7687 (株)ミクリードの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	900	909	891	897	4,400	299
2021-12-29	910	940	908	908	5,600	302.67
2021-12-28	910	912	898	902	6,100	300.67
2021-12-27	950	950	886	910	5,300	303.33
2021-12-24	945	945	920	922	2,600	307.33
2021-12-23	910	934	907	930	5,900	310
2021-12-22	964	964	907	910	9,200	303.33
2021-12-21	920	931	908	930	3,400	310
2021-12-20	910	933	910	920	3,700	306.67
2021-12-17	942	953	916	918	5,500	306
2021-12-16	976	977	961	961	700	320.33
2021-12-15	981	986	975	975	300	325
2021-12-14	975	975	950	951	5,800	317
2021-12-13	995	995	965	980	5,200	326.67
2021-12-10	989	990	980	990	2,600	330
2021-12-09	997	997	981	994	5,400	331.33
2021-12-08	947	993	947	982	3,100	327.33
2021-12-07	934	970	934	947	5,400	315.67
2021-12-06	958	965	942	942	5,600	314
2021-12-03	910	957	910	943	7,500	314.33
2021-12-02	924	931	895	905	7,000	301.67
2021-12-01	910	950	910	938	4,000	312.67
2021-11-30	931	985	924	925	10,300	308.33
2021-11-29	973	980	919	957	15,400	319
2021-11-26	1,035	1,043	991	1,003	16,500	334.33
2021-11-25	1,023	1,055	1,023	1,047	4,000	349
2021-11-24	1,042	1,044	1,010	1,043	6,100	347.67
2021-11-22	1,041	1,046	1,025	1,041	4,400	347
2021-11-19	1,060	1,070	1,041	1,046	3,800	348.67
2021-11-18	1,070	1,079	1,038	1,067	9,600	355.67
2021-11-17	1,086	1,088	1,068	1,069	2,300	356.33
2021-11-16	1,063	1,090	1,058	1,082	5,900	360.67
2021-11-15	1,073	1,073	1,000	1,052	17,200	350.67
2021-11-12	1,080	1,082	1,018	1,073	12,100	357.67
2021-11-11	1,082	1,092	1,072	1,086	3,600	362
2021-11-10	1,130	1,132	1,110	1,112	3,900	370.67
2021-11-09	1,119	1,178	1,119	1,127	5,500	375.67
2021-11-08	1,156	1,156	1,097	1,111	9,800	370.33
2021-11-05	1,079	1,126	1,079	1,126	15,500	375.33
2021-11-04	1,075	1,079	1,066	1,068	4,400	356
2021-11-02	1,056	1,080	1,056	1,074	4,500	358
2021-11-01	1,036	1,066	1,025	1,057	8,800	352.33
2021-10-29	1,078	1,089	1,050	1,088	3,100	362.67
2021-10-28	1,051	1,079	1,051	1,079	1,800	359.67
2021-10-27	1,079	1,079	1,045	1,065	6,700	355
2021-10-26	1,081	1,081	1,057	1,070	1,800	356.67
2021-10-25	1,070	1,070	1,050	1,054	5,300	351.33
2021-10-22	1,059	1,085	1,059	1,070	4,400	356.67
2021-10-21	1,085	1,086	1,066	1,066	5,700	355.33
2021-10-20	1,090	1,090	1,052	1,063	7,600	354.33
2021-10-19	1,076	1,084	1,070	1,077	1,700	359
2021-10-18	1,093	1,093	1,060	1,075	3,700	358.33
2021-10-15	1,107	1,107	1,056	1,080	8,000	360
2021-10-14	1,048	1,098	1,047	1,082	9,700	360.67
2021-10-13	1,093	1,103	1,043	1,064	14,900	354.67
2021-10-12	1,133	1,147	1,064	1,102	16,600	367.33
2021-10-11	1,180	1,189	1,106	1,130	20,800	376.67
2021-10-08	1,151	1,187	1,148	1,150	11,700	383.33
2021-10-07	1,148	1,157	1,120	1,121	5,400	373.67
2021-10-06	1,168	1,168	1,090	1,109	11,900	369.67
2021-10-05	1,152	1,152	1,091	1,113	20,400	371
2021-10-04	1,248	1,248	1,099	1,172	25,200	390.67
2021-10-01	1,280	1,280	1,151	1,211	29,400	403.67
2021-09-30	1,238	1,295	1,201	1,257	23,200	419
2021-09-29	1,235	1,288	1,202	1,238	45,800	412.67
2021-09-28	1,200	1,250	1,182	1,246	47,100	415.33
2021-09-27	1,106	1,206	1,106	1,190	41,900	396.67
2021-09-24	1,100	1,143	1,098	1,104	18,600	368
2021-09-22	1,017	1,120	1,010	1,094	49,200	364.67
2021-09-21	962	1,046	962	1,025	10,200	341.67
2021-09-17	985	1,000	985	993	5,000	331
2021-09-16	1,038	1,038	980	993	9,800	331
2021-09-15	1,031	1,035	1,025	1,026	5,700	342
2021-09-14	1,045	1,058	1,030	1,035	5,400	345
2021-09-13	1,063	1,063	1,040	1,045	4,100	348.33
2021-09-10	1,080	1,085	1,053	1,063	6,500	354.33
2021-09-09	1,045	1,088	1,045	1,079	13,400	359.67
2021-09-08	1,006	1,050	1,005	1,045	11,700	348.33
2021-09-07	1,004	1,004	994	1,002	3,800	334
2021-09-06	1,009	1,009	991	993	7,200	331
2021-09-03	974	1,010	974	998	9,800	332.67
2021-09-02	983	985	970	980	1,800	326.67
2021-09-01	960	990	957	985	3,400	328.33
2021-08-31	970	972	965	968	3,000	322.67
2021-08-30	975	975	955	970	4,300	323.33
2021-08-27	958	972	950	963	2,600	321
2021-08-26	943	974	943	950	1,900	316.67
2021-08-25	931	949	930	948	2,900	316
2021-08-24	900	926	900	924	23,400	308
2021-08-23	903	909	871	897	10,600	299
2021-08-20	932	950	896	903	14,200	301
2021-08-19	966	966	937	937	9,200	312.33
2021-08-18	970	989	963	965	1,800	321.67
2021-08-17	999	999	969	970	3,000	323.33
2021-08-16	975	977	962	969	1,500	323
2021-08-13	1,000	1,000	974	975	7,500	325
2021-08-12	1,014	1,014	985	1,006	4,600	335.33
2021-08-11	1,000	1,013	1,000	1,012	1,700	337.33
2021-08-10	970	994	961	994	4,200	331.33
2021-08-06	965	983	965	967	4,000	322.33
2021-08-05	968	983	965	965	2,100	321.67
2021-08-04	1,001	1,021	968	968	9,500	322.67
2021-08-03	983	1,000	983	1,000	4,000	333.33
2021-08-02	998	1,002	955	992	9,200	330.67
2021-07-30	1,021	1,021	997	997	7,500	332.33
2021-07-29	998	1,020	998	1,013	3,400	337.67
2021-07-28	992	1,017	987	995	9,400	331.67
2021-07-27	1,005	1,018	1,004	1,006	2,500	335.33
2021-07-26	1,029	1,029	1,002	1,002	6,200	334
2021-07-21	993	1,019	990	997	5,400	332.33
2021-07-20	965	997	965	993	26,300	331
2021-07-19	1,010	1,023	953	980	13,200	326.67
2021-07-16	1,011	1,025	1,001	1,002	6,200	334
2021-07-15	1,022	1,025	1,007	1,018	2,600	339.33
2021-07-14	1,033	1,065	1,021	1,022	3,000	340.67
2021-07-13	1,067	1,067	1,028	1,030	5,800	343.33
2021-07-12	1,049	1,049	1,030	1,041	4,600	347
2021-07-09	1,001	1,040	1,001	1,039	12,100	346.33
2021-07-08	1,110	1,112	1,031	1,031	33,500	343.67
2021-07-07	1,140	1,153	1,115	1,140	12,800	380
2021-07-06	1,154	1,163	1,146	1,152	6,100	384
2021-07-05	1,166	1,174	1,157	1,162	3,000	387.33
2021-07-02	1,175	1,178	1,163	1,165	4,000	388.33
2021-07-01	1,153	1,178	1,153	1,169	3,800	389.67
2021-06-30	1,155	1,164	1,144	1,152	2,900	384
2021-06-29	1,171	1,178	1,125	1,161	6,200	387
2021-06-28	1,194	1,195	1,162	1,173	13,900	391
2021-06-25	1,123	1,190	1,118	1,182	11,400	394
2021-06-24	1,130	1,146	1,113	1,128	10,600	376
2021-06-23	1,135	1,147	1,100	1,129	8,900	376.33
2021-06-22	1,135	1,160	1,130	1,135	10,300	378.33
2021-06-21	1,143	1,156	1,098	1,130	24,900	376.67
2021-06-18	1,200	1,201	1,159	1,173	14,100	391
2021-06-17	1,171	1,185	1,168	1,175	6,000	391.67
2021-06-16	1,208	1,209	1,187	1,191	8,600	397
2021-06-15	1,210	1,210	1,151	1,202	33,500	400.67
2021-06-14	1,174	1,211	1,170	1,180	9,500	393.33
2021-06-11	1,163	1,182	1,153	1,174	13,200	391.33
2021-06-10	1,168	1,171	1,152	1,165	8,500	388.33
2021-06-09	1,198	1,198	1,163	1,177	19,500	392.33
2021-06-08	1,210	1,210	1,141	1,187	19,400	395.67
2021-06-07	1,151	1,244	1,151	1,186	42,200	395.33
2021-06-04	1,095	1,150	1,090	1,149	29,000	383
2021-06-03	1,072	1,105	1,063	1,090	34,700	363.33
2021-06-02	1,051	1,077	1,051	1,067	15,500	355.67
2021-06-01	1,018	1,044	1,018	1,032	4,300	344
2021-05-31	1,039	1,039	1,010	1,031	8,800	343.67
2021-05-28	1,046	1,051	1,021	1,027	12,500	342.33
2021-05-27	1,069	1,069	1,040	1,046	13,500	348.67
2021-05-26	1,003	1,093	996	1,070	39,200	356.67
2021-05-25	1,019	1,019	994	995	4,700	331.67
2021-05-24	1,029	1,030	1,001	1,001	7,500	333.67
2021-05-21	1,025	1,026	1,006	1,024	10,500	341.33
2021-05-20	991	1,020	990	1,009	11,600	336.33
2021-05-19	939	1,079	938	1,020	50,300	340
2021-05-18	919	944	887	944	6,500	314.67
2021-05-17	880	934	880	889	19,400	296.33
2021-05-14	900	902	854	877	15,700	292.33
2021-05-13	888	902	887	901	3,100	300.33
2021-05-12	922	922	883	900	11,200	300
2021-05-11	920	924	901	924	4,200	308
2021-05-10	954	962	900	924	14,700	308
2021-05-07	922	949	922	949	4,200	316.33
2021-05-06	915	938	915	921	3,900	307
2021-04-30	916	934	900	914	13,500	304.67
2021-04-28	939	945	915	930	2,100	310
2021-04-27	939	945	931	938	2,500	312.67
2021-04-26	922	922	900	913	7,100	304.33
2021-04-23	918	930	912	922	4,300	307.33
2021-04-22	910	928	907	928	2,400	309.33
2021-04-21	920	929	905	906	7,700	302
2021-04-20	943	945	925	932	6,900	310.67
2021-04-19	943	984	940	949	4,400	316.33
2021-04-16	914	956	914	930	20,600	310
2021-04-15	954	956	900	919	23,800	306.33
2021-04-14	978	985	965	967	7,800	322.33
2021-04-13	986	990	981	982	4,600	327.33
2021-04-12	991	997	981	990	5,200	330
2021-04-09	995	1,010	990	997	7,400	332.33
2021-04-08	1,012	1,012	996	1,005	4,200	335
2021-04-07	1,004	1,011	998	1,007	5,700	335.67
2021-04-06	1,020	1,021	1,000	1,004	3,600	334.67
2021-04-05	1,026	1,029	1,011	1,016	4,200	338.67
2021-04-02	1,007	1,021	1,002	1,007	12,100	335.67
2021-04-01	1,019	1,019	1,000	1,007	9,000	335.67
2021-03-31	1,023	1,023	1,007	1,019	4,800	339.67
2021-03-30	1,014	1,033	1,003	1,030	4,300	343.33
2021-03-29	1,029	1,048	1,006	1,012	6,200	337.33
2021-03-26	993	1,035	993	1,023	7,200	341
2021-03-25	1,037	1,037	981	981	11,700	327
2021-03-24	1,008	1,013	976	1,012	15,800	337.33
2021-03-23	1,044	1,047	1,010	1,011	11,700	337
2021-03-22	1,015	1,044	1,010	1,041	12,300	347
2021-03-19	1,040	1,060	1,020	1,022	19,400	340.67
2021-03-18	1,090	1,090	1,045	1,050	16,600	350
2021-03-17	1,091	1,091	1,031	1,070	15,700	356.67
2021-03-16	1,092	1,092	1,066	1,085	7,500	361.67
2021-03-15	1,080	1,095	1,060	1,083	14,700	361
2021-03-12	1,069	1,083	1,030	1,041	12,300	347
2021-03-11	1,048	1,078	1,048	1,075	10,400	358.33
2021-03-10	1,034	1,046	1,023	1,037	6,000	345.67
2021-03-09	1,011	1,052	995	1,052	17,500	350.67
2021-03-08	1,030	1,033	996	996	8,400	332
2021-03-05	985	1,023	952	1,023	31,900	341
2021-03-04	1,014	1,026	987	1,015	24,900	338.33
2021-03-03	1,052	1,062	1,010	1,030	20,300	343.33
2021-03-02	1,055	1,109	1,055	1,067	15,000	355.67
2021-03-01	1,104	1,113	1,043	1,045	22,900	348.33
2021-02-26	1,081	1,142	1,060	1,118	27,300	372.67
2021-02-25	1,082	1,142	1,082	1,115	31,400	371.67
2021-02-24	999	1,169	999	1,101	112,600	367
2021-02-22	988	1,018	988	1,001	7,600	333.67
2021-02-19	1,003	1,016	962	985	25,200	328.33
2021-02-18	1,030	1,035	1,003	1,011	11,400	337
2021-02-17	999	1,028	994	1,027	7,200	342.33
2021-02-16	1,020	1,028	1,000	1,007	9,400	335.67
2021-02-15	998	1,031	998	1,020	11,000	340
2021-02-12	990	1,009	990	1,001	7,200	333.67
2021-02-10	999	1,012	959	1,000	17,500	333.33
2021-02-09	1,044	1,044	999	1,004	11,400	334.67
2021-02-08	1,035	1,053	1,013	1,025	19,300	341.67
2021-02-05	974	1,036	961	1,030	35,800	343.33
2021-02-04	966	988	965	979	16,200	326.33
2021-02-03	907	994	890	994	57,200	331.33
2021-02-02	911	915	877	904	19,600	301.33
2021-02-01	870	919	870	896	24,500	298.67
2021-01-29	880	885	863	876	16,900	292
2021-01-28	858	885	858	880	18,500	293.33
2021-01-27	881	895	881	892	3,800	297.33
2021-01-26	884	903	873	886	13,000	295.33
2021-01-25	849	925	847	897	29,300	299
2021-01-22	847	861	847	855	3,300	285
2021-01-21	863	868	848	858	10,900	286
2021-01-20	855	874	855	863	8,100	287.67
2021-01-19	868	878	840	850	16,400	283.33
2021-01-18	875	891	864	868	10,100	289.33
2021-01-15	891	901	876	881	5,400	293.67
2021-01-14	905	910	886	891	8,200	297
2021-01-13	902	922	884	895	15,300	298.33
2021-01-12	909	962	894	902	32,800	300.67
2021-01-08	913	920	900	920	16,200	306.67
2021-01-07	918	930	892	898	31,900	299.33
2021-01-06	924	924	897	918	28,700	306
2021-01-05	874	928	874	925	31,700	308.33
2021-01-04	881	885	851	872	40,600	290.67

分割・併合履歴： [2024-03-28]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11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	31

7687 (株)ミクリード の時系列データ [2021年度]

7687 (株)ミクリードの時系列データ [2021年度]