8897 MIRARTHホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 515 | 519 | 515 | 516 | 719,500 | 516 |
| 2024-12-27 | 511 | 513 | 510 | 513 | 935,600 | 513 |
| 2024-12-26 | 503 | 510 | 503 | 510 | 871,000 | 510 |
| 2024-12-25 | 504 | 504 | 500 | 503 | 384,500 | 503 |
| 2024-12-24 | 499 | 504 | 498 | 503 | 823,000 | 503 |
| 2024-12-23 | 497 | 500 | 495 | 499 | 518,300 | 499 |
| 2024-12-20 | 498 | 502 | 496 | 496 | 890,900 | 496 |
| 2024-12-19 | 493 | 498 | 492 | 497 | 713,600 | 497 |
| 2024-12-18 | 495 | 499 | 494 | 496 | 524,100 | 496 |
| 2024-12-17 | 500 | 501 | 495 | 495 | 843,500 | 495 |
| 2024-12-16 | 501 | 503 | 499 | 500 | 498,400 | 500 |
| 2024-12-13 | 500 | 503 | 499 | 502 | 670,700 | 502 |
| 2024-12-12 | 500 | 504 | 499 | 500 | 710,200 | 500 |
| 2024-12-11 | 499 | 500 | 496 | 498 | 882,500 | 498 |
| 2024-12-10 | 503 | 504 | 497 | 497 | 969,900 | 497 |
| 2024-12-09 | 506 | 506 | 500 | 500 | 852,400 | 500 |
| 2024-12-06 | 508 | 508 | 502 | 505 | 657,700 | 505 |
| 2024-12-05 | 513 | 514 | 505 | 506 | 555,300 | 506 |
| 2024-12-04 | 517 | 518 | 508 | 510 | 759,700 | 510 |
| 2024-12-03 | 510 | 516 | 510 | 516 | 909,000 | 516 |
| 2024-12-02 | 504 | 510 | 501 | 509 | 1,027,900 | 509 |
| 2024-11-29 | 497 | 506 | 497 | 504 | 1,160,800 | 504 |
| 2024-11-28 | 493 | 500 | 492 | 499 | 1,294,400 | 499 |
| 2024-11-27 | 497 | 497 | 489 | 493 | 1,290,200 | 493 |
| 2024-11-26 | 499 | 503 | 495 | 498 | 1,207,800 | 498 |
| 2024-11-25 | 494 | 501 | 492 | 497 | 1,865,000 | 497 |
| 2024-11-22 | 494 | 494 | 489 | 490 | 1,223,600 | 490 |
| 2024-11-21 | 495 | 497 | 492 | 494 | 796,800 | 494 |
| 2024-11-20 | 497 | 500 | 495 | 496 | 940,200 | 496 |
| 2024-11-19 | 498 | 501 | 497 | 498 | 1,144,900 | 498 |
| 2024-11-18 | 497 | 503 | 495 | 496 | 1,058,800 | 496 |
| 2024-11-15 | 499 | 501 | 496 | 498 | 824,200 | 498 |
| 2024-11-14 | 498 | 503 | 496 | 498 | 797,300 | 498 |
| 2024-11-13 | 500 | 504 | 497 | 499 | 990,200 | 499 |
| 2024-11-12 | 503 | 510 | 500 | 500 | 1,714,900 | 500 |
| 2024-11-11 | 494 | 494 | 488 | 493 | 1,120,800 | 493 |
| 2024-11-08 | 500 | 502 | 491 | 493 | 969,500 | 493 |
| 2024-11-07 | 497 | 501 | 496 | 500 | 957,000 | 500 |
| 2024-11-06 | 494 | 499 | 492 | 494 | 1,110,100 | 494 |
| 2024-11-05 | 494 | 494 | 490 | 494 | 503,000 | 494 |
| 2024-11-01 | 491 | 493 | 488 | 489 | 755,800 | 489 |
| 2024-10-31 | 494 | 497 | 493 | 494 | 573,700 | 494 |
| 2024-10-30 | 495 | 498 | 493 | 494 | 1,671,500 | 494 |
| 2024-10-29 | 493 | 496 | 490 | 492 | 550,200 | 492 |
| 2024-10-28 | 484 | 493 | 484 | 491 | 650,000 | 491 |
| 2024-10-25 | 490 | 490 | 484 | 485 | 701,900 | 485 |
| 2024-10-24 | 489 | 492 | 485 | 490 | 679,000 | 490 |
| 2024-10-23 | 494 | 496 | 490 | 490 | 645,300 | 490 |
| 2024-10-22 | 500 | 501 | 493 | 494 | 1,182,800 | 494 |
| 2024-10-21 | 507 | 507 | 500 | 500 | 673,600 | 500 |
| 2024-10-18 | 510 | 511 | 505 | 506 | 401,100 | 506 |
| 2024-10-17 | 511 | 516 | 510 | 510 | 541,500 | 510 |
| 2024-10-16 | 506 | 514 | 505 | 512 | 805,200 | 512 |
| 2024-10-15 | 508 | 509 | 505 | 506 | 657,400 | 506 |
| 2024-10-11 | 508 | 510 | 505 | 505 | 424,200 | 505 |
| 2024-10-10 | 510 | 510 | 505 | 508 | 560,200 | 508 |
| 2024-10-09 | 511 | 513 | 507 | 507 | 743,400 | 507 |
| 2024-10-08 | 516 | 516 | 510 | 511 | 673,800 | 511 |
| 2024-10-07 | 524 | 528 | 519 | 519 | 863,500 | 519 |
| 2024-10-04 | 516 | 520 | 515 | 518 | 670,200 | 518 |
| 2024-10-03 | 516 | 520 | 513 | 515 | 1,084,300 | 515 |
| 2024-10-02 | 510 | 514 | 508 | 508 | 869,400 | 508 |
| 2024-10-01 | 506 | 510 | 504 | 510 | 732,700 | 510 |
| 2024-09-30 | 508 | 509 | 501 | 503 | 1,380,800 | 503 |
| 2024-09-27 | 513 | 521 | 511 | 518 | 1,231,900 | 518 |
| 2024-09-26 | 512 | 520 | 508 | 520 | 1,173,100 | 520 |
| 2024-09-25 | 510 | 514 | 506 | 512 | 715,100 | 512 |
| 2024-09-24 | 517 | 519 | 508 | 508 | 1,223,200 | 508 |
| 2024-09-20 | 516 | 517 | 511 | 513 | 1,054,600 | 513 |
| 2024-09-19 | 505 | 514 | 504 | 514 | 1,091,200 | 514 |
| 2024-09-18 | 499 | 501 | 494 | 499 | 1,064,500 | 499 |
| 2024-09-17 | 497 | 501 | 490 | 494 | 907,100 | 494 |
| 2024-09-13 | 499 | 501 | 494 | 494 | 632,600 | 494 |
| 2024-09-12 | 498 | 506 | 497 | 500 | 1,071,100 | 500 |
| 2024-09-11 | 505 | 505 | 487 | 490 | 1,576,000 | 490 |
| 2024-09-10 | 505 | 508 | 501 | 502 | 543,100 | 502 |
| 2024-09-09 | 495 | 506 | 495 | 504 | 754,600 | 504 |
| 2024-09-06 | 510 | 514 | 504 | 507 | 744,800 | 507 |
| 2024-09-05 | 503 | 514 | 501 | 508 | 876,800 | 508 |
| 2024-09-04 | 511 | 512 | 504 | 507 | 1,466,900 | 507 |
| 2024-09-03 | 515 | 522 | 515 | 520 | 690,900 | 520 |
| 2024-09-02 | 523 | 524 | 511 | 516 | 827,300 | 516 |
| 2024-08-30 | 516 | 520 | 513 | 519 | 502,200 | 519 |
| 2024-08-29 | 512 | 517 | 512 | 513 | 621,900 | 513 |
| 2024-08-28 | 520 | 520 | 513 | 516 | 777,500 | 516 |
| 2024-08-27 | 512 | 521 | 512 | 521 | 852,300 | 521 |
| 2024-08-26 | 516 | 516 | 508 | 512 | 723,200 | 512 |
| 2024-08-23 | 513 | 517 | 510 | 515 | 524,000 | 515 |
| 2024-08-22 | 510 | 512 | 506 | 512 | 594,900 | 512 |
| 2024-08-21 | 510 | 511 | 505 | 509 | 776,200 | 509 |
| 2024-08-20 | 515 | 517 | 510 | 514 | 570,500 | 514 |
| 2024-08-19 | 516 | 516 | 510 | 510 | 864,100 | 510 |
| 2024-08-16 | 513 | 517 | 509 | 517 | 981,300 | 517 |
| 2024-08-15 | 505 | 512 | 503 | 508 | 768,300 | 508 |
| 2024-08-14 | 504 | 510 | 499 | 503 | 931,400 | 503 |
| 2024-08-13 | 506 | 509 | 494 | 501 | 1,498,200 | 501 |
| 2024-08-09 | 485 | 489 | 465 | 474 | 1,583,500 | 474 |
| 2024-08-08 | 479 | 486 | 470 | 477 | 784,100 | 477 |
| 2024-08-07 | 465 | 492 | 463 | 482 | 1,761,300 | 482 |
| 2024-08-06 | 457 | 480 | 456 | 476 | 1,979,100 | 476 |
| 2024-08-05 | 469 | 469 | 421 | 425 | 4,460,000 | 425 |
| 2024-08-02 | 500 | 503 | 486 | 491 | 2,438,800 | 491 |
| 2024-08-01 | 533 | 533 | 515 | 517 | 1,810,900 | 517 |
| 2024-07-31 | 530 | 544 | 526 | 543 | 1,018,600 | 543 |
| 2024-07-30 | 531 | 535 | 530 | 532 | 598,200 | 532 |
| 2024-07-29 | 530 | 538 | 526 | 537 | 774,700 | 537 |
| 2024-07-26 | 519 | 528 | 517 | 522 | 944,900 | 522 |
| 2024-07-25 | 521 | 524 | 512 | 517 | 1,254,500 | 517 |
| 2024-07-24 | 536 | 537 | 526 | 526 | 912,700 | 526 |
| 2024-07-23 | 535 | 543 | 534 | 542 | 1,148,000 | 542 |
| 2024-07-22 | 539 | 540 | 529 | 530 | 938,100 | 530 |
| 2024-07-19 | 545 | 545 | 531 | 537 | 1,173,400 | 537 |
| 2024-07-18 | 543 | 549 | 542 | 545 | 714,800 | 545 |
| 2024-07-17 | 551 | 552 | 545 | 545 | 848,900 | 545 |
| 2024-07-16 | 540 | 551 | 539 | 548 | 1,612,400 | 548 |
| 2024-07-12 | 533 | 539 | 532 | 539 | 1,044,500 | 539 |
| 2024-07-11 | 534 | 536 | 529 | 532 | 813,000 | 532 |
| 2024-07-10 | 530 | 533 | 525 | 530 | 693,800 | 530 |
| 2024-07-09 | 529 | 531 | 524 | 528 | 1,254,200 | 528 |
| 2024-07-08 | 538 | 539 | 526 | 527 | 1,041,600 | 527 |
| 2024-07-05 | 540 | 545 | 532 | 536 | 1,645,900 | 536 |
| 2024-07-04 | 545 | 548 | 536 | 540 | 1,257,000 | 540 |
| 2024-07-03 | 540 | 543 | 535 | 543 | 1,150,100 | 543 |
| 2024-07-02 | 532 | 540 | 530 | 539 | 1,785,900 | 539 |
| 2024-07-01 | 521 | 531 | 521 | 528 | 1,951,800 | 528 |
| 2024-06-28 | 519 | 521 | 515 | 518 | 1,036,700 | 518 |
| 2024-06-27 | 513 | 520 | 512 | 519 | 1,774,400 | 519 |
| 2024-06-26 | 510 | 517 | 507 | 512 | 1,669,800 | 512 |
| 2024-06-25 | 502 | 513 | 502 | 508 | 1,735,500 | 508 |
| 2024-06-24 | 504 | 505 | 497 | 502 | 852,500 | 502 |
| 2024-06-21 | 504 | 510 | 500 | 503 | 1,673,800 | 503 |
| 2024-06-20 | 502 | 503 | 495 | 501 | 1,156,600 | 501 |
| 2024-06-19 | 492 | 506 | 491 | 504 | 2,233,100 | 504 |
| 2024-06-18 | 490 | 494 | 489 | 491 | 881,000 | 491 |
| 2024-06-17 | 495 | 495 | 486 | 489 | 1,191,800 | 489 |
| 2024-06-14 | 487 | 498 | 484 | 493 | 3,128,300 | 493 |
| 2024-06-13 | 487 | 487 | 481 | 482 | 988,500 | 482 |
| 2024-06-12 | 487 | 488 | 480 | 485 | 1,476,000 | 485 |
| 2024-06-11 | 492 | 494 | 486 | 489 | 1,487,800 | 489 |
| 2024-06-10 | 489 | 494 | 486 | 490 | 1,792,700 | 490 |
| 2024-06-07 | 479 | 488 | 478 | 485 | 2,449,900 | 485 |
| 2024-06-06 | 475 | 484 | 473 | 476 | 6,940,100 | 476 |
| 2024-06-05 | 486 | 487 | 475 | 477 | 15,593,000 | 477 |
| 2024-06-04 | 487 | 506 | 485 | 500 | 4,936,500 | 500 |
| 2024-06-03 | 486 | 493 | 484 | 489 | 2,896,100 | 489 |
| 2024-05-31 | 473 | 483 | 471 | 480 | 2,175,100 | 480 |
| 2024-05-30 | 466 | 476 | 461 | 470 | 6,491,300 | 470 |
| 2024-05-29 | 479 | 488 | 472 | 473 | 8,545,200 | 473 |
| 2024-05-28 | 482 | 483 | 477 | 480 | 1,094,500 | 480 |
| 2024-05-27 | 485 | 490 | 479 | 480 | 1,806,000 | 480 |
| 2024-05-24 | 481 | 490 | 481 | 485 | 6,551,700 | 485 |
| 2024-05-23 | 482 | 491 | 482 | 486 | 2,862,100 | 486 |
| 2024-05-22 | 490 | 490 | 483 | 484 | 4,198,900 | 484 |
| 2024-05-21 | 514 | 514 | 490 | 493 | 8,597,100 | 493 |
| 2024-05-20 | 583 | 595 | 580 | 584 | 757,300 | 584 |
| 2024-05-17 | 564 | 583 | 561 | 580 | 1,171,400 | 580 |
| 2024-05-16 | 554 | 569 | 553 | 564 | 1,276,500 | 564 |
| 2024-05-15 | 559 | 562 | 546 | 546 | 1,146,600 | 546 |
| 2024-05-14 | 545 | 561 | 537 | 560 | 3,301,800 | 560 |
| 2024-05-13 | 502 | 502 | 495 | 498 | 407,300 | 498 |
| 2024-05-10 | 494 | 502 | 493 | 502 | 621,600 | 502 |
| 2024-05-09 | 489 | 493 | 484 | 488 | 281,700 | 488 |
| 2024-05-08 | 486 | 490 | 484 | 484 | 236,400 | 484 |
| 2024-05-07 | 487 | 489 | 482 | 488 | 320,100 | 488 |
| 2024-05-02 | 481 | 484 | 479 | 480 | 193,200 | 480 |
| 2024-05-01 | 481 | 484 | 480 | 482 | 137,000 | 482 |
| 2024-04-30 | 482 | 489 | 479 | 484 | 436,200 | 484 |
| 2024-04-26 | 478 | 482 | 475 | 477 | 249,200 | 477 |
| 2024-04-25 | 482 | 483 | 478 | 478 | 151,800 | 478 |
| 2024-04-24 | 486 | 487 | 483 | 484 | 275,900 | 484 |
| 2024-04-23 | 484 | 488 | 482 | 487 | 443,700 | 487 |
| 2024-04-22 | 482 | 485 | 480 | 483 | 360,600 | 483 |
| 2024-04-19 | 480 | 482 | 468 | 474 | 537,200 | 474 |
| 2024-04-18 | 477 | 486 | 477 | 484 | 219,600 | 484 |
| 2024-04-17 | 477 | 483 | 474 | 477 | 349,400 | 477 |
| 2024-04-16 | 484 | 484 | 476 | 476 | 416,100 | 476 |
| 2024-04-15 | 485 | 487 | 481 | 486 | 240,700 | 486 |
| 2024-04-12 | 486 | 491 | 486 | 487 | 194,300 | 487 |
| 2024-04-11 | 487 | 489 | 485 | 489 | 231,200 | 489 |
| 2024-04-10 | 495 | 499 | 492 | 492 | 146,200 | 492 |
| 2024-04-09 | 493 | 497 | 492 | 493 | 160,800 | 493 |
| 2024-04-08 | 487 | 491 | 484 | 490 | 254,800 | 490 |
| 2024-04-05 | 482 | 489 | 481 | 487 | 365,200 | 487 |
| 2024-04-04 | 500 | 501 | 488 | 489 | 516,100 | 489 |
| 2024-04-03 | 496 | 499 | 493 | 495 | 459,800 | 495 |
| 2024-04-02 | 509 | 510 | 497 | 500 | 412,700 | 500 |
| 2024-04-01 | 516 | 519 | 507 | 508 | 599,300 | 508 |
| 2024-03-29 | 498 | 519 | 498 | 515 | 839,300 | 515 |
| 2024-03-28 | 501 | 506 | 497 | 497 | 751,200 | 497 |
| 2024-03-27 | 514 | 520 | 513 | 515 | 963,400 | 515 |
| 2024-03-26 | 509 | 513 | 507 | 512 | 363,400 | 512 |
| 2024-03-25 | 517 | 517 | 508 | 511 | 534,600 | 511 |
| 2024-03-22 | 511 | 518 | 510 | 517 | 598,000 | 517 |
| 2024-03-21 | 508 | 510 | 502 | 510 | 609,100 | 510 |
| 2024-03-19 | 490 | 500 | 487 | 500 | 728,000 | 500 |
| 2024-03-18 | 489 | 492 | 487 | 488 | 403,100 | 488 |
| 2024-03-15 | 482 | 485 | 481 | 483 | 429,100 | 483 |
| 2024-03-14 | 484 | 484 | 480 | 484 | 435,200 | 484 |
| 2024-03-13 | 487 | 490 | 481 | 482 | 452,000 | 482 |
| 2024-03-12 | 482 | 487 | 474 | 487 | 460,700 | 487 |
| 2024-03-11 | 493 | 493 | 478 | 483 | 679,800 | 483 |
| 2024-03-08 | 485 | 494 | 484 | 493 | 469,700 | 493 |
| 2024-03-07 | 488 | 491 | 485 | 486 | 357,600 | 486 |
| 2024-03-06 | 483 | 489 | 483 | 485 | 396,100 | 485 |
| 2024-03-05 | 483 | 486 | 480 | 484 | 379,700 | 484 |
| 2024-03-04 | 488 | 488 | 481 | 482 | 521,300 | 482 |
| 2024-03-01 | 485 | 487 | 481 | 487 | 443,800 | 487 |
| 2024-02-29 | 485 | 490 | 485 | 488 | 326,200 | 488 |
| 2024-02-28 | 486 | 488 | 483 | 486 | 314,700 | 486 |
| 2024-02-27 | 482 | 486 | 478 | 484 | 526,400 | 484 |
| 2024-02-26 | 489 | 490 | 482 | 483 | 447,000 | 483 |
| 2024-02-22 | 494 | 494 | 487 | 489 | 394,600 | 489 |
| 2024-02-21 | 492 | 495 | 488 | 489 | 338,800 | 489 |
| 2024-02-20 | 495 | 498 | 490 | 492 | 360,100 | 492 |
| 2024-02-19 | 486 | 492 | 484 | 492 | 292,800 | 492 |
| 2024-02-16 | 485 | 490 | 485 | 487 | 278,500 | 487 |
| 2024-02-15 | 491 | 492 | 481 | 484 | 404,200 | 484 |
| 2024-02-14 | 494 | 494 | 482 | 484 | 389,200 | 484 |
| 2024-02-13 | 499 | 499 | 491 | 493 | 408,200 | 493 |
| 2024-02-09 | 500 | 503 | 495 | 496 | 420,100 | 496 |
| 2024-02-08 | 503 | 504 | 496 | 501 | 347,000 | 501 |
| 2024-02-07 | 505 | 506 | 498 | 502 | 358,200 | 502 |
| 2024-02-06 | 513 | 516 | 506 | 506 | 431,900 | 506 |
| 2024-02-05 | 506 | 516 | 501 | 515 | 655,700 | 515 |
| 2024-02-02 | 497 | 504 | 495 | 501 | 429,500 | 501 |
| 2024-02-01 | 494 | 496 | 493 | 495 | 317,600 | 495 |
| 2024-01-31 | 488 | 498 | 488 | 496 | 741,300 | 496 |
| 2024-01-30 | 486 | 488 | 480 | 485 | 1,717,800 | 485 |
| 2024-01-29 | 498 | 506 | 497 | 504 | 674,100 | 504 |
| 2024-01-26 | 498 | 499 | 492 | 493 | 341,200 | 493 |
| 2024-01-25 | 495 | 499 | 494 | 497 | 347,300 | 497 |
| 2024-01-24 | 497 | 500 | 493 | 496 | 322,100 | 496 |
| 2024-01-23 | 502 | 506 | 496 | 497 | 427,500 | 497 |
| 2024-01-22 | 496 | 505 | 496 | 499 | 660,500 | 499 |
| 2024-01-19 | 495 | 496 | 491 | 492 | 222,400 | 492 |
| 2024-01-18 | 493 | 495 | 490 | 493 | 193,100 | 493 |
| 2024-01-17 | 495 | 500 | 490 | 490 | 401,500 | 490 |
| 2024-01-16 | 499 | 499 | 493 | 493 | 275,800 | 493 |
| 2024-01-15 | 485 | 498 | 485 | 497 | 475,700 | 497 |
| 2024-01-12 | 491 | 491 | 479 | 484 | 668,200 | 484 |
| 2024-01-11 | 492 | 494 | 490 | 491 | 400,700 | 491 |
| 2024-01-10 | 493 | 493 | 483 | 488 | 785,800 | 488 |
| 2024-01-09 | 485 | 492 | 485 | 492 | 697,400 | 492 |
| 2024-01-05 | 476 | 482 | 473 | 481 | 901,900 | 481 |
| 2024-01-04 | 468 | 476 | 465 | 472 | 707,000 | 472 |
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