8897 MIRARTHホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	496	498	495	498	430,900	498
2017-12-28	500	502	496	498	1,044,100	498
2017-12-27	487	500	487	500	1,018,500	500
2017-12-26	486	489	484	486	967,700	486
2017-12-25	493	494	487	488	847,500	488
2017-12-22	493	494	489	490	598,700	490
2017-12-21	493	493	489	491	856,800	491
2017-12-20	495	495	493	494	504,800	494
2017-12-19	496	496	493	495	505,100	495
2017-12-18	499	500	495	497	652,300	497
2017-12-15	506	506	499	499	879,200	499
2017-12-14	499	505	495	505	833,600	505
2017-12-13	500	503	499	499	637,900	499
2017-12-12	498	501	496	499	633,300	499
2017-12-11	497	499	494	498	644,700	498
2017-12-08	495	497	493	496	744,800	496
2017-12-07	491	496	488	493	521,600	493
2017-12-06	495	498	490	492	798,100	492
2017-12-05	491	497	488	497	657,900	497
2017-12-04	500	500	491	491	855,000	491
2017-12-01	509	509	497	500	1,109,000	500
2017-11-30	500	509	500	509	1,702,900	509
2017-11-29	500	500	493	498	665,500	498
2017-11-28	500	500	496	498	480,900	498
2017-11-27	500	501	497	500	356,800	500
2017-11-24	499	500	495	498	744,700	498
2017-11-22	495	500	491	500	1,329,000	500
2017-11-21	488	489	483	487	757,700	487
2017-11-20	481	486	480	486	781,300	486
2017-11-17	489	490	479	483	1,478,000	483
2017-11-16	480	487	477	483	1,074,000	483
2017-11-15	488	489	475	479	1,624,000	479
2017-11-13	503	507	498	502	1,413,300	502
2017-11-10	495	503	493	502	1,458,000	502
2017-11-09	506	507	495	496	3,213,200	496
2017-11-08	511	511	507	510	639,000	510
2017-11-07	506	514	503	512	1,543,200	512
2017-11-06	516	517	508	509	782,300	509
2017-11-02	513	516	509	514	1,101,600	514
2017-11-01	520	523	512	514	1,209,800	514
2017-10-31	517	520	513	519	848,800	519
2017-10-30	515	517	510	512	1,336,100	512
2017-10-27	511	518	511	512	850,000	512
2017-10-26	513	513	508	510	819,800	510
2017-10-25	524	526	514	514	1,440,800	514
2017-10-24	518	524	511	524	1,928,800	524
2017-10-23	529	529	524	528	708,800	528
2017-10-20	526	529	520	525	675,200	525
2017-10-19	530	531	523	525	1,195,800	525
2017-10-18	535	537	528	531	903,600	531
2017-10-17	544	546	535	536	878,300	536
2017-10-16	555	555	543	544	911,900	544
2017-10-13	548	557	543	556	1,226,000	556
2017-10-12	543	549	542	549	1,041,300	549
2017-10-11	546	548	538	539	1,099,900	539
2017-10-10	545	550	545	550	819,000	550
2017-10-06	540	543	535	541	764,400	541
2017-10-05	540	543	538	542	648,300	542
2017-10-04	549	553	541	541	612,300	541
2017-10-03	550	551	541	548	924,200	548
2017-10-02	551	551	543	550	598,300	550
2017-09-29	553	553	545	550	802,800	550
2017-09-28	542	550	540	550	1,141,200	550
2017-09-27	537	542	534	537	589,000	537
2017-09-26	539	540	533	539	590,600	539
2017-09-25	532	540	532	538	694,400	538
2017-09-22	533	537	529	530	850,600	530
2017-09-21	537	542	532	533	999,000	533
2017-09-20	526	536	525	535	877,100	535
2017-09-19	532	537	525	526	988,600	526
2017-09-15	523	533	523	528	948,400	528
2017-09-14	535	535	523	524	712,100	524
2017-09-13	530	535	529	534	585,300	534
2017-09-12	530	534	522	529	927,800	529
2017-09-11	528	533	522	522	537,600	522
2017-09-08	530	532	523	523	890,600	523
2017-09-07	528	533	522	533	1,029,400	533
2017-09-06	504	525	504	524	1,110,100	524
2017-09-05	523	524	511	511	1,063,400	511
2017-09-04	538	539	521	524	1,330,500	524
2017-09-01	533	542	531	541	967,200	541
2017-08-31	537	539	529	533	1,072,900	533
2017-08-30	527	535	521	530	2,294,600	530
2017-08-29	510	527	510	521	1,449,700	521
2017-08-28	527	539	514	516	1,206,000	516
2017-08-25	512	520	508	520	1,355,300	520
2017-08-24	506	514	506	510	1,016,500	510
2017-08-23	503	507	499	505	885,300	505
2017-08-22	498	501	495	500	881,000	500
2017-08-21	496	504	495	498	874,900	498
2017-08-18	506	507	495	495	1,945,100	495
2017-08-17	508	514	507	511	908,600	511
2017-08-16	505	513	504	510	1,500,600	510
2017-08-15	501	510	498	507	1,311,500	507
2017-08-14	486	498	483	497	1,020,900	497
2017-08-10	500	503	492	492	940,600	492
2017-08-09	508	509	499	503	1,070,300	503
2017-08-08	500	509	500	508	1,348,400	508
2017-08-07	503	504	500	502	732,200	502
2017-08-04	501	504	496	503	722,900	503
2017-08-03	496	502	495	502	879,900	502
2017-08-02	500	501	495	496	908,100	496
2017-08-01	506	506	498	500	754,400	500
2017-07-31	500	508	500	506	1,079,600	506
2017-07-28	503	504	498	502	1,154,700	502
2017-07-27	495	502	495	498	989,100	498
2017-07-26	503	504	496	496	1,610,800	496
2017-07-25	517	520	501	503	2,795,700	503
2017-07-24	496	507	496	507	1,832,400	507
2017-07-21	491	496	489	496	648,700	496
2017-07-20	491	492	487	490	597,100	490
2017-07-19	485	491	482	490	792,400	490
2017-07-18	492	492	485	485	927,200	485
2017-07-14	491	495	489	493	532,600	493
2017-07-13	495	496	489	490	792,400	490
2017-07-12	501	501	493	493	693,800	493
2017-07-11	494	501	491	500	937,300	500
2017-07-10	484	497	484	494	1,466,400	494
2017-07-07	487	487	481	481	1,317,100	481
2017-07-06	487	492	487	488	1,443,300	488
2017-07-05	496	496	485	489	2,916,000	489
2017-07-04	502	502	495	496	2,397,600	496
2017-07-03	505	506	498	501	1,432,900	501
2017-06-30	505	506	503	504	973,200	504
2017-06-29	506	509	502	508	1,942,300	508
2017-06-28	504	509	502	507	1,684,000	507
2017-06-27	512	513	503	503	1,784,700	503
2017-06-26	509	512	505	511	896,900	511
2017-06-23	508	510	505	509	1,195,400	509
2017-06-22	511	512	507	508	865,500	508
2017-06-21	512	516	507	511	748,500	511
2017-06-20	520	520	511	512	1,059,600	512
2017-06-19	523	523	514	516	599,400	516
2017-06-16	513	523	511	521	1,231,700	521
2017-06-15	510	516	507	515	1,027,500	515
2017-06-14	529	529	507	507	1,802,100	507
2017-06-13	519	531	517	528	1,531,900	528
2017-06-12	509	519	508	517	803,000	517
2017-06-09	510	514	505	507	1,586,200	507
2017-06-08	528	528	508	511	1,460,200	511
2017-06-07	507	530	507	526	1,582,700	526
2017-06-06	514	514	506	507	1,070,200	507
2017-06-05	526	528	516	517	1,138,000	517
2017-06-02	518	525	512	524	1,668,000	524
2017-06-01	509	518	506	516	1,413,600	516
2017-05-31	522	522	505	508	1,823,400	508
2017-05-30	525	527	518	524	930,200	524
2017-05-29	524	530	517	526	868,900	526
2017-05-26	533	542	524	525	1,557,500	525
2017-05-25	537	544	530	542	1,102,500	542
2017-05-24	539	542	536	537	914,700	537
2017-05-23	532	538	524	536	1,359,000	536
2017-05-22	521	531	516	528	1,920,600	528
2017-05-19	494	519	493	519	2,796,700	519
2017-05-18	489	493	483	491	2,943,300	491
2017-05-17	502	505	498	499	1,811,200	499
2017-05-16	526	527	500	500	4,594,200	500
2017-05-15	545	553	540	553	1,172,800	553
2017-05-12	553	555	542	549	1,075,100	549
2017-05-11	554	557	547	556	1,046,100	556
2017-05-10	560	562	550	552	1,150,300	552
2017-05-09	556	566	554	558	1,810,200	558
2017-05-08	542	553	539	551	1,747,600	551
2017-05-02	520	536	520	536	1,269,500	536
2017-05-01	516	523	512	521	921,300	521
2017-04-28	528	529	520	524	1,244,000	524
2017-04-27	530	534	523	534	1,031,500	534
2017-04-26	533	538	528	535	1,407,900	535
2017-04-25	520	531	520	531	1,320,500	531
2017-04-24	538	539	520	522	1,312,600	522
2017-04-21	534	537	528	537	1,250,300	537
2017-04-20	541	542	529	530	1,418,200	530
2017-04-19	530	542	529	541	1,750,100	541
2017-04-18	533	544	530	532	2,568,300	532
2017-04-17	503	526	503	525	1,549,400	525
2017-04-14	484	508	483	506	1,702,800	506
2017-04-13	482	491	481	488	1,522,200	488
2017-04-12	488	492	485	490	1,135,000	490
2017-04-11	500	503	493	496	1,120,700	496
2017-04-10	495	505	492	501	1,254,200	501
2017-04-07	478	493	473	489	1,964,400	489
2017-04-06	480	487	468	471	2,415,400	471
2017-04-05	483	493	482	485	1,309,500	485
2017-04-04	493	494	480	484	1,296,400	484
2017-04-03	498	504	485	493	1,714,900	493
2017-03-31	500	505	494	496	1,477,900	496
2017-03-30	512	513	497	499	1,671,900	499
2017-03-29	511	521	508	513	1,640,600	513
2017-03-28	515	515	508	513	1,639,300	513
2017-03-27	522	522	511	512	1,565,300	512
2017-03-24	525	534	521	525	1,319,100	525
2017-03-23	512	521	510	519	1,805,700	519
2017-03-22	525	531	514	515	2,512,900	515
2017-03-21	549	551	528	535	4,626,100	535
2017-03-17	555	565	547	558	4,054,800	558
2017-03-16	578	585	574	585	588,000	585
2017-03-15	587	587	580	581	850,900	581
2017-03-14	592	592	587	588	508,300	588
2017-03-13	591	594	589	591	729,200	591
2017-03-10	589	591	583	589	1,442,900	589
2017-03-09	591	595	588	591	770,700	591
2017-03-08	587	591	585	589	587,100	589
2017-03-07	586	591	583	589	700,000	589
2017-03-06	587	590	583	586	736,600	586
2017-03-03	595	595	584	587	1,471,300	587
2017-03-02	610	611	594	596	1,666,500	596
2017-03-01	597	603	592	603	1,070,700	603
2017-02-28	592	603	591	595	1,410,300	595
2017-02-27	599	603	589	593	952,300	593
2017-02-24	585	604	584	598	1,580,300	598
2017-02-23	599	599	587	592	1,480,800	592
2017-02-22	605	605	595	599	1,154,100	599
2017-02-21	603	608	598	603	1,053,100	603
2017-02-20	594	602	591	601	865,200	601
2017-02-17	592	597	589	594	1,076,700	594
2017-02-16	609	613	591	592	2,049,000	592
2017-02-15	587	604	586	603	2,158,100	603
2017-02-14	582	583	574	580	2,186,700	580
2017-02-13	591	591	574	578	1,973,600	578
2017-02-10	565	582	559	581	3,462,500	581
2017-02-09	562	574	559	561	1,963,900	561
2017-02-08	564	565	553	561	2,026,000	561
2017-02-07	568	569	554	564	3,496,800	564
2017-02-06	580	592	578	586	2,253,400	586
2017-02-03	595	596	573	580	3,401,000	580
2017-02-02	619	619	597	599	3,000,700	599
2017-02-01	622	624	612	618	1,588,600	618
2017-01-31	635	639	625	632	1,780,200	632
2017-01-30	648	650	635	642	1,844,900	642
2017-01-27	658	658	641	648	1,739,300	648
2017-01-26	658	660	644	653	2,077,100	653
2017-01-25	677	680	646	650	2,869,400	650
2017-01-24	706	729	676	677	1,878,700	677
2017-01-23	699	701	678	686	684,800	686
2017-01-20	700	717	694	697	482,700	697
2017-01-19	709	711	699	703	573,600	703
2017-01-18	692	705	689	699	506,200	699
2017-01-17	715	716	691	693	741,200	693
2017-01-16	722	734	713	719	539,900	719
2017-01-13	710	729	710	718	646,700	718
2017-01-12	723	729	713	723	774,200	723
2017-01-11	748	751	732	732	661,900	732
2017-01-10	752	757	735	748	1,058,700	748
2017-01-06	740	779	740	757	1,271,700	757
2017-01-05	722	763	720	738	1,721,300	738
2017-01-04	685	714	679	710	933,300	710

分割・併合履歴： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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