[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 
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
2016-04-20993.00999.00976.00980.00202100198868500
2016-04-19981.00997.00976.00990.00286800282942600
2016-04-18940.00963.00934.00958.00204200195012200
2016-04-15956.00963.00948.00955.00269800257534900
2016-04-14938.00967.00934.00951.00391400370927200
2016-04-13922.00935.00913.00921.00220600203325500
2016-04-12896.00921.00895.00917.00190700174057000
2016-04-11919.00919.00885.00894.00209700187672700
2016-04-08869.00932.00860.00922.00652100595809300
2016-04-07860.00879.00860.00868.00228500198811200
2016-04-06863.00869.00848.00853.00209200179251200
2016-04-05910.00913.00859.00859.00199000174126600
2016-04-04914.00950.00910.00916.00314500290788900
2016-04-01911.00937.00899.00900.00499200457535900
2016-03-31919.00931.00894.00896.00430600392063300
2016-03-30926.00930.00907.00921.00274400253148400
2016-03-29908.00932.00901.00927.00412400380292900
2016-03-28929.00931.00903.00917.00556600512414500
2016-03-25940.00940.00904.00923.00306600283402100
2016-03-24930.00944.00916.00931.00314900293721100
2016-03-23940.00954.00930.00932.00274800258004400
2016-03-22915.00938.00913.00926.00301300279044900
2016-03-18898.00910.00885.00901.00263800236558200
2016-03-17888.00899.00878.00895.00224500200319100
2016-03-16867.00892.00866.00876.00169300148821800
2016-03-15882.00882.00861.00868.00168000146221700
2016-03-14870.00893.00853.00886.00141600124719800
2016-03-11836.00859.00832.00855.00234600198441100
2016-03-10851.00859.00845.00851.00124900106122300
2016-03-09852.00855.00834.00844.0011270094955600
2016-03-08871.00873.00847.00857.00154700132764100
2016-03-07883.00886.00870.00873.00160300140811900
2016-03-04847.00883.00843.00882.00210800183998500
2016-03-03833.00844.00828.00842.00177800148687700
2016-03-02841.00846.00831.00836.00150000125759400
2016-03-01830.00834.00814.00826.00164100135153800
2016-02-29837.00847.00831.00831.00254400213496800
2016-02-26823.00828.00807.00819.00214000174937700
2016-02-25804.00829.00800.00816.00200400163216500
2016-02-24782.00801.00781.00795.00161200127576400
2016-02-23801.00804.00784.00784.0010480082915800
2016-02-22787.00807.00785.00795.00156900124652200
2016-02-19808.00811.00782.00786.00147800116690100
2016-02-18802.00824.00793.00814.00184900149828400
2016-02-17800.00820.00775.00782.00237900187857400
2016-02-16801.00826.00799.00806.00182700148607200
2016-02-15778.00812.00769.00806.00243000192841200
2016-02-12753.00769.00736.00738.00283200212169400
2016-02-10815.00823.00773.00787.00268300212881100
2016-02-09842.00842.00809.00811.00202000164923700
2016-02-08831.00863.00823.00857.00196900165302000
2016-02-05840.00856.00833.00847.00237100199901500
2016-02-04853.00868.00843.00847.00231200197107300
2016-02-03868.00878.00847.00875.00359200310325000
2016-02-02935.00941.00906.00911.00283100260692200
2016-02-01939.00950.00934.00950.00250200236029100
2016-01-29915.00934.00897.00932.00217100198885100
2016-01-28896.00913.00889.00906.00202400182502100
2016-01-27880.00910.00877.00909.00258200231833200
2016-01-26878.00878.00851.00855.00176000151749100
2016-01-25892.00892.00868.00886.00195800172789600
2016-01-22821.00863.00821.00862.00182600154536700
2016-01-21821.00843.00805.00805.00277900228942900
2016-01-20869.00873.00833.00833.00267000226702700
2016-01-19876.00886.00869.00876.00151100132443200
2016-01-18851.00879.00851.00877.00219900190842300
2016-01-15917.00918.00882.00887.00348600311193400
2016-01-14909.00914.00890.00912.00229000206614200
2016-01-13919.00934.00911.00924.00189400175046000
2016-01-12942.00949.00910.00912.00271700251641300
2016-01-08965.00974.00951.00951.00257500247931600
2016-01-07959.00980.00959.00971.00366300355686100
2016-01-06973.00982.00952.00964.00306800294906100
2016-01-05980.00985.00970.00973.00192700187971500
2016-01-04992.00999.00976.00983.00182800180080200
2015-12-30999.001011.00995.00999.00101400101470300
2015-12-29987.00999.00975.00998.00117900116796600
2015-12-28973.00994.00970.00991.00232300228430200
2015-12-25975.00975.00953.00958.00210500202422200
2015-12-24981.00986.00967.00969.00180600176271600
2015-12-22975.00995.00973.00976.00195300192076600
2015-12-21980.00994.00972.00979.00236100231402900
2015-12-181001.001008.00982.00987.00322400320948800
2015-12-17992.001014.00990.001001.00342100343634300
2015-12-16971.00992.00970.00980.00334400327381100
2015-12-15983.00984.00965.00970.00387800378109700
2015-12-14981.00996.00981.00985.00334400329576500
2015-12-11979.00995.00978.00994.00237900234478800
2015-12-10981.00990.00972.00974.00295600288961000
2015-12-09989.001005.00982.00988.00371100368240200
2015-12-08997.00997.00988.00992.00273700271530000
2015-12-071002.001010.00994.00994.00189200189367100
2015-12-04999.00999.00991.00996.00226100225102400
2015-12-031005.001009.00999.001006.00270100271130500

   ※ 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