[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 
2017-04-271130.001134.001121.001126.00167600188927400
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
2016-10-17888.00899.00884.00893.00191900171552700
2016-10-14884.00889.00881.00887.00199100176250100
2016-10-13875.00885.00869.00884.00160100141059300
2016-10-12881.00887.00876.00878.00220300194207700
2016-10-11868.00885.00868.00881.00164000144226900
2016-10-07861.00874.00861.00874.00200300174175900
2016-10-06859.00869.00856.00864.00251100216786400
2016-10-05857.00859.00845.00856.00426100363380700
2016-10-04842.00865.00842.00863.00299100255979000
2016-10-03854.00856.00839.00841.00435800368174800
2016-09-30851.00861.00838.00858.00292800249557900
2016-09-29864.00867.00858.00862.00202600174373000
2016-09-28851.00869.00851.00868.00213300184059400
2016-09-27860.00879.00855.00879.00352700305868700
2016-09-26893.00893.00864.00865.00467100406350000
2016-09-23890.00895.00880.00894.00194900173570500
2016-09-21867.00886.00856.00886.00361300314169700
2016-09-20873.00883.00868.00870.00241200210702000
2016-09-16886.00886.00876.00879.00297800262097400
2016-09-15887.00887.00879.00882.00234600207042900
2016-09-14894.00895.00885.00891.00237000211436400
2016-09-13878.00890.00878.00886.00150500133382700
2016-09-12872.00882.00869.00877.00211400185206300
2016-09-09901.00907.00887.00887.00340300303844000
2016-09-08910.00917.00909.00914.00194400177516100
2016-09-07886.00908.00884.00905.00284200255487800
2016-09-06887.00894.00881.00888.00214200190527700
2016-09-05886.00894.00881.00889.00191600170102800
2016-09-02875.00887.00872.00876.00176700154903300
2016-09-01870.00881.00870.00877.00215800188683000
2016-08-31880.00880.00859.00873.00363900315181600
2016-08-30885.00885.00866.00871.00330900288273400
2016-08-29888.00897.00876.00889.00371400329552300
2016-08-26856.00875.00851.00873.00261500226526000
2016-08-25869.00869.00853.00857.00159900137375300
2016-08-24864.00866.00858.00863.00120000103553000
2016-08-23867.00867.00846.00857.00331800284167500
2016-08-22840.00862.00840.00860.00206300175908800
2016-08-19834.00838.00827.00830.00226000187566300
2016-08-18832.00842.00829.00835.00142700119336600
2016-08-17840.00843.00831.00840.00192000160703200
2016-08-16849.00849.00840.00841.00198200167129200
2016-08-15856.00858.00847.00849.00145200123598900
2016-08-12855.00861.00850.00855.00254500217425800
2016-08-10853.00856.00846.00855.00225500192112400
2016-08-09848.00858.00848.00853.00279400238095300
2016-08-08856.00859.00834.00850.00296800250692700
2016-08-05854.00857.00842.00843.00293800248480300
2016-08-04855.00855.00840.00848.00422100357469000
2016-08-03887.00887.00852.00855.00494900426817200
2016-08-02900.00902.00885.00887.00719000642142900
2016-08-01960.00965.00900.00908.0012659001161584100
2016-07-291072.001097.001058.001095.00365700394542300
2016-07-281057.001074.001044.001071.00292600312150300
2016-07-271100.001103.001069.001086.00273400296619100
2016-07-261081.001088.001061.001081.00278600299244500
2016-07-251107.001107.001080.001086.00220200239746700
2016-07-221092.001107.001084.001099.00130100142746600
2016-07-211123.001130.001102.001113.00140000155493700
2016-07-201095.001107.001071.001105.00205100224059700
2016-07-191090.001100.001076.001100.00272000296740600
2016-07-151109.001111.001081.001091.00367700401838800
2016-07-141140.001142.001119.001124.00183900207515100
2016-07-131148.001149.001124.001130.00354100401503800
2016-07-121090.001150.001087.001131.00529300598178900
2016-07-111091.001111.001068.001071.00501800547323500
2016-07-081083.001098.001069.001072.00275700297923000
2016-07-071056.001077.001046.001072.00310700331131800
2016-07-061010.001082.001008.001080.00508300534192400
2016-07-051003.001025.00998.001022.00177200180679100
2016-07-041010.001016.001001.001008.008730088011400
2016-07-011008.001024.001003.001015.00118600120524400
2016-06-301025.001030.001002.001004.00274300277309000
2016-06-29993.001027.00991.001004.00431600436066500
2016-06-28941.00993.00940.00985.00243200237636500
2016-06-27948.00964.00944.00955.00199900190559500
2016-06-24979.00998.00908.00918.00275200259273400
2016-06-23974.00989.00965.00985.009660094761700
2016-06-22998.00998.00970.00976.00170900167145400
2016-06-21996.001013.00978.001006.00187000186550500
2016-06-20988.001009.00988.001005.00122300122399800
2016-06-17982.00994.00973.00973.00236800231476200
2016-06-161001.001009.00971.00972.00144500142097600
2016-06-15993.001014.00988.001001.00114100114433200
2016-06-141005.001013.00991.001001.00135500135688300
2016-06-131041.001041.001005.001005.00202700205714100
2016-06-101061.001069.001038.001060.00251500265608500
2016-06-091055.001070.001050.001067.00128700136681000
2016-06-081070.001070.001036.001053.00293900308065100
2016-06-071071.001083.001064.001071.009240098980300
2016-06-061050.001068.001030.001067.00310600326961400
2016-06-031081.001091.001058.001069.00159800171058300
2016-06-021114.001117.001079.001085.00239400261624200
2016-06-011125.001132.001111.001126.00257400289311200
2016-05-311109.001131.001100.001131.00320800359485800
2016-05-301117.001118.001095.001111.00155700171718500
2016-05-271115.001118.001097.001108.00269500298916600
2016-05-261105.001111.001090.001105.00147800163477800
2016-05-251110.001114.001093.001094.00319800352132500
2016-05-241105.001120.001080.001086.00321100352234100
2016-05-231077.001106.001077.001103.00395900432792800
2016-05-201040.001076.001039.001075.00377900403198500
2016-05-191046.001050.001035.001041.00174800182122800
2016-05-181032.001047.001024.001043.00185400192848400
2016-05-171041.001052.001033.001050.00193900202844300
2016-05-161027.001050.001022.001038.00197900205743200
2016-05-131039.001039.001015.001020.00142100145799600
2016-05-121040.001042.001020.001038.00165900171714400
2016-05-111032.001045.001029.001037.00233800242863800
2016-05-101020.001030.001008.001026.00474900483224900
2016-05-091027.001035.001006.001021.00406100414809500
2016-05-061050.001065.001019.001052.00588900614665600
2016-05-02998.001049.00977.001049.00739500753228500
2016-04-28995.001018.00962.00968.00400300396438400
2016-04-27991.00993.00972.00986.00173600170679100
2016-04-26991.001004.00979.00990.00449800444545200
2016-04-25997.00997.00976.00980.00230300226425700
2016-04-22983.00995.00973.00995.00210500207237500
2016-04-21998.00998.00978.00989.00184200181740400

   ※ 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