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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
