[1417 東証1部] ミライト・ホールディングス 日足 時系列データ

[1417 東証1部] ミライト・ホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201335.001357.001327.001351.00164100221384900
2017-10-191359.001362.001346.001348.00145900197219600
2017-10-181375.001378.001349.001359.00161700219865100
2017-10-171394.001395.001376.001378.00147000202928200
2017-10-161400.001404.001387.001390.00178700249395200
2017-10-131383.001395.001376.001393.00209100290065100
2017-10-121393.001394.001371.001374.00133600183972800
2017-10-111377.001392.001377.001384.00109700151974800
2017-10-101364.001387.001364.001386.00150700207769000
2017-10-061374.001378.001361.001369.00134000183338500
2017-10-051367.001375.001359.001361.00227700310636700
2017-10-041346.001367.001343.001364.00209700285062200
2017-10-031334.001346.001331.001338.00131900176196600
2017-10-021350.001352.001323.001324.00179100238254100
2017-09-291355.001358.001333.001353.00166500224272200
2017-09-281350.001356.001333.001356.00165900223277700
2017-09-271364.001372.001330.001344.00252900340898900
2017-09-261342.001367.001341.001364.00364600495254300
2017-09-251354.001354.001334.001337.00180600242029300
2017-09-221348.001362.001332.001343.00314300422347900
2017-09-211353.001362.001341.001343.00209600282869700
2017-09-201306.001348.001306.001344.00593400792715500
2017-09-191301.001316.001296.001312.00268500351140300
2017-09-151291.001303.001280.001301.00213200276177000
2017-09-141307.001307.001291.001298.00126100163666900
2017-09-131292.001308.001288.001297.00163400212149500
2017-09-121300.001300.001278.001286.00286700368769300
2017-09-111302.001309.001285.001296.00211500273507900
2017-09-081297.001304.001284.001292.00220300284881300
2017-09-071297.001311.001290.001300.00176800229912700
2017-09-061270.001288.001267.001286.0096100123014900
2017-09-051291.001298.001275.001278.00136200174942400
2017-09-041309.001318.001287.001297.00213400276871900
2017-09-011302.001317.001291.001316.00327100427089200
2017-08-311305.001312.001293.001309.00290500378640900
2017-08-301323.001323.001304.001315.00181800238621300
2017-08-291305.001318.001301.001314.00178100233325900
2017-08-281318.001322.001302.001311.00236400309518300
2017-08-251322.001322.001302.001308.00279700366051300
2017-08-241334.001354.001319.001320.00330700439560500
2017-08-231360.001362.001331.001336.00138600185661400
2017-08-221340.001361.001337.001342.00148700199950800
2017-08-211322.001345.001322.001340.00182200243913600
2017-08-181302.001324.001302.001316.00173000227802800
2017-08-171318.001339.001300.001332.00361900479328200
2017-08-161354.001360.001333.001333.00418400561848800
2017-08-151377.001389.001356.001356.00184900252781900
2017-08-141362.001389.001362.001381.00205800283788200
2017-08-101390.001400.001388.001395.00191200266431300
2017-08-091398.001399.001371.001382.00368300508826500
2017-08-081442.001443.001406.001412.00371400526614000
2017-08-071423.001460.001421.001448.00457900661897000
2017-08-041374.001424.001374.001422.00371800523769300
2017-08-031368.001389.001365.001386.00364000503451900
2017-08-021385.001391.001362.001379.00260400359649800
2017-08-011348.001396.001340.001395.00676900925822000
2017-07-311320.001355.001291.001294.00525400694298900
2017-07-281306.001323.001302.001310.00199700261618100
2017-07-271299.001322.001298.001312.00354600463882200
2017-07-261289.001290.001283.001289.00148800191462700
2017-07-251303.001303.001282.001290.00157600203448600
2017-07-241278.001304.001278.001303.00188300243490800
2017-07-211292.001297.001286.001290.00190100245393200
2017-07-201288.001306.001285.001301.00194100252313900
2017-07-191269.001286.001269.001279.0099900127841200
2017-07-181274.001284.001263.001280.00199700254511000
2017-07-141274.001290.001274.001280.00160700205960100
2017-07-131281.001289.001272.001278.00372100475994600
2017-07-121301.001302.001281.001283.00232000299198100
2017-07-111305.001311.001295.001309.00178900233354600
2017-07-101300.001319.001295.001312.00517600677857700
2017-07-071278.001304.001278.001292.00238900308770600
2017-07-061283.001292.001279.001285.00168300216456300
2017-07-051259.001289.001258.001281.00249200318311200
2017-07-041279.001283.001265.001266.00159100202591300
2017-07-031280.001307.001265.001266.00356800457638800
2017-06-301232.001264.001230.001261.00247900310366800
2017-06-291270.001270.001243.001249.00286900359871500
2017-06-281251.001276.001250.001250.00185700234418000
2017-06-271257.001259.001248.001256.00213900268440600
2017-06-261259.001269.001251.001257.00199300250618800
2017-06-231272.001283.001255.001256.00179200226234200
2017-06-221287.001305.001273.001275.00613200790770800
2017-06-211272.001301.001266.001278.00731000941223500
2017-06-201248.001275.001243.001259.00418600527998000
2017-06-191200.001239.001200.001228.00423000518480700
2017-06-161189.001214.001184.001184.00461500553047700
2017-06-151184.001190.001176.001181.00158300187416200
2017-06-141190.001204.001186.001186.00173100206623400
2017-06-131170.001192.001170.001185.00189400224496800
2017-06-121149.001173.001146.001170.00216500252157000
2017-06-091145.001160.001143.001156.00249100286730300
2017-06-081150.001162.001146.001147.00217400250300200
2017-06-071147.001148.001135.001138.00177300202094700
2017-06-061158.001158.001142.001147.00176400202736900
2017-06-051159.001166.001149.001160.00219100253770600
2017-06-021142.001160.001141.001156.00299400345640500
2017-06-011130.001161.001129.001137.00371300424709600
2017-05-311128.001131.001116.001121.00196900220982600
2017-05-301121.001132.001112.001127.00196600220638600
2017-05-291127.001133.001122.001127.00160200180841500
2017-05-261143.001143.001126.001129.00179500203305300
2017-05-251143.001154.001141.001144.00210900241891800
2017-05-241152.001152.001133.001136.00174900199065000
2017-05-231143.001152.001142.001144.00176400202350400
2017-05-221144.001150.001137.001146.00193600221705100
2017-05-191160.001160.001128.001141.00361800412357700
2017-05-181161.001172.001161.001168.00302400352796100
2017-05-171180.001185.001169.001174.00378600444750900
2017-05-161200.001200.001185.001199.00178200212679900
2017-05-151185.001203.001181.001195.00369000441678000
2017-05-121188.001191.001177.001187.00289000342348600
2017-05-111178.001196.001178.001190.00312400371754700
2017-05-101172.001184.001169.001179.00264300311530000
2017-05-091182.001189.001176.001178.00311700368016900
2017-05-081190.001196.001174.001190.00396400471163300
2017-05-021206.001210.001165.001171.00468600553206100
2017-05-011195.001211.001192.001196.00602700722465300
2017-04-281135.001169.001135.001158.00406000468919000
2017-04-271130.001134.001121.001126.00167600188927400
2017-04-261129.001140.001124.001130.00331100374411000
2017-04-251100.001110.001097.001106.00232000256335100
2017-04-241076.001092.001072.001092.00165900180009200
2017-04-211063.001068.001058.001065.00109100116033300
2017-04-201062.001064.001052.001057.00120200126990400
2017-04-191052.001065.001051.001057.00265200281025200
2017-04-181060.001065.001055.001059.00112400119036800
2017-04-171052.001066.001052.001057.00120000126880000
2017-04-141053.001053.001040.001043.00119200124610800
2017-04-131050.001057.001045.001056.00126700133321400
2017-04-121066.001069.001054.001059.00278700294983800
2017-04-111072.001078.001066.001070.00127500136542000
2017-04-101082.001085.001069.001074.009130098105300
2017-04-071065.001079.001065.001071.00202000216614800
2017-04-061081.001090.001060.001065.00160100171292700
2017-04-051079.001086.001076.001083.00117600127159700
2017-04-041093.001103.001081.001085.00172000187390900
2017-04-031107.001114.001099.001100.00146700162021500
2017-03-311106.001114.001093.001093.00182000200454000
2017-03-301115.001117.001095.001096.00160800177496600
2017-03-291148.001148.001118.001121.00184400207890200
2017-03-281130.001143.001128.001143.00290500329864200
2017-03-271143.001146.001125.001127.00215000243742600
2017-03-241142.001154.001139.001150.00185700213141600
2017-03-231156.001159.001138.001144.00201200230594300
2017-03-221160.001171.001157.001158.00163300189873200
2017-03-211173.001181.001160.001177.00232600273038100
2017-03-171192.001195.001180.001188.00221700263005500
2017-03-161173.001192.001171.001191.00176400209320500
2017-03-151179.001190.001173.001181.00220400260752400
2017-03-141167.001186.001167.001180.00244800288652800
2017-03-131166.001170.001161.001165.00180100209786900
2017-03-101174.001177.001165.001166.00357400418239200
2017-03-091139.001166.001137.001151.00322700371617200
2017-03-081139.001140.001127.001129.00317000358376600
2017-03-071130.001132.001126.001127.00167100188690400
2017-03-061131.001145.001129.001131.00257400292152600
2017-03-031131.001141.001128.001133.00357200404416600
2017-03-021135.001140.001130.001130.00360800409662200
2017-03-011115.001128.001112.001124.00317000355568100
2017-02-281119.001124.001114.001116.00242800271262200
2017-02-271123.001134.001104.001116.00309300345461100
2017-02-241090.001107.001086.001104.00213200234805700
2017-02-231092.001102.001081.001091.00159600174010700
2017-02-221075.001084.001072.001083.00223000240539300
2017-02-211053.001076.001051.001073.00160600171441800
2017-02-201049.001055.001045.001053.009310097772900
2017-02-171049.001054.001047.001049.00184900193976400
2017-02-161057.001063.001046.001049.00194100204228100
2017-02-151054.001059.001052.001059.00114900121438300
2017-02-141062.001066.001051.001053.00267200282213200
2017-02-131065.001068.001055.001062.00198100210220500
2017-02-101072.001079.001055.001062.00240100255462400
2017-02-091061.001067.001055.001060.00162200172210600
2017-02-081080.001085.001056.001065.00225900240530800
2017-02-071082.001091.001075.001087.00225100244207000
2017-02-061118.001118.001087.001092.00254800279645200
2017-02-031099.001127.001070.001104.00813100899381300
2017-02-021060.001069.001036.001042.00191900201668100
2017-02-011023.001050.001023.001050.00252400262375000
2017-01-311035.001040.001028.001030.00192500198690300
2017-01-301035.001045.001034.001045.00116000120884200
2017-01-271054.001054.001041.001043.00200100209175700
2017-01-261059.001060.001047.001050.00184200193616000
2017-01-251055.001056.001038.001052.00195000203998700
2017-01-241042.001057.001041.001047.00181200189639400
2017-01-231044.001055.001033.001046.00158600165790200
2017-01-201051.001056.001047.001052.00186900196611400
2017-01-191055.001061.001048.001055.00133000140159200
2017-01-181045.001051.001035.001048.00149400155918300
2017-01-171048.001056.001045.001050.00140400147434400
2017-01-161050.001058.001047.001052.00133900140950200
2017-01-131050.001058.001050.001053.00110000115893100
2017-01-121069.001069.001048.001052.00146700154500200
2017-01-111060.001072.001052.001069.00129900138237700
2017-01-101055.001068.001049.001061.00178700189196000
2017-01-061061.001064.001050.001064.00242700256313000
2017-01-051051.001075.001048.001072.00391600417008900
2017-01-041051.001063.001048.001053.00347500366193200
2016-12-301050.001057.001039.001056.00187300196612700
2016-12-291049.001055.001041.001054.00234400245829500
2016-12-281033.001055.001030.001053.00167900176020300
2016-12-271028.001043.001026.001028.00416500429815200
2016-12-261040.001052.001032.001033.00330700343660800
2016-12-221050.001060.001039.001040.00314000327910900
2016-12-211061.001065.001052.001054.00199200210542500
2016-12-201060.001066.001052.001063.00126500134230700
2016-12-191078.001081.001056.001064.00213800228234000
2016-12-161093.001093.001072.001076.00252200272105500
2016-12-151072.001095.001067.001077.00434600469321400
2016-12-141040.001072.00987.001060.0013393001406913900
2016-12-131092.001102.001088.001095.00260700285539300
2016-12-121107.001113.001091.001094.00291300320099800
2016-12-091084.001099.001079.001093.00360300393184500
2016-12-081090.001094.001083.001091.00220500240158600
2016-12-071088.001089.001078.001081.00170400184548800
2016-12-061092.001093.001077.001084.00305900331335500
2016-12-051086.001089.001075.001081.00201500217688300
2016-12-021094.001097.001085.001088.00226400246754100
2016-12-011105.001107.001093.001102.00432800475669600
2016-11-301091.001108.001086.001095.00398600437439900
2016-11-291097.001099.001082.001086.00190800207307700
2016-11-281090.001100.001080.001092.00352400383530600
2016-11-251097.001098.001080.001089.00198000215491600
2016-11-241105.001108.001089.001091.00186800204938400
2016-11-221086.001107.001086.001095.00396500434802000
2016-11-211075.001099.001073.001084.00351800383171300
2016-11-181050.001064.001041.001057.00272000287391500
2016-11-171029.001049.001025.001045.00200200208258000
2016-11-161027.001048.001027.001036.00269900280248100
2016-11-151024.001031.001014.001025.00284200291279800
2016-11-14999.001019.00999.001010.00158200159936200
2016-11-111011.001028.00983.00986.00309900310182200
2016-11-101010.001010.00994.001000.00234000234364000
2016-11-091000.001009.00950.00958.00347800340090200
2016-11-08989.00996.00984.00985.00105200103839300
2016-11-07987.001000.00983.00989.00265400263018000
2016-11-04976.00986.00965.00982.00240500235048200
2016-11-02988.00990.00970.00980.00424900415995600
2016-11-01960.001039.00955.001010.0010292001035580100
2016-10-31950.00960.00926.00932.00321300300914800
2016-10-28909.00966.00908.00964.00708100671510400
2016-10-27924.00929.00916.00924.00192000177193700
2016-10-26907.00924.00900.00923.00257200235164700
2016-10-25917.00922.00911.00913.00183400167901500
2016-10-24917.00918.00907.00916.00226000206481800
2016-10-21926.00927.00913.00915.00250800230337600
2016-10-20907.00932.00904.00929.00363400335348600
2016-10-19902.00909.00898.00907.00152700138360700
2016-10-18890.00905.00886.00902.00178100160115200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog