8897 MIRARTHホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 307 | 309 | 304 | 307 | 422,400 | 307 |
2020-12-29 | 309 | 310 | 307 | 308 | 258,800 | 308 |
2020-12-28 | 309 | 309 | 305 | 307 | 299,700 | 307 |
2020-12-25 | 309 | 310 | 307 | 310 | 214,100 | 310 |
2020-12-24 | 305 | 309 | 304 | 308 | 269,900 | 308 |
2020-12-23 | 305 | 305 | 301 | 305 | 348,600 | 305 |
2020-12-22 | 308 | 308 | 302 | 302 | 416,500 | 302 |
2020-12-21 | 307 | 311 | 306 | 310 | 328,300 | 310 |
2020-12-18 | 310 | 311 | 308 | 308 | 414,900 | 308 |
2020-12-17 | 315 | 315 | 309 | 310 | 273,700 | 310 |
2020-12-16 | 313 | 315 | 311 | 313 | 444,600 | 313 |
2020-12-15 | 315 | 322 | 308 | 309 | 811,200 | 309 |
2020-12-14 | 312 | 316 | 311 | 315 | 546,000 | 315 |
2020-12-11 | 313 | 313 | 309 | 310 | 285,500 | 310 |
2020-12-10 | 309 | 314 | 308 | 313 | 361,400 | 313 |
2020-12-09 | 309 | 312 | 307 | 310 | 237,200 | 310 |
2020-12-08 | 302 | 309 | 302 | 306 | 348,900 | 306 |
2020-12-07 | 306 | 308 | 304 | 305 | 310,200 | 305 |
2020-12-04 | 317 | 317 | 303 | 305 | 685,700 | 305 |
2020-12-03 | 310 | 316 | 307 | 316 | 713,900 | 316 |
2020-12-02 | 301 | 310 | 300 | 308 | 799,600 | 308 |
2020-12-01 | 297 | 300 | 297 | 299 | 423,700 | 299 |
2020-11-30 | 300 | 301 | 295 | 296 | 822,000 | 296 |
2020-11-27 | 294 | 300 | 294 | 299 | 690,200 | 299 |
2020-11-26 | 294 | 295 | 291 | 292 | 619,100 | 292 |
2020-11-25 | 300 | 302 | 292 | 292 | 808,900 | 292 |
2020-11-24 | 299 | 300 | 296 | 297 | 641,300 | 297 |
2020-11-20 | 292 | 296 | 291 | 295 | 435,000 | 295 |
2020-11-19 | 294 | 295 | 291 | 291 | 526,700 | 291 |
2020-11-18 | 296 | 296 | 293 | 293 | 643,500 | 293 |
2020-11-17 | 299 | 299 | 293 | 296 | 777,100 | 296 |
2020-11-16 | 298 | 300 | 295 | 298 | 793,400 | 298 |
2020-11-13 | 295 | 295 | 291 | 294 | 740,600 | 294 |
2020-11-12 | 300 | 300 | 295 | 296 | 637,800 | 296 |
2020-11-11 | 300 | 302 | 297 | 301 | 847,200 | 301 |
2020-11-10 | 300 | 303 | 295 | 300 | 773,500 | 300 |
2020-11-09 | 300 | 300 | 292 | 294 | 473,100 | 294 |
2020-11-06 | 297 | 301 | 292 | 298 | 483,400 | 298 |
2020-11-05 | 297 | 299 | 293 | 297 | 504,900 | 297 |
2020-11-04 | 295 | 297 | 291 | 297 | 409,400 | 297 |
2020-11-02 | 294 | 298 | 292 | 292 | 415,500 | 292 |
2020-10-30 | 295 | 297 | 290 | 291 | 513,200 | 291 |
2020-10-29 | 295 | 299 | 292 | 298 | 559,200 | 298 |
2020-10-28 | 299 | 299 | 296 | 297 | 399,200 | 297 |
2020-10-27 | 300 | 302 | 297 | 301 | 362,500 | 301 |
2020-10-26 | 302 | 307 | 302 | 304 | 399,900 | 304 |
2020-10-23 | 304 | 304 | 298 | 302 | 772,700 | 302 |
2020-10-22 | 306 | 306 | 301 | 301 | 499,300 | 301 |
2020-10-21 | 308 | 311 | 304 | 305 | 385,600 | 305 |
2020-10-20 | 310 | 311 | 305 | 306 | 424,700 | 306 |
2020-10-19 | 307 | 309 | 305 | 309 | 427,600 | 309 |
2020-10-16 | 305 | 309 | 303 | 306 | 446,600 | 306 |
2020-10-15 | 309 | 309 | 303 | 303 | 510,800 | 303 |
2020-10-14 | 311 | 311 | 307 | 307 | 525,000 | 307 |
2020-10-13 | 313 | 314 | 311 | 312 | 222,900 | 312 |
2020-10-12 | 313 | 314 | 311 | 312 | 372,100 | 312 |
2020-10-09 | 316 | 317 | 311 | 315 | 510,800 | 315 |
2020-10-08 | 318 | 321 | 316 | 317 | 411,500 | 317 |
2020-10-07 | 316 | 318 | 314 | 317 | 411,400 | 317 |
2020-10-06 | 321 | 323 | 318 | 319 | 307,100 | 319 |
2020-10-05 | 316 | 321 | 316 | 320 | 422,300 | 320 |
2020-10-02 | 312 | 317 | 311 | 312 | 896,400 | 312 |
2020-09-30 | 319 | 321 | 310 | 311 | 721,500 | 311 |
2020-09-29 | 323 | 323 | 318 | 318 | 473,800 | 318 |
2020-09-28 | 321 | 324 | 317 | 324 | 668,300 | 324 |
2020-09-25 | 323 | 324 | 319 | 321 | 502,700 | 321 |
2020-09-24 | 327 | 327 | 317 | 321 | 997,100 | 321 |
2020-09-23 | 331 | 333 | 327 | 328 | 800,800 | 328 |
2020-09-18 | 333 | 341 | 330 | 341 | 1,104,400 | 341 |
2020-09-17 | 336 | 338 | 329 | 330 | 531,800 | 330 |
2020-09-16 | 341 | 342 | 335 | 335 | 567,200 | 335 |
2020-09-15 | 343 | 344 | 339 | 341 | 650,900 | 341 |
2020-09-14 | 353 | 355 | 349 | 349 | 375,500 | 349 |
2020-09-11 | 348 | 354 | 347 | 352 | 432,400 | 352 |
2020-09-10 | 346 | 350 | 343 | 349 | 409,000 | 349 |
2020-09-09 | 342 | 347 | 339 | 347 | 452,000 | 347 |
2020-09-08 | 346 | 349 | 343 | 348 | 286,900 | 348 |
2020-09-07 | 344 | 346 | 342 | 344 | 407,200 | 344 |
2020-09-04 | 342 | 347 | 341 | 346 | 373,500 | 346 |
2020-09-03 | 348 | 348 | 343 | 347 | 242,600 | 347 |
2020-09-02 | 346 | 346 | 342 | 345 | 339,100 | 345 |
2020-09-01 | 349 | 349 | 343 | 347 | 365,800 | 347 |
2020-08-31 | 350 | 356 | 344 | 346 | 809,800 | 346 |
2020-08-28 | 345 | 357 | 342 | 346 | 814,200 | 346 |
2020-08-27 | 344 | 345 | 341 | 345 | 378,800 | 345 |
2020-08-26 | 343 | 344 | 341 | 343 | 310,100 | 343 |
2020-08-25 | 345 | 349 | 345 | 347 | 295,100 | 347 |
2020-08-24 | 343 | 344 | 340 | 343 | 150,100 | 343 |
2020-08-21 | 340 | 343 | 339 | 340 | 186,300 | 340 |
2020-08-20 | 340 | 341 | 336 | 337 | 268,900 | 337 |
2020-08-19 | 342 | 344 | 341 | 343 | 221,900 | 343 |
2020-08-18 | 342 | 345 | 340 | 343 | 238,600 | 343 |
2020-08-17 | 346 | 352 | 343 | 343 | 328,700 | 343 |
2020-08-14 | 353 | 353 | 346 | 347 | 259,400 | 347 |
2020-08-13 | 353 | 357 | 349 | 352 | 392,900 | 352 |
2020-08-12 | 352 | 354 | 348 | 348 | 421,400 | 348 |
2020-08-11 | 336 | 350 | 336 | 350 | 436,700 | 350 |
2020-08-07 | 333 | 335 | 330 | 332 | 392,000 | 332 |
2020-08-06 | 336 | 336 | 330 | 331 | 293,300 | 331 |
2020-08-05 | 340 | 341 | 336 | 337 | 295,200 | 337 |
2020-08-04 | 328 | 337 | 328 | 337 | 333,500 | 337 |
2020-08-03 | 330 | 343 | 322 | 323 | 494,600 | 323 |
2020-07-31 | 344 | 345 | 331 | 333 | 407,800 | 333 |
2020-07-30 | 344 | 350 | 343 | 348 | 351,700 | 348 |
2020-07-29 | 350 | 351 | 344 | 345 | 243,900 | 345 |
2020-07-28 | 356 | 362 | 350 | 352 | 306,900 | 352 |
2020-07-27 | 349 | 355 | 343 | 355 | 280,200 | 355 |
2020-07-22 | 351 | 352 | 348 | 349 | 250,200 | 349 |
2020-07-21 | 354 | 355 | 346 | 353 | 374,700 | 353 |
2020-07-20 | 349 | 354 | 345 | 353 | 412,800 | 353 |
2020-07-17 | 352 | 356 | 342 | 351 | 730,000 | 351 |
2020-07-16 | 370 | 372 | 351 | 354 | 1,012,800 | 354 |
2020-07-15 | 363 | 370 | 362 | 370 | 549,600 | 370 |
2020-07-14 | 356 | 361 | 352 | 358 | 282,800 | 358 |
2020-07-13 | 344 | 357 | 344 | 356 | 386,100 | 356 |
2020-07-10 | 350 | 350 | 339 | 339 | 494,900 | 339 |
2020-07-09 | 355 | 360 | 350 | 353 | 321,900 | 353 |
2020-07-08 | 358 | 362 | 355 | 355 | 267,700 | 355 |
2020-07-07 | 358 | 360 | 354 | 358 | 315,200 | 358 |
2020-07-06 | 344 | 360 | 344 | 360 | 295,200 | 360 |
2020-07-03 | 355 | 355 | 343 | 347 | 384,200 | 347 |
2020-07-02 | 355 | 359 | 349 | 350 | 433,700 | 350 |
2020-07-01 | 361 | 363 | 350 | 352 | 459,200 | 352 |
2020-06-30 | 361 | 366 | 359 | 360 | 372,400 | 360 |
2020-06-29 | 360 | 360 | 350 | 356 | 560,900 | 356 |
2020-06-26 | 359 | 366 | 354 | 363 | 441,000 | 363 |
2020-06-25 | 357 | 359 | 352 | 354 | 456,800 | 354 |
2020-06-24 | 361 | 362 | 355 | 357 | 451,000 | 357 |
2020-06-23 | 362 | 365 | 355 | 363 | 477,100 | 363 |
2020-06-22 | 357 | 361 | 350 | 358 | 450,900 | 358 |
2020-06-19 | 349 | 360 | 344 | 356 | 521,600 | 356 |
2020-06-18 | 355 | 355 | 341 | 350 | 487,000 | 350 |
2020-06-17 | 358 | 360 | 350 | 350 | 472,100 | 350 |
2020-06-16 | 340 | 358 | 338 | 358 | 678,100 | 358 |
2020-06-15 | 349 | 349 | 332 | 332 | 782,300 | 332 |
2020-06-12 | 344 | 349 | 337 | 348 | 984,700 | 348 |
2020-06-11 | 379 | 379 | 360 | 360 | 890,400 | 360 |
2020-06-10 | 388 | 389 | 382 | 383 | 489,400 | 383 |
2020-06-09 | 387 | 396 | 387 | 395 | 600,800 | 395 |
2020-06-08 | 383 | 385 | 378 | 385 | 482,600 | 385 |
2020-06-05 | 378 | 380 | 375 | 379 | 420,100 | 379 |
2020-06-04 | 385 | 387 | 378 | 381 | 433,800 | 381 |
2020-06-03 | 388 | 389 | 378 | 380 | 464,000 | 380 |
2020-06-02 | 374 | 384 | 374 | 383 | 475,500 | 383 |
2020-06-01 | 374 | 374 | 367 | 370 | 318,100 | 370 |
2020-05-29 | 375 | 380 | 372 | 375 | 442,100 | 375 |
2020-05-28 | 376 | 377 | 367 | 375 | 751,400 | 375 |
2020-05-27 | 382 | 384 | 374 | 377 | 635,400 | 377 |
2020-05-26 | 376 | 386 | 364 | 385 | 898,500 | 385 |
2020-05-25 | 375 | 386 | 371 | 384 | 656,700 | 384 |
2020-05-22 | 372 | 374 | 367 | 368 | 482,000 | 368 |
2020-05-21 | 371 | 375 | 367 | 367 | 375,300 | 367 |
2020-05-20 | 365 | 369 | 360 | 368 | 422,500 | 368 |
2020-05-19 | 361 | 367 | 356 | 359 | 381,600 | 359 |
2020-05-18 | 349 | 355 | 348 | 354 | 261,300 | 354 |
2020-05-15 | 354 | 356 | 345 | 348 | 356,700 | 348 |
2020-05-14 | 365 | 365 | 352 | 353 | 403,000 | 353 |
2020-05-13 | 360 | 369 | 358 | 367 | 363,800 | 367 |
2020-05-12 | 376 | 378 | 360 | 360 | 570,500 | 360 |
2020-05-11 | 361 | 368 | 356 | 368 | 415,500 | 368 |
2020-05-08 | 350 | 355 | 346 | 355 | 388,300 | 355 |
2020-05-07 | 355 | 356 | 343 | 343 | 460,800 | 343 |
2020-05-01 | 360 | 362 | 350 | 353 | 481,200 | 353 |
2020-04-30 | 370 | 370 | 358 | 358 | 433,800 | 358 |
2020-04-28 | 355 | 362 | 352 | 358 | 672,400 | 358 |
2020-04-27 | 343 | 351 | 340 | 351 | 427,400 | 351 |
2020-04-24 | 343 | 343 | 333 | 336 | 410,300 | 336 |
2020-04-23 | 333 | 345 | 333 | 345 | 382,200 | 345 |
2020-04-22 | 331 | 345 | 330 | 338 | 594,400 | 338 |
2020-04-21 | 335 | 337 | 330 | 335 | 410,100 | 335 |
2020-04-20 | 335 | 343 | 334 | 340 | 323,300 | 340 |
2020-04-17 | 342 | 346 | 333 | 335 | 452,700 | 335 |
2020-04-16 | 328 | 341 | 323 | 339 | 489,700 | 339 |
2020-04-15 | 338 | 339 | 330 | 331 | 545,800 | 331 |
2020-04-14 | 341 | 342 | 333 | 340 | 540,900 | 340 |
2020-04-13 | 346 | 350 | 341 | 341 | 303,000 | 341 |
2020-04-10 | 350 | 350 | 336 | 346 | 416,400 | 346 |
2020-04-09 | 343 | 348 | 338 | 343 | 326,600 | 343 |
2020-04-08 | 336 | 348 | 328 | 342 | 645,000 | 342 |
2020-04-07 | 329 | 342 | 326 | 336 | 713,300 | 336 |
2020-04-06 | 301 | 321 | 301 | 319 | 607,500 | 319 |
2020-04-03 | 317 | 320 | 303 | 306 | 800,300 | 306 |
2020-04-02 | 328 | 333 | 313 | 315 | 922,900 | 315 |
2020-04-01 | 345 | 351 | 334 | 336 | 708,200 | 336 |
2020-03-31 | 357 | 358 | 345 | 349 | 616,300 | 349 |
2020-03-30 | 359 | 360 | 345 | 358 | 914,600 | 358 |
2020-03-27 | 389 | 390 | 375 | 390 | 1,294,200 | 390 |
2020-03-26 | 375 | 380 | 359 | 376 | 1,125,900 | 376 |
2020-03-25 | 360 | 376 | 350 | 375 | 986,300 | 375 |
2020-03-24 | 350 | 353 | 336 | 344 | 925,900 | 344 |
2020-03-23 | 334 | 341 | 327 | 338 | 1,221,000 | 338 |
2020-03-19 | 336 | 340 | 327 | 339 | 1,176,100 | 339 |
2020-03-18 | 345 | 351 | 327 | 328 | 1,148,800 | 328 |
2020-03-17 | 312 | 339 | 306 | 337 | 1,048,400 | 337 |
2020-03-16 | 327 | 337 | 320 | 322 | 1,396,800 | 322 |
2020-03-13 | 331 | 339 | 310 | 323 | 1,715,800 | 323 |
2020-03-12 | 371 | 383 | 363 | 367 | 1,004,500 | 367 |
2020-03-11 | 400 | 404 | 386 | 387 | 713,800 | 387 |
2020-03-10 | 367 | 400 | 361 | 397 | 1,089,000 | 397 |
2020-03-09 | 413 | 420 | 395 | 398 | 795,700 | 398 |
2020-03-06 | 448 | 448 | 429 | 431 | 600,600 | 431 |
2020-03-05 | 454 | 465 | 452 | 456 | 574,600 | 456 |
2020-03-04 | 436 | 453 | 435 | 448 | 436,900 | 448 |
2020-03-03 | 463 | 464 | 444 | 446 | 753,500 | 446 |
2020-03-02 | 418 | 454 | 417 | 447 | 851,100 | 447 |
2020-02-28 | 445 | 447 | 424 | 426 | 1,137,100 | 426 |
2020-02-27 | 465 | 477 | 463 | 465 | 850,700 | 465 |
2020-02-26 | 466 | 472 | 461 | 471 | 671,000 | 471 |
2020-02-25 | 478 | 482 | 471 | 473 | 734,500 | 473 |
2020-02-21 | 491 | 496 | 491 | 494 | 205,700 | 494 |
2020-02-20 | 495 | 497 | 490 | 490 | 227,300 | 490 |
2020-02-19 | 491 | 496 | 491 | 495 | 241,700 | 495 |
2020-02-18 | 498 | 501 | 490 | 494 | 487,500 | 494 |
2020-02-17 | 508 | 509 | 498 | 499 | 458,000 | 499 |
2020-02-14 | 504 | 513 | 502 | 513 | 471,400 | 513 |
2020-02-13 | 510 | 510 | 501 | 506 | 400,600 | 506 |
2020-02-12 | 501 | 502 | 493 | 499 | 316,800 | 499 |
2020-02-10 | 496 | 504 | 496 | 498 | 232,300 | 498 |
2020-02-07 | 510 | 510 | 497 | 501 | 374,100 | 501 |
2020-02-06 | 507 | 513 | 506 | 506 | 761,900 | 506 |
2020-02-05 | 503 | 505 | 497 | 503 | 406,700 | 503 |
2020-02-04 | 481 | 498 | 481 | 496 | 489,500 | 496 |
2020-02-03 | 478 | 487 | 475 | 482 | 617,300 | 482 |
2020-01-31 | 491 | 498 | 488 | 490 | 354,600 | 490 |
2020-01-30 | 502 | 506 | 487 | 488 | 652,100 | 488 |
2020-01-29 | 493 | 509 | 486 | 506 | 1,020,100 | 506 |
2020-01-28 | 486 | 495 | 476 | 487 | 1,054,900 | 487 |
2020-01-27 | 474 | 483 | 470 | 478 | 528,900 | 478 |
2020-01-24 | 485 | 485 | 478 | 482 | 390,200 | 482 |
2020-01-23 | 492 | 492 | 486 | 486 | 307,100 | 486 |
2020-01-22 | 492 | 496 | 490 | 495 | 182,700 | 495 |
2020-01-21 | 496 | 496 | 492 | 494 | 174,800 | 494 |
2020-01-20 | 490 | 496 | 490 | 494 | 285,700 | 494 |
2020-01-17 | 487 | 489 | 484 | 488 | 265,600 | 488 |
2020-01-16 | 484 | 487 | 480 | 485 | 345,400 | 485 |
2020-01-15 | 487 | 488 | 483 | 485 | 357,600 | 485 |
2020-01-14 | 499 | 499 | 488 | 490 | 386,100 | 490 |
2020-01-10 | 503 | 504 | 497 | 499 | 247,200 | 499 |
2020-01-09 | 500 | 505 | 497 | 501 | 310,300 | 501 |
2020-01-08 | 502 | 502 | 492 | 496 | 610,300 | 496 |
2020-01-07 | 500 | 512 | 500 | 510 | 438,200 | 510 |
2020-01-06 | 502 | 504 | 500 | 502 | 401,100 | 502 |
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