | 1,643 | 1,667 | 17,300 | 555.67 |
| 2024-03-21 | 1,673 | 1,708 | 1,658 | 1,690 | 15,100 | 563.33 |
| 2024-03-19 | 1,680 | 1,700 | 1,653 | 1,673 | 11,600 | 557.67 |
| 2024-03-18 | 1,710 | 1,713 | 1,650 | 1,688 | 15,300 | 562.67 |
| 2024-03-15 | 1,715 | 1,715 | 1,633 | 1,677 | 22,200 | 559 |
| 2024-03-14 | 1,775 | 1,778 | 1,717 | 1,722 | 13,300 | 574 |
| 2024-03-13 | 1,828 | 1,828 | 1,756 | 1,780 | 7,400 | 593.33 |
| 2024-03-12 | 1,779 | 1,830 | 1,774 | 1,824 | 6,900 | 608 |
| 2024-03-11 | 1,842 | 1,842 | 1,780 | 1,787 | 13,800 | 595.67 |
| 2024-03-08 | 1,860 | 1,881 | 1,837 | 1,848 | 6,500 | 616 |
| 2024-03-07 | 1,856 | 1,895 | 1,840 | 1,860 | 15,300 | 620 |
| 2024-03-06 | 1,788 | 1,870 | 1,780 | 1,849 | 12,100 | 616.33 |
| 2024-03-05 | 1,770 | 1,799 | 1,730 | 1,789 | 33,100 | 596.33 |
| 2024-03-04 | 1,811 | 1,868 | 1,796 | 1,796 | 17,500 | 598.67 |
| 2024-03-01 | 1,820 | 1,859 | 1,760 | 1,812 | 19,200 | 604 |
| 2024-02-29 | 1,804 | 1,843 | 1,794 | 1,837 | 11,500 | 612.33 |
| 2024-02-28 | 1,750 | 1,833 | 1,725 | 1,830 | 25,000 | 610 |
| 2024-02-27 | 1,669 | 1,756 | 1,669 | 1,732 | 28,900 | 577.33 |
| 2024-02-26 | 1,801 | 1,828 | 1,662 | 1,668 | 70,900 | 556 |
| 2024-02-22 | 1,716 | 1,918 | 1,716 | 1,797 | 286,100 | 599 |
| 2024-02-21 | 1,635 | 1,635 | 1,602 | 1,630 | 10,200 | 543.33 |
| 2024-02-20 | 1,666 | 1,666 | 1,625 | 1,642 | 14,200 | 547.33 |
| 2024-02-19 | 1,600 | 1,669 | 1,589 | 1,657 | 39,100 | 552.33 |
| 2024-02-16 | 1,552 | 1,599 | 1,540 | 1,587 | 27,600 | 529 |
| 2024-02-15 | 1,624 | 1,624 | 1,535 | 1,535 | 34,000 | 511.67 |
| 2024-02-14 | 1,607 | 1,625 | 1,600 | 1,623 | 9,000 | 541 |
| 2024-02-13 | 1,611 | 1,629 | 1,577 | 1,618 | 31,500 | 539.33 |
| 2024-02-09 | 1,641 | 1,660 | 1,608 | 1,609 | 22,200 | 536.33 |
| 2024-02-08 | 1,721 | 1,721 | 1,632 | 1,643 | 30,500 | 547.67 |
| 2024-02-07 | 1,681 | 1,727 | 1,681 | 1,721 | 13,900 | 573.67 |
| 2024-02-06 | 1,682 | 1,730 | 1,682 | 1,693 | 28,000 | 564.33 |
| 2024-02-05 | 1,710 | 1,750 | 1,666 | 1,676 | 27,900 | 558.67 |
| 2024-02-02 | 1,780 | 1,780 | 1,637 | 1,717 | 85,800 | 572.33 |
| 2024-02-01 | 1,765 | 1,880 | 1,660 | 1,780 | 188,800 | 593.33 |
| 2024-01-31 | 1,783 | 1,854 | 1,750 | 1,839 | 50,900 | 613 |
| 2024-01-30 | 1,718 | 1,809 | 1,700 | 1,797 | 41,200 | 599 |
| 2024-01-29 | 1,747 | 1,747 | 1,694 | 1,718 | 27,700 | 572.67 |
| 2024-01-26 | 1,635 | 1,718 | 1,615 | 1,718 | 34,700 | 572.67 |
| 2024-01-25 | 1,615 | 1,660 | 1,611 | 1,619 | 17,500 | 539.67 |
| 2024-01-24 | 1,680 | 1,685 | 1,608 | 1,615 | 33,400 | 538.33 |
| 2024-01-23 | 1,700 | 1,714 | 1,638 | 1,675 | 29,100 | 558.33 |
| 2024-01-22 | 1,681 | 1,713 | 1,681 | 1,698 | 8,500 | 566 |
| 2024-01-19 | 1,685 | 1,725 | 1,681 | 1,681 | 9,700 | 560.33 |
| 2024-01-18 | 1,702 | 1,713 | 1,652 | 1,672 | 27,400 | 557.33 |
| 2024-01-17 | 1,770 | 1,770 | 1,665 | 1,700 | 38,300 | 566.67 |
| 2024-01-16 | 1,809 | 1,828 | 1,720 | 1,785 | 33,100 | 595 |
| 2024-01-15 | 1,860 | 1,869 | 1,793 | 1,826 | 16,600 | 608.67 |
| 2024-01-12 | 1,899 | 1,899 | 1,819 | 1,855 | 11,200 | 618.33 |
| 2024-01-11 | 1,858 | 1,888 | 1,747 | 1,888 | 33,700 | 629.33 |
| 2024-01-10 | 1,910 | 1,918 | 1,844 | 1,880 | 14,600 | 626.67 |
| 2024-01-09 | 1,896 | 1,968 | 1,880 | 1,910 | 11,300 | 636.67 |
| 2024-01-05 | 1,928 | 1,928 | 1,810 | 1,870 | 12,000 | 623.33 |
| 2024-01-04 | 1,885 | 1,926 | 1,831 | 1,914 | 19,400 | 638 |
分割・併合履歴 ： [2024-03-28]1株→3株
