7687 (株)ミクリードの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,827	1,885	1,805	1,885	12,100	628.33
2023-12-28	1,756	1,829	1,748	1,825	10,300	608.33
2023-12-27	1,785	1,799	1,742	1,757	6,700	585.67
2023-12-26	1,752	1,795	1,733	1,745	7,500	581.67
2023-12-25	1,797	1,797	1,715	1,768	16,900	589.33
2023-12-22	1,825	1,834	1,774	1,804	6,900	601.33
2023-12-21	1,802	1,825	1,782	1,825	6,800	608.33
2023-12-20	1,756	1,834	1,756	1,833	14,400	611
2023-12-19	1,875	1,899	1,710	1,752	45,200	584
2023-12-18	1,901	1,912	1,851	1,875	10,900	625
2023-12-15	1,952	1,960	1,890	1,905	14,500	635
2023-12-14	1,920	1,967	1,873	1,915	16,400	638.33
2023-12-13	1,887	1,977	1,881	1,928	11,600	642.67
2023-12-12	1,866	1,899	1,855	1,887	3,800	629
2023-12-11	1,896	1,896	1,849	1,866	7,400	622
2023-12-08	1,860	1,930	1,800	1,896	15,600	632
2023-12-07	1,915	1,936	1,850	1,880	17,000	626.67
2023-12-06	1,990	1,994	1,901	1,949	20,400	649.67
2023-12-05	1,927	1,998	1,927	1,950	27,000	650
2023-12-04	1,830	1,957	1,825	1,926	32,300	642
2023-12-01	1,812	1,834	1,769	1,834	15,800	611.33
2023-11-30	1,781	1,830	1,742	1,824	15,800	608
2023-11-29	1,794	1,794	1,749	1,778	5,400	592.67
2023-11-28	1,751	1,770	1,708	1,767	7,100	589
2023-11-27	1,784	1,792	1,734	1,763	13,900	587.67
2023-11-24	1,732	1,799	1,722	1,783	16,000	594.33
2023-11-22	1,732	1,772	1,721	1,730	9,000	576.67
2023-11-21	1,730	1,775	1,714	1,752	7,400	584
2023-11-20	1,701	1,748	1,700	1,714	8,800	571.33
2023-11-17	1,672	1,710	1,640	1,700	7,600	566.67
2023-11-16	1,698	1,700	1,651	1,690	6,000	563.33
2023-11-15	1,721	1,721	1,687	1,693	5,200	564.33
2023-11-14	1,748	1,748	1,665	1,700	8,600	566.67
2023-11-13	1,759	1,759	1,680	1,709	20,900	569.67
2023-11-10	1,724	1,743	1,668	1,741	19,200	580.33
2023-11-09	1,645	1,752	1,645	1,738	36,000	579.33
2023-11-08	1,790	1,812	1,601	1,605	104,900	535
2023-11-07	1,855	1,862	1,765	1,790	25,900	596.67
2023-11-06	1,855	1,918	1,834	1,854	35,500	618
2023-11-02	1,742	1,893	1,697	1,880	63,800	626.67
2023-11-01	1,676	1,800	1,635	1,692	90,600	564
2023-10-31	1,503	1,595	1,468	1,575	29,000	525
2023-10-30	1,584	1,584	1,500	1,500	6,300	500
2023-10-27	1,498	1,560	1,498	1,549	6,800	516.33
2023-10-26	1,555	1,569	1,503	1,505	8,300	501.67
2023-10-25	1,551	1,609	1,551	1,561	9,200	520.33
2023-10-24	1,459	1,576	1,452	1,551	28,000	517
2023-10-23	1,519	1,534	1,451	1,481	16,800	493.67
2023-10-20	1,480	1,547	1,461	1,528	16,800	509.33
2023-10-19	1,490	1,530	1,490	1,496	16,200	498.67
2023-10-18	1,493	1,548	1,443	1,530	33,600	510
2023-10-17	1,559	1,579	1,435	1,470	76,400	490
2023-10-16	1,590	1,600	1,536	1,544	33,800	514.67
2023-10-13	1,706	1,746	1,623	1,623	17,200	541
2023-10-12	1,680	1,733	1,660	1,733	15,300	577.67
2023-10-11	1,734	1,744	1,680	1,704	13,600	568
2023-10-10	1,755	1,782	1,659	1,705	33,900	568.33
2023-10-06	1,670	1,750	1,609	1,720	38,600	573.33
2023-10-05	1,755	1,814	1,694	1,710	42,200	570
2023-10-04	1,792	1,811	1,709	1,730	48,200	576.67
2023-10-03	1,955	1,955	1,823	1,842	42,200	614
2023-10-02	2,054	2,090	1,973	1,973	18,900	657.67
2023-09-29	2,031	2,050	1,966	2,050	26,300	683.33
2023-09-28	2,034	2,084	1,991	2,032	11,400	677.33
2023-09-27	2,064	2,088	2,012	2,034	13,600	678
2023-09-26	2,060	2,120	2,042	2,108	12,400	702.67
2023-09-25	2,089	2,089	1,983	2,042	24,500	680.67
2023-09-22	2,046	2,135	2,023	2,091	20,800	697
2023-09-21	2,092	2,130	2,031	2,086	36,900	695.33
2023-09-20	2,169	2,211	2,070	2,125	35,200	708.33
2023-09-19	1,900	2,195	1,891	2,160	177,100	720
2023-09-15	1,915	1,915	1,872	1,885	24,200	628.33
2023-09-14	1,855	1,959	1,855	1,905	31,000	635
2023-09-13	1,904	1,951	1,831	1,855	25,200	618.33
2023-09-12	1,926	1,995	1,900	1,900	30,400	633.33
2023-09-11	1,944	1,999	1,875	1,926	54,700	642
2023-09-08	1,845	1,911	1,837	1,897	29,800	632.33
2023-09-07	1,818	1,880	1,762	1,851	76,200	617
2023-09-06	1,795	1,827	1,753	1,818	37,900	606
2023-09-05	1,806	1,876	1,791	1,795	38,100	598.33
2023-09-04	1,854	1,865	1,740	1,810	95,500	603.33
2023-09-01	1,940	1,944	1,790	1,876	160,200	625.33
2023-08-31	1,873	2,039	1,873	2,030	77,900	676.67
2023-08-30	1,956	1,956	1,873	1,873	29,100	624.33
2023-08-29	1,915	1,969	1,873	1,903	49,300	634.33
2023-08-28	1,900	1,950	1,874	1,914	41,100	638
2023-08-25	1,813	1,877	1,783	1,830	31,000	610
2023-08-24	1,835	1,860	1,792	1,805	26,700	601.67
2023-08-23	1,704	1,836	1,702	1,835	47,100	611.67
2023-08-22	1,736	1,738	1,689	1,695	11,600	565
2023-08-21	1,635	1,730	1,635	1,720	18,400	573.33
2023-08-18	1,661	1,691	1,627	1,654	21,600	551.33
2023-08-17	1,737	1,737	1,662	1,684	32,900	561.33
2023-08-16	1,674	1,737	1,665	1,737	57,900	579
2023-08-15	1,605	1,695	1,601	1,674	20,000	558
2023-08-14	1,664	1,745	1,611	1,611	36,400	537
2023-08-10	1,670	1,670	1,571	1,640	31,000	546.67
2023-08-09	1,600	1,700	1,600	1,670	56,100	556.67
2023-08-08	1,618	1,669	1,556	1,556	38,200	518.67
2023-08-07	1,540	1,620	1,522	1,582	44,200	527.33
2023-08-04	1,407	1,552	1,407	1,540	52,200	513.33
2023-08-03	1,400	1,429	1,391	1,406	23,200	468.67
2023-08-02	1,364	1,470	1,337	1,428	135,700	476
2023-08-01	1,369	1,415	1,261	1,310	181,500	436.67
2023-07-31	1,495	1,541	1,490	1,490	58,500	496.67
2023-07-28	1,477	1,485	1,435	1,473	23,400	491
2023-07-27	1,439	1,475	1,417	1,475	18,800	491.67
2023-07-26	1,411	1,435	1,401	1,430	18,000	476.67
2023-07-25	1,420	1,453	1,405	1,436	18,500	478.67
2023-07-24	1,391	1,436	1,388	1,420	15,000	473.33
2023-07-21	1,417	1,417	1,363	1,381	18,000	460.33
2023-07-20	1,450	1,450	1,407	1,420	5,500	473.33
2023-07-19	1,402	1,439	1,383	1,438	16,100	479.33
2023-07-18	1,403	1,403	1,360	1,392	6,000	464
2023-07-14	1,464	1,464	1,358	1,374	17,000	458
2023-07-13	1,438	1,467	1,438	1,456	14,100	485.33
2023-07-12	1,391	1,439	1,359	1,434	14,600	478
2023-07-11	1,395	1,395	1,357	1,388	4,300	462.67
2023-07-10	1,359	1,365	1,328	1,365	3,700	455
2023-07-07	1,333	1,367	1,274	1,346	28,600	448.67
2023-07-06	1,477	1,477	1,370	1,370	35,600	456.67
2023-07-05	1,438	1,477	1,421	1,473	18,000	491
2023-07-04	1,409	1,440	1,401	1,440	18,600	480
2023-07-03	1,389	1,406	1,375	1,395	15,400	465
2023-06-30	1,355	1,380	1,330	1,369	7,800	456.33
2023-06-29	1,368	1,388	1,325	1,330	22,500	443.33
2023-06-28	1,400	1,400	1,367	1,368	25,900	456
2023-06-27	1,373	1,418	1,367	1,407	32,700	469
2023-06-26	1,310	1,360	1,308	1,350	23,900	450
2023-06-23	1,266	1,310	1,266	1,308	18,000	436
2023-06-22	1,277	1,292	1,245	1,266	13,600	422
2023-06-21	1,297	1,315	1,243	1,275	25,600	425
2023-06-20	1,239	1,295	1,231	1,285	19,700	428.33
2023-06-19	1,247	1,250	1,221	1,236	11,700	412
2023-06-16	1,247	1,268	1,190	1,242	25,900	414
2023-06-15	1,239	1,247	1,218	1,247	8,200	415.67
2023-06-14	1,243	1,247	1,201	1,218	17,500	406
2023-06-13	1,183	1,215	1,172	1,214	18,700	404.67
2023-06-12	1,170	1,189	1,165	1,185	5,000	395
2023-06-09	1,159	1,178	1,145	1,167	9,900	389
2023-06-08	1,200	1,200	1,130	1,159	10,900	386.33
2023-06-07	1,180	1,216	1,173	1,197	16,400	399
2023-06-06	1,139	1,180	1,139	1,180	15,200	393.33
2023-06-05	1,135	1,153	1,118	1,139	24,900	379.67
2023-06-02	1,116	1,123	1,095	1,122	5,000	374
2023-06-01	1,119	1,135	1,100	1,110	9,300	370
2023-05-31	1,120	1,124	1,108	1,119	6,700	373
2023-05-30	1,111	1,114	1,066	1,102	9,900	367.33
2023-05-29	1,053	1,123	1,053	1,081	9,900	360.33
2023-05-26	1,061	1,066	1,040	1,040	13,500	346.67
2023-05-25	1,081	1,081	1,053	1,062	12,300	354
2023-05-24	1,080	1,130	1,080	1,083	18,600	361
2023-05-23	1,178	1,199	1,079	1,096	54,400	365.33
2023-05-22	1,200	1,200	1,162	1,175	12,600	391.67
2023-05-19	1,228	1,228	1,175	1,212	17,000	404
2023-05-18	1,250	1,255	1,211	1,228	10,900	409.33
2023-05-17	1,199	1,278	1,199	1,263	30,600	421
2023-05-16	1,203	1,203	1,180	1,199	8,800	399.67
2023-05-15	1,199	1,210	1,144	1,203	56,100	401
2023-05-12	1,125	1,150	1,110	1,144	12,700	381.33
2023-05-11	1,130	1,133	1,099	1,127	8,900	375.67
2023-05-10	1,131	1,165	1,131	1,131	9,200	377
2023-05-09	1,136	1,176	1,100	1,132	23,000	377.33
2023-05-08	1,172	1,187	1,120	1,138	8,100	379.33
2023-05-02	1,200	1,213	1,167	1,170	8,800	390
2023-05-01	1,179	1,241	1,179	1,202	27,800	400.67
2023-04-28	1,142	1,159	1,133	1,158	16,000	386
2023-04-27	1,144	1,144	1,125	1,140	9,900	380
2023-04-26	1,110	1,150	1,110	1,125	17,300	375
2023-04-25	1,114	1,120	1,099	1,110	7,300	370
2023-04-24	1,128	1,128	1,071	1,114	8,200	371.33
2023-04-21	1,126	1,126	1,087	1,114	22,800	371.33
2023-04-20	1,050	1,111	1,050	1,111	32,500	370.33
2023-04-19	1,117	1,117	1,046	1,046	45,500	348.67
2023-04-18	1,026	1,040	1,015	1,035	12,900	345
2023-04-17	1,010	1,026	990	1,023	14,700	341
2023-04-14	981	1,025	981	1,010	8,600	336.67
2023-04-13	980	996	980	992	4,600	330.67
2023-04-12	996	996	985	985	1,000	328.33
2023-04-11	962	1,001	962	996	6,300	332
2023-04-10	976	987	960	967	1,600	322.33
2023-04-07	993	993	968	979	2,700	326.33
2023-04-06	979	988	963	986	4,100	328.67
2023-04-05	967	974	953	964	3,000	321.33
2023-04-04	946	979	946	965	4,500	321.67
2023-04-03	931	954	931	954	7,700	318
2023-03-31	920	930	920	926	1,000	308.67
2023-03-30	898	922	898	916	5,300	305.33
2023-03-29	940	940	921	923	3,000	307.67
2023-03-28	927	930	918	929	2,400	309.67
2023-03-27	910	913	901	913	1,200	304.33
2023-03-24	930	930	920	920	1,400	306.67
2023-03-23	880	930	880	930	7,000	310
2023-03-22	882	909	875	885	14,400	295
2023-03-20	876	915	876	879	10,200	293
2023-03-17	893	910	880	891	5,200	297
2023-03-16	888	888	855	885	15,600	295
2023-03-15	908	919	882	895	13,200	298.33
2023-03-14	936	936	890	900	15,500	300
2023-03-13	926	949	909	936	5,400	312
2023-03-10	932	945	930	935	3,200	311.67
2023-03-09	934	945	934	945	400	315
2023-03-08	939	949	931	949	2,600	316.33
2023-03-07	938	954	938	949	3,300	316.33
2023-03-06	946	962	931	949	11,100	316.33
2023-03-03	967	967	931	946	8,300	315.33
2023-03-02	954	965	954	954	1,600	318
2023-03-01	926	960	926	943	7,100	314.33
2023-02-28	932	948	931	936	2,500	312
2023-02-27	921	947	921	932	3,600	310.67
2023-02-24	905	949	900	929	11,600	309.67
2023-02-22	909	915	903	911	7,800	303.67
2023-02-21	928	928	920	924	2,500	308
2023-02-20	918	940	918	927	2,700	309
2023-02-17	938	942	922	923	5,700	307.67
2023-02-16	936	947	935	938	4,300	312.67
2023-02-15	948	948	932	934	5,400	311.33
2023-02-14	961	967	940	950	11,300	316.67
2023-02-13	958	977	950	964	2,600	321.33
2023-02-10	986	986	941	958	8,400	319.33
2023-02-09	986	989	971	989	2,500	329.67
2023-02-08	977	991	971	971	3,600	323.67
2023-02-07	1,005	1,016	980	983	4,900	327.67
2023-02-06	1,008	1,018	998	1,005	9,100	335
2023-02-03	975	1,003	965	999	8,600	333
2023-02-02	1,030	1,030	980	985	19,100	328.33
2023-02-01	1,070	1,099	963	1,019	119,700	339.67
2023-01-31	1,028	1,030	970	1,019	12,600	339.67
2023-01-30	961	1,005	961	1,005	17,100	335
2023-01-27	970	972	960	972	1,900	324
2023-01-26	959	971	951	971	5,700	323.67
2023-01-25	961	961	937	956	1,300	318.67
2023-01-24	950	969	949	969	7,300	323
2023-01-23	945	950	936	939	2,200	313
2023-01-20	940	945	924	940	2,200	313.33
2023-01-19	923	930	923	930	300	310
2023-01-18	926	940	926	930	700	310
2023-01-17	940	950	925	930	6,900	310
2023-01-16	934	942	928	931	1,100	310.33
2023-01-13	953	953	943	943	400	314.33
2023-01-12	966	966	952	953	1,500	317.67
2023-01-11	938	967	938	967	2,000	322.33
2023-01-10	920	930	920	930	900	310
2023-01-06	915	915	905	913	500	304.33
2023-01-05	909	922	906	922	700	307.33
2023-01-04	897	916	897	916	700	305.33

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 [2023年度]

7687 (株)ミクリードの時系列データ [2023年度]