7687 (株)ミクリード の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 463 | 466 | 434 | 436 | 14,800 | 436 |
| 2025-04-03 | 471 | 478 | 465 | 471 | 16,700 | 471 |
| 2025-04-02 | 486 | 486 | 474 | 478 | 4,200 | 478 |
| 2025-04-01 | 493 | 493 | 482 | 484 | 3,400 | 484 |
| 2025-03-31 | 482 | 498 | 482 | 498 | 6,300 | 498 |
| 2025-03-28 | 493 | 497 | 480 | 485 | 11,000 | 485 |
| 2025-03-27 | 494 | 506 | 494 | 498 | 13,200 | 498 |
| 2025-03-26 | 497 | 500 | 494 | 494 | 7,000 | 494 |
| 2025-03-25 | 498 | 522 | 497 | 503 | 14,400 | 503 |
| 2025-03-24 | 497 | 502 | 494 | 502 | 8,000 | 502 |
| 2025-03-21 | 490 | 497 | 490 | 497 | 10,800 | 497 |
| 2025-03-19 | 489 | 493 | 488 | 490 | 6,300 | 490 |
| 2025-03-18 | 488 | 489 | 484 | 489 | 6,200 | 489 |
| 2025-03-17 | 483 | 489 | 481 | 483 | 2,700 | 483 |
| 2025-03-14 | 469 | 475 | 469 | 475 | 5,000 | 475 |
| 2025-03-13 | 471 | 474 | 469 | 469 | 8,100 | 469 |
| 2025-03-12 | 470 | 476 | 470 | 471 | 4,200 | 471 |
| 2025-03-11 | 480 | 480 | 466 | 471 | 11,100 | 471 |
| 2025-03-10 | 487 | 487 | 477 | 481 | 7,300 | 481 |
| 2025-03-07 | 485 | 492 | 479 | 483 | 9,700 | 483 |
| 2025-03-06 | 487 | 487 | 475 | 486 | 4,300 | 486 |
| 2025-03-05 | 480 | 490 | 471 | 482 | 10,700 | 482 |
| 2025-03-04 | 488 | 491 | 477 | 477 | 8,900 | 477 |
| 2025-03-03 | 485 | 495 | 478 | 495 | 10,700 | 495 |
| 2025-02-28 | 483 | 486 | 480 | 484 | 7,500 | 484 |
| 2025-02-27 | 485 | 490 | 481 | 483 | 6,900 | 483 |
| 2025-02-26 | 489 | 490 | 485 | 485 | 12,400 | 485 |
| 2025-02-25 | 495 | 495 | 480 | 489 | 21,700 | 489 |
| 2025-02-21 | 498 | 498 | 493 | 493 | 5,000 | 493 |
| 2025-02-20 | 497 | 499 | 490 | 499 | 21,200 | 499 |
| 2025-02-19 | 509 | 509 | 498 | 499 | 11,700 | 499 |
| 2025-02-18 | 517 | 519 | 500 | 507 | 16,800 | 507 |
| 2025-02-17 | 511 | 519 | 503 | 510 | 31,400 | 510 |
| 2025-02-14 | 510 | 514 | 495 | 501 | 18,300 | 501 |
| 2025-02-13 | 496 | 500 | 488 | 500 | 9,200 | 500 |
| 2025-02-12 | 493 | 498 | 488 | 495 | 7,600 | 495 |
| 2025-02-10 | 475 | 490 | 471 | 485 | 8,700 | 485 |
| 2025-02-07 | 478 | 490 | 468 | 479 | 31,400 | 479 |
| 2025-02-06 | 482 | 492 | 475 | 480 | 26,600 | 480 |
| 2025-02-05 | 486 | 492 | 481 | 486 | 18,200 | 486 |
| 2025-02-04 | 497 | 501 | 485 | 486 | 29,500 | 486 |
| 2025-02-03 | 519 | 520 | 496 | 496 | 38,400 | 496 |
| 2025-01-31 | 525 | 539 | 513 | 515 | 83,500 | 515 |
| 2025-01-30 | 555 | 571 | 531 | 569 | 45,900 | 569 |
| 2025-01-29 | 543 | 559 | 543 | 559 | 27,900 | 559 |
| 2025-01-28 | 537 | 543 | 537 | 543 | 3,800 | 543 |
| 2025-01-27 | 530 | 537 | 521 | 537 | 14,700 | 537 |
| 2025-01-24 | 524 | 524 | 500 | 517 | 6,200 | 517 |
| 2025-01-23 | 523 | 523 | 500 | 514 | 15,800 | 514 |
| 2025-01-22 | 512 | 527 | 512 | 513 | 7,800 | 513 |
| 2025-01-21 | 507 | 520 | 501 | 512 | 4,100 | 512 |
| 2025-01-20 | 521 | 525 | 507 | 507 | 4,000 | 507 |
| 2025-01-17 | 517 | 517 | 502 | 517 | 11,200 | 517 |
| 2025-01-16 | 520 | 523 | 517 | 517 | 4,000 | 517 |
| 2025-01-15 | 535 | 540 | 515 | 523 | 11,500 | 523 |
| 2025-01-14 | 541 | 547 | 535 | 535 | 8,600 | 535 |
| 2025-01-10 | 530 | 544 | 530 | 541 | 5,600 | 541 |
| 2025-01-09 | 558 | 558 | 532 | 536 | 12,500 | 536 |
| 2025-01-08 | 543 | 555 | 542 | 553 | 22,400 | 553 |
| 2025-01-07 | 548 | 548 | 536 | 541 | 12,700 | 541 |
| 2025-01-06 | 525 | 548 | 521 | 548 | 19,000 | 548 |
分割・併合履歴 ： [2024-03-28]1株→3株