1. HOME >
  2. 株価時系列 >
  3. 7688

7688 ミアヘルサ(株) 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
2021-09-281,4551,4921,4451,49218,7001,492
2021-09-271,4501,4781,4231,44521,0001,445
2021-09-241,5921,5921,4671,49965,2001,499
2021-09-221,6831,8001,5321,570272,6001,570
2021-09-211,7231,7231,7221,72398,2001,723
2021-09-171,4231,4231,4231,4238,8001,423
2021-09-161,1261,1261,1141,1232,8001,123
2021-09-151,1351,1381,1261,1362,6001,136
2021-09-141,1421,1421,1261,1352,1001,135
2021-09-131,1201,1331,1201,1302,9001,130
2021-09-101,1131,1151,1001,1104,7001,110
2021-09-091,1131,1151,1121,1132,3001,113
2021-09-081,1181,1181,1121,1171,9001,117
2021-09-071,1251,1291,1151,1243,7001,124
2021-09-061,1281,1301,1251,1252,1001,125
2021-09-031,1211,1211,1171,1212,1001,121
2021-09-021,1251,1351,1191,1214,2001,121
2021-09-011,1301,1401,1251,1252,4001,125
2021-08-311,1151,1221,1151,1228001,122
2021-08-301,1251,1251,1141,1148001,114
2021-08-271,1151,1351,1151,1282,7001,128
2021-08-261,1231,1231,1151,1159001,115
2021-08-251,1261,1321,1111,1321,4001,132
2021-08-241,1151,1261,1011,1263,3001,126
2021-08-231,1231,1231,1061,1092,8001,109
2021-08-201,1301,1301,1231,1231,0001,123
2021-08-191,1321,1351,1201,1302,1001,130
2021-08-181,1261,1451,1231,1451,3001,145
2021-08-171,1671,1671,1011,1256,6001,125
2021-08-161,1721,1721,1461,1674,7001,167
2021-08-131,1511,1661,1511,1666,8001,166
2021-08-121,1521,1531,1451,1513,7001,151
2021-08-111,1421,1591,1411,1523,1001,152
2021-08-101,1471,1601,1351,1352,8001,135
2021-08-061,1311,1361,1311,1335001,133
2021-08-051,1471,1471,1401,1408001,140
2021-08-041,1341,1381,1311,1331,2001,133
2021-08-031,1451,1451,1331,1339001,133
2021-08-021,1491,1491,1361,1471,4001,147
2021-07-301,1591,1591,1391,1509001,150
2021-07-291,1401,1601,1401,1602,9001,160
2021-07-281,1581,1611,1411,1414,2001,141
2021-07-271,1731,1741,1561,1584,9001,158
2021-07-261,1701,1781,1701,1734,6001,173
2021-07-211,1661,1671,1501,1612,0001,161
2021-07-201,1431,1711,1431,1492,6001,149
2021-07-191,1571,1581,1521,1522,7001,152
2021-07-161,1631,1701,1551,1632,6001,163
2021-07-151,1561,1701,1561,1693001,169
2021-07-141,1531,1601,1531,1602001,160
2021-07-131,1531,1691,1531,1674001,167
2021-07-121,1691,1691,1531,1562,3001,156
2021-07-091,1671,1681,1621,1621,2001,162
2021-07-081,1681,1681,1671,1671,5001,167
2021-07-071,1681,1681,1681,1685001,168
2021-07-061,1681,1681,1681,1681001,168
2021-07-051,1621,1691,1621,1676001,167
2021-07-021,1951,1951,1631,1632,3001,163
2021-07-011,1701,1731,1701,1732001,173
2021-06-301,1831,1831,1611,1613,8001,161
2021-06-291,1831,1861,1821,1829001,182
2021-06-281,1801,1811,1801,1805001,180
2021-06-251,1861,1861,1781,1782,3001,178
2021-06-241,1671,1781,1671,1789001,178
2021-06-231,1701,1891,1701,1727001,172
2021-06-221,2151,2151,1721,1727001,172
2021-06-211,1711,1711,1551,1555,8001,155
2021-06-181,2111,2111,1801,1801,6001,180
2021-06-171,2021,2021,1861,1971,6001,197
2021-06-161,1951,2401,1871,2022,2001,202
2021-06-151,1901,1951,1881,1956001,195
2021-06-141,1981,2001,1861,1904,4001,190
2021-06-111,1921,1921,1921,1926001,192
2021-06-101,2001,2001,1921,1921,2001,192
2021-06-091,2091,2151,1991,1991,4001,199
2021-06-081,2011,2321,2011,2077001,207
2021-06-071,2391,2461,2031,2032,8001,203
2021-06-041,2051,2291,2051,2294,9001,229
2021-06-031,2111,2111,2001,2051,4001,205
2021-06-021,2101,2181,2021,2181,5001,218
2021-06-011,2101,2221,2101,2103001,210
2021-05-311,2231,2231,1971,2041,6001,204
2021-05-281,2301,2301,2111,2182,9001,218
2021-05-271,2261,2441,2091,2304,0001,230
2021-05-261,2531,2531,2021,2293,5001,229
2021-05-251,1891,2521,1831,2458,3001,245
2021-05-241,1471,1881,1381,1887,4001,188
2021-05-211,1541,1541,1391,1472,8001,147
2021-05-201,1371,1411,1301,1301,9001,130
2021-05-191,1501,1551,1161,1165,5001,116
2021-05-181,1481,1631,1481,1507,5001,150
2021-05-171,1661,1711,1501,1587,8001,158
2021-05-141,1521,1701,1521,1693,0001,169
2021-05-131,1521,1651,1451,1504,3001,150
2021-05-121,1681,1681,1571,1651,8001,165
2021-05-111,1831,1851,1691,1691,6001,169
2021-05-101,1641,1881,1631,1881,4001,188
2021-05-071,1921,1931,1631,1666,8001,166
2021-05-061,1861,1921,1821,1826001,182
2021-04-301,1881,1921,1861,1865001,186
2021-04-281,2051,2051,1801,1801,6001,180
2021-04-271,1911,1921,1881,1901,3001,190
2021-04-261,2081,2081,1931,1931,5001,193
2021-04-231,1761,2021,1731,1882,8001,188
2021-04-221,1811,1851,1801,1801,1001,180
2021-04-211,1901,2031,1711,1779,1001,177
2021-04-201,2311,2311,2111,2114,8001,211
2021-04-191,2491,2491,2321,2321,5001,232
2021-04-161,2501,2501,2311,2332,1001,233
2021-04-151,2401,2521,2311,2401,1001,240
2021-04-141,2471,2471,2301,2361,5001,236
2021-04-131,2401,2681,2401,2533,6001,253
2021-04-121,2471,2491,2361,2361,2001,236
2021-04-091,2391,2661,2391,2471,3001,247
2021-04-081,2441,2591,2401,2441,9001,244
2021-04-071,2581,2581,2431,2432,5001,243
2021-04-061,3371,3371,2551,25811,7001,258
2021-04-051,2661,3421,2661,30721,3001,307
2021-04-021,2271,2891,2251,26612,2001,266
2021-04-011,2131,2271,2131,2201,8001,220
2021-03-311,2291,2291,2121,2211,0001,221
2021-03-301,2201,2301,2101,2202,3001,220
2021-03-291,1821,2361,1821,2203,4001,220
2021-03-261,2221,2221,2121,2121,2001,212
2021-03-251,2541,2541,2071,2072,0001,207
2021-03-241,2301,2361,2121,2247,4001,224
2021-03-231,2741,2821,2241,2306,2001,230
2021-03-221,1711,2801,1711,27815,2001,278
2021-03-191,1631,1701,1561,1703,1001,170
2021-03-181,1471,1661,1471,1631,6001,163
2021-03-171,1281,1431,1201,1362,0001,136
2021-03-161,1211,1361,1101,1363,9001,136
2021-03-151,1331,1411,1181,1205,4001,120
2021-03-121,1321,1431,1181,1331,4001,133
2021-03-111,1551,1641,1301,1303,6001,130
2021-03-101,1591,1621,1491,1492,5001,149
2021-03-091,1471,1591,1331,1592,4001,159
2021-03-081,1391,1421,1211,1291,9001,129
2021-03-051,1261,1481,1151,1223,2001,122
2021-03-041,1051,1391,1051,1274,6001,127
2021-03-031,0921,1181,0921,0971,9001,097
2021-03-021,0901,1371,0901,0903,6001,090
2021-03-011,1001,1001,0841,0892,2001,089
2021-02-261,0811,1111,0811,10210,6001,102
2021-02-251,1511,1511,1251,1252,3001,125
2021-02-241,1351,1521,1091,1243,9001,124
2021-02-221,1551,1551,1351,1351,6001,135
2021-02-191,1831,1831,1101,1537,2001,153
2021-02-181,1931,1931,1851,1862,3001,186
2021-02-171,1831,1941,1831,1932,4001,193
2021-02-161,1891,1971,1811,1835,0001,183
2021-02-151,1721,1941,1721,1778,8001,177
2021-02-121,1481,1931,1471,16913,4001,169
2021-02-101,1251,1401,1201,1396,4001,139
2021-02-091,1051,1281,1051,1244,6001,124
2021-02-081,1021,1031,0931,0943,0001,094
2021-02-051,0941,0941,0861,0901,6001,090
2021-02-041,0991,0991,0841,0852,7001,085
2021-02-031,0891,0991,0801,0943,2001,094
2021-02-021,0741,0931,0741,0871,7001,087
2021-02-011,0841,0841,0641,0741,9001,074
2021-01-291,0781,0951,0641,0643,8001,064
2021-01-281,0751,0801,0751,0763,8001,076
2021-01-271,0841,1021,0841,0853,0001,085
2021-01-261,0801,0841,0801,0841,7001,084
2021-01-251,1201,1281,0801,0804,3001,080
2021-01-221,0751,0921,0751,0902,3001,090
2021-01-211,0751,0881,0751,0791,8001,079
2021-01-201,0901,1001,0741,0755,1001,075
2021-01-191,0771,0941,0751,0892,6001,089
2021-01-181,0771,1001,0711,0852,5001,085
2021-01-151,0841,0861,0771,0771,9001,077
2021-01-141,0901,1081,0861,0861,9001,086
2021-01-131,1001,1061,0861,0903,6001,090
2021-01-121,1111,1251,1041,1074,9001,107
2021-01-081,1081,1391,1071,1297,7001,129
2021-01-071,1281,1551,1131,1343,9001,134
2021-01-061,1021,1401,1021,1305,5001,130
2021-01-051,1611,1751,1161,11814,8001,118
2021-01-041,1001,1911,0651,19116,7001,191

分割・併合履歴 ： なし