9928 (株)ミロク情報サービス 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,675 | 1,713 | 1,673 | 1,706 | 28,200 | 1,706 |
| 2024-05-08 | 1,680 | 1,685 | 1,671 | 1,675 | 39,200 | 1,675 |
| 2024-05-07 | 1,665 | 1,685 | 1,665 | 1,685 | 35,400 | 1,685 |
| 2024-05-02 | 1,675 | 1,680 | 1,651 | 1,655 | 55,900 | 1,655 |
| 2024-05-01 | 1,687 | 1,698 | 1,672 | 1,681 | 32,600 | 1,681 |
| 2024-04-30 | 1,704 | 1,704 | 1,674 | 1,699 | 37,400 | 1,699 |
| 2024-04-26 | 1,668 | 1,695 | 1,661 | 1,680 | 48,100 | 1,680 |
| 2024-04-25 | 1,668 | 1,684 | 1,663 | 1,675 | 37,000 | 1,675 |
| 2024-04-24 | 1,664 | 1,681 | 1,664 | 1,673 | 43,700 | 1,673 |
| 2024-04-23 | 1,647 | 1,660 | 1,640 | 1,654 | 24,900 | 1,654 |
| 2024-04-22 | 1,622 | 1,651 | 1,617 | 1,643 | 45,100 | 1,643 |
| 2024-04-19 | 1,634 | 1,649 | 1,605 | 1,614 | 54,400 | 1,614 |
| 2024-04-18 | 1,624 | 1,659 | 1,624 | 1,659 | 40,000 | 1,659 |
| 2024-04-17 | 1,646 | 1,648 | 1,601 | 1,628 | 78,000 | 1,628 |
| 2024-04-16 | 1,686 | 1,694 | 1,643 | 1,649 | 80,600 | 1,649 |
| 2024-04-15 | 1,716 | 1,717 | 1,688 | 1,700 | 33,100 | 1,700 |
| 2024-04-12 | 1,718 | 1,747 | 1,715 | 1,725 | 38,900 | 1,725 |
| 2024-04-11 | 1,729 | 1,733 | 1,708 | 1,712 | 17,400 | 1,712 |
| 2024-04-10 | 1,723 | 1,751 | 1,723 | 1,735 | 16,800 | 1,735 |
| 2024-04-09 | 1,734 | 1,752 | 1,716 | 1,723 | 30,300 | 1,723 |
| 2024-04-08 | 1,705 | 1,720 | 1,684 | 1,720 | 43,500 | 1,720 |
| 2024-04-05 | 1,670 | 1,692 | 1,659 | 1,678 | 35,100 | 1,678 |
| 2024-04-04 | 1,699 | 1,708 | 1,675 | 1,689 | 53,800 | 1,689 |
| 2024-04-03 | 1,715 | 1,715 | 1,693 | 1,697 | 29,900 | 1,697 |
| 2024-04-02 | 1,774 | 1,774 | 1,715 | 1,719 | 43,700 | 1,719 |
| 2024-04-01 | 1,828 | 1,829 | 1,774 | 1,774 | 24,800 | 1,774 |
| 2024-03-29 | 1,790 | 1,815 | 1,790 | 1,813 | 24,200 | 1,813 |
| 2024-03-28 | 1,789 | 1,809 | 1,787 | 1,787 | 28,200 | 1,787 |
| 2024-03-27 | 1,843 | 1,850 | 1,831 | 1,839 | 34,700 | 1,839 |
| 2024-03-26 | 1,812 | 1,826 | 1,804 | 1,823 | 28,400 | 1,823 |
| 2024-03-25 | 1,827 | 1,827 | 1,801 | 1,803 | 36,300 | 1,803 |
| 2024-03-22 | 1,860 | 1,861 | 1,831 | 1,835 | 22,000 | 1,835 |
| 2024-03-21 | 1,853 | 1,865 | 1,841 | 1,849 | 34,600 | 1,849 |
| 2024-03-19 | 1,830 | 1,847 | 1,803 | 1,837 | 31,400 | 1,837 |
| 2024-03-18 | 1,842 | 1,857 | 1,815 | 1,838 | 34,800 | 1,838 |
| 2024-03-15 | 1,835 | 1,851 | 1,829 | 1,842 | 23,000 | 1,842 |
| 2024-03-14 | 1,827 | 1,842 | 1,805 | 1,837 | 29,100 | 1,837 |
| 2024-03-13 | 1,867 | 1,870 | 1,818 | 1,831 | 27,900 | 1,831 |
| 2024-03-12 | 1,823 | 1,864 | 1,820 | 1,864 | 18,400 | 1,864 |
| 2024-03-11 | 1,846 | 1,856 | 1,824 | 1,838 | 53,400 | 1,838 |
| 2024-03-08 | 1,880 | 1,915 | 1,880 | 1,884 | 48,200 | 1,884 |
| 2024-03-07 | 1,920 | 1,928 | 1,871 | 1,891 | 46,900 | 1,891 |
| 2024-03-06 | 1,882 | 1,917 | 1,857 | 1,880 | 32,800 | 1,880 |
| 2024-03-05 | 1,870 | 1,894 | 1,853 | 1,888 | 23,500 | 1,888 |
| 2024-03-04 | 1,898 | 1,910 | 1,867 | 1,874 | 52,900 | 1,874 |
| 2024-03-01 | 1,920 | 1,927 | 1,889 | 1,902 | 32,400 | 1,902 |
| 2024-02-29 | 1,920 | 1,938 | 1,913 | 1,920 | 33,700 | 1,920 |
| 2024-02-28 | 1,925 | 1,951 | 1,925 | 1,930 | 36,000 | 1,930 |
| 2024-02-27 | 1,922 | 1,944 | 1,917 | 1,937 | 42,500 | 1,937 |
| 2024-02-26 | 1,948 | 1,955 | 1,932 | 1,932 | 34,700 | 1,932 |
| 2024-02-22 | 1,940 | 1,944 | 1,900 | 1,927 | 40,300 | 1,927 |
| 2024-02-21 | 1,987 | 1,987 | 1,921 | 1,926 | 59,900 | 1,926 |
| 2024-02-20 | 1,985 | 2,025 | 1,971 | 1,994 | 59,900 | 1,994 |
| 2024-02-19 | 1,988 | 1,998 | 1,965 | 1,979 | 42,900 | 1,979 |
| 2024-02-16 | 1,979 | 2,010 | 1,978 | 1,988 | 47,800 | 1,988 |
| 2024-02-15 | 2,009 | 2,010 | 1,975 | 1,976 | 53,000 | 1,976 |
| 2024-02-14 | 2,041 | 2,043 | 1,985 | 1,999 | 60,700 | 1,999 |
| 2024-02-13 | 1,981 | 2,028 | 1,980 | 2,027 | 100,600 | 2,027 |
| 2024-02-09 | 1,975 | 2,009 | 1,970 | 1,982 | 76,800 | 1,982 |
| 2024-02-08 | 1,937 | 1,990 | 1,924 | 1,983 | 72,600 | 1,983 |
| 2024-02-07 | 1,945 | 1,968 | 1,916 | 1,952 | 57,900 | 1,952 |
| 2024-02-06 | 1,883 | 1,996 | 1,883 | 1,949 | 176,400 | 1,949 |
| 2024-02-05 | 1,902 | 1,914 | 1,885 | 1,898 | 103,000 | 1,898 |
| 2024-02-02 | 1,859 | 1,891 | 1,839 | 1,878 | 83,100 | 1,878 |
| 2024-02-01 | 1,826 | 1,853 | 1,824 | 1,831 | 46,900 | 1,831 |
| 2024-01-31 | 1,829 | 1,847 | 1,816 | 1,835 | 42,200 | 1,835 |
| 2024-01-30 | 1,854 | 1,868 | 1,829 | 1,835 | 51,600 | 1,835 |
| 2024-01-29 | 1,822 | 1,860 | 1,822 | 1,858 | 39,900 | 1,858 |
| 2024-01-26 | 1,839 | 1,839 | 1,818 | 1,822 | 35,700 | 1,822 |
| 2024-01-25 | 1,818 | 1,851 | 1,809 | 1,847 | 28,700 | 1,847 |
| 2024-01-24 | 1,824 | 1,843 | 1,811 | 1,820 | 38,600 | 1,820 |
| 2024-01-23 | 1,845 | 1,857 | 1,823 | 1,823 | 47,000 | 1,823 |
| 2024-01-22 | 1,811 | 1,844 | 1,811 | 1,838 | 44,600 | 1,838 |
| 2024-01-19 | 1,801 | 1,814 | 1,791 | 1,806 | 40,700 | 1,806 |
| 2024-01-18 | 1,829 | 1,829 | 1,791 | 1,799 | 72,200 | 1,799 |
| 2024-01-17 | 1,827 | 1,849 | 1,817 | 1,827 | 47,500 | 1,827 |
| 2024-01-16 | 1,826 | 1,838 | 1,815 | 1,815 | 34,300 | 1,815 |
| 2024-01-15 | 1,792 | 1,843 | 1,792 | 1,833 | 44,500 | 1,833 |
| 2024-01-12 | 1,811 | 1,816 | 1,787 | 1,791 | 50,300 | 1,791 |
| 2024-01-11 | 1,811 | 1,825 | 1,806 | 1,811 | 55,800 | 1,811 |
| 2024-01-10 | 1,778 | 1,805 | 1,778 | 1,800 | 74,600 | 1,800 |
| 2024-01-09 | 1,737 | 1,791 | 1,732 | 1,778 | 69,500 | 1,778 |
| 2024-01-05 | 1,780 | 1,790 | 1,741 | 1,742 | 48,100 | 1,742 |
| 2024-01-04 | 1,760 | 1,784 | 1,731 | 1,772 | 66,500 | 1,772 |
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
