9928 (株)ミロク情報サービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,811 | 1,850 | 1,737 | 1,762 | 48,600 | 1,762 |
| 2025-04-03 | 1,821 | 1,850 | 1,817 | 1,843 | 24,300 | 1,843 |
| 2025-04-02 | 1,900 | 1,902 | 1,879 | 1,887 | 26,300 | 1,887 |
| 2025-04-01 | 1,865 | 1,935 | 1,865 | 1,874 | 36,100 | 1,874 |
| 2025-03-31 | 1,873 | 1,873 | 1,833 | 1,850 | 33,700 | 1,850 |
| 2025-03-28 | 1,908 | 1,944 | 1,890 | 1,897 | 28,300 | 1,897 |
| 2025-03-27 | 1,958 | 1,967 | 1,938 | 1,963 | 35,000 | 1,963 |
| 2025-03-26 | 1,927 | 1,959 | 1,918 | 1,959 | 44,900 | 1,959 |
| 2025-03-25 | 1,891 | 1,912 | 1,888 | 1,912 | 17,700 | 1,912 |
| 2025-03-24 | 1,900 | 1,920 | 1,891 | 1,891 | 33,000 | 1,891 |
| 2025-03-21 | 1,894 | 1,909 | 1,883 | 1,888 | 20,800 | 1,888 |
| 2025-03-19 | 1,930 | 1,936 | 1,890 | 1,906 | 11,700 | 1,906 |
| 2025-03-18 | 1,909 | 1,941 | 1,904 | 1,929 | 24,000 | 1,929 |
| 2025-03-17 | 1,923 | 1,933 | 1,904 | 1,909 | 12,400 | 1,909 |
| 2025-03-14 | 1,886 | 1,908 | 1,884 | 1,904 | 25,900 | 1,904 |
| 2025-03-13 | 1,895 | 1,905 | 1,880 | 1,897 | 16,600 | 1,897 |
| 2025-03-12 | 1,839 | 1,879 | 1,828 | 1,879 | 29,500 | 1,879 |
| 2025-03-11 | 1,810 | 1,850 | 1,800 | 1,845 | 30,000 | 1,845 |
| 2025-03-10 | 1,874 | 1,874 | 1,813 | 1,814 | 116,800 | 1,814 |
| 2025-03-07 | 1,887 | 1,900 | 1,863 | 1,866 | 27,100 | 1,866 |
| 2025-03-06 | 1,960 | 1,973 | 1,897 | 1,900 | 79,300 | 1,900 |
| 2025-03-05 | 1,985 | 1,990 | 1,935 | 1,951 | 32,400 | 1,951 |
| 2025-03-04 | 1,960 | 2,000 | 1,960 | 1,967 | 36,000 | 1,967 |
| 2025-03-03 | 1,867 | 2,011 | 1,867 | 1,982 | 63,000 | 1,982 |
| 2025-02-28 | 1,820 | 1,839 | 1,813 | 1,828 | 21,800 | 1,828 |
| 2025-02-27 | 1,790 | 1,820 | 1,790 | 1,820 | 17,800 | 1,820 |
| 2025-02-26 | 1,803 | 1,803 | 1,784 | 1,794 | 25,900 | 1,794 |
| 2025-02-25 | 1,792 | 1,817 | 1,790 | 1,803 | 12,000 | 1,803 |
| 2025-02-21 | 1,828 | 1,831 | 1,800 | 1,810 | 20,800 | 1,810 |
| 2025-02-20 | 1,842 | 1,843 | 1,821 | 1,828 | 28,200 | 1,828 |
| 2025-02-19 | 1,850 | 1,860 | 1,850 | 1,853 | 12,600 | 1,853 |
| 2025-02-18 | 1,841 | 1,854 | 1,836 | 1,852 | 15,100 | 1,852 |
| 2025-02-17 | 1,851 | 1,862 | 1,845 | 1,845 | 19,400 | 1,845 |
| 2025-02-14 | 1,861 | 1,867 | 1,835 | 1,848 | 22,300 | 1,848 |
| 2025-02-13 | 1,850 | 1,879 | 1,850 | 1,859 | 14,700 | 1,859 |
| 2025-02-12 | 1,850 | 1,850 | 1,821 | 1,843 | 27,000 | 1,843 |
| 2025-02-10 | 1,851 | 1,862 | 1,845 | 1,845 | 9,500 | 1,845 |
| 2025-02-07 | 1,890 | 1,890 | 1,840 | 1,845 | 27,100 | 1,845 |
| 2025-02-06 | 1,931 | 1,933 | 1,887 | 1,891 | 26,200 | 1,891 |
| 2025-02-05 | 1,895 | 1,926 | 1,892 | 1,912 | 23,000 | 1,912 |
| 2025-02-04 | 1,901 | 1,930 | 1,883 | 1,890 | 25,100 | 1,890 |
| 2025-02-03 | 1,895 | 1,911 | 1,878 | 1,887 | 33,100 | 1,887 |
| 2025-01-31 | 1,927 | 1,927 | 1,896 | 1,914 | 16,300 | 1,914 |
| 2025-01-30 | 1,919 | 1,931 | 1,906 | 1,927 | 20,500 | 1,927 |
| 2025-01-29 | 1,913 | 1,950 | 1,913 | 1,925 | 22,100 | 1,925 |
| 2025-01-28 | 1,841 | 1,912 | 1,841 | 1,896 | 24,900 | 1,896 |
| 2025-01-27 | 1,861 | 1,876 | 1,850 | 1,850 | 14,000 | 1,850 |
| 2025-01-24 | 1,839 | 1,851 | 1,832 | 1,839 | 15,700 | 1,839 |
| 2025-01-23 | 1,838 | 1,839 | 1,814 | 1,838 | 14,400 | 1,838 |
| 2025-01-22 | 1,829 | 1,856 | 1,825 | 1,846 | 17,600 | 1,846 |
| 2025-01-21 | 1,851 | 1,851 | 1,803 | 1,815 | 15,700 | 1,815 |
| 2025-01-20 | 1,810 | 1,853 | 1,810 | 1,845 | 13,200 | 1,845 |
| 2025-01-17 | 1,849 | 1,850 | 1,814 | 1,841 | 19,600 | 1,841 |
| 2025-01-16 | 1,831 | 1,860 | 1,824 | 1,845 | 18,400 | 1,845 |
| 2025-01-15 | 1,834 | 1,852 | 1,813 | 1,835 | 25,500 | 1,835 |
| 2025-01-14 | 1,830 | 1,853 | 1,830 | 1,846 | 15,400 | 1,846 |
| 2025-01-10 | 1,839 | 1,852 | 1,810 | 1,832 | 23,700 | 1,832 |
| 2025-01-09 | 1,915 | 1,915 | 1,846 | 1,851 | 27,000 | 1,851 |
| 2025-01-08 | 1,910 | 1,992 | 1,886 | 1,902 | 15,300 | 1,902 |
| 2025-01-07 | 1,930 | 1,930 | 1,887 | 1,910 | 16,700 | 1,910 |
| 2025-01-06 | 1,992 | 1,994 | 1,905 | 1,905 | 27,900 | 1,905 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株