[4238 東証1部] ミライアル 日足 時系列データ

[4238 東証1部] ミライアル (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131921.001926.001835.001839.00120900225597800
2017-12-121987.002000.001916.001944.00143500279252100
2017-12-111946.002085.001946.002000.00328800662668500
2017-12-081942.001985.001917.001931.00128200248136400
2017-12-071900.001962.001886.001942.00108200208761200
2017-12-061895.001927.001837.001865.0093900176205600
2017-12-051925.001974.001839.001871.00148200281796000
2017-12-041761.001933.001761.001901.00174400327310400
2017-12-011810.001847.001748.001758.00105300187741400
2017-11-301770.001836.001765.001798.00152200273291200
2017-11-291865.001888.001805.001821.00108500199863800
2017-11-281939.001939.001840.001871.00121200227274600
2017-11-271896.001968.001883.001945.00150600291430800
2017-11-241758.001919.001745.001896.00203800379520700
2017-11-221725.001788.001725.001757.0096800170458500
2017-11-211744.001765.001713.001724.0061100105871400
2017-11-201680.001749.001650.001735.0083600144015200
2017-11-171615.001720.001604.001698.00206200347221900
2017-11-161521.001594.001516.001570.0064700100828200
2017-11-151700.001707.001503.001539.00167900266508000
2017-11-141658.001745.001655.001722.0093600159861200
2017-11-131650.001672.001625.001659.003770062261800
2017-11-101589.001649.001583.001631.005190084547600
2017-11-091625.001697.001602.001605.00106600175043900
2017-11-081599.001629.001570.001620.0067000107666900
2017-11-071624.001650.001601.001612.002950048091200
2017-11-061626.001649.001600.001638.0067000108434600
2017-11-021662.001662.001626.001631.0062800103059200
2017-11-011578.001668.001578.001663.00102000167203800
2017-10-311591.001598.001554.001562.0064700101743800
2017-10-301545.001591.001536.001590.0092800146578900
2017-10-271538.001556.001509.001522.005160079085300
2017-10-261499.001560.001490.001534.006380098004600
2017-10-251547.001555.001481.001483.005750087209400
2017-10-241539.001553.001520.001547.003420052562300
2017-10-231530.001566.001506.001557.006060093472800
2017-10-201471.001543.001447.001535.0081200122815500
2017-10-191495.001506.001438.001445.0070700103511300
2017-10-181517.001536.001466.001469.0073400109419200
2017-10-171563.001566.001485.001530.0089300136188300
2017-10-161612.001618.001555.001557.005240082439900
2017-10-131608.001620.001568.001592.0065000103804500
2017-10-121554.001629.001549.001620.00132700211887700
2017-10-111478.001559.001454.001554.00150700229743000
2017-10-101456.001494.001443.001491.0072400106023500
2017-10-061488.001498.001449.001462.002500036647900
2017-10-051481.001490.001431.001487.005010073275200
2017-10-041510.001516.001453.001481.004900072574400
2017-10-031519.001535.001482.001526.0083600126529400
2017-10-021501.001528.001488.001511.0071900108771100
2017-09-291473.001522.001473.001500.00140300209947000
2017-09-281441.001474.001434.001466.005970086937000
2017-09-271389.001440.001389.001439.004710067233100
2017-09-261399.001400.001371.001400.004400061071200
2017-09-251405.001420.001388.001413.002690037800300
2017-09-221410.001415.001362.001401.004580063827500
2017-09-211400.001409.001381.001405.006560091654000
2017-09-201418.001429.001386.001393.004200059000100
2017-09-191436.001458.001400.001409.0083000118616500
2017-09-151387.001437.001372.001414.00113000159450000
2017-09-141385.001385.001331.001359.003720050317000
2017-09-131375.001388.001341.001358.003930053716400
2017-09-121313.001396.001291.001383.0084300113756100
2017-09-111333.001350.001270.001313.00124900163746000
2017-09-081320.001387.001318.001363.0086100116862000
2017-09-071291.001319.001288.001318.004710061329800
2017-09-061251.001279.001251.001270.004350055112500
2017-09-051345.001345.001277.001284.007310094759800
2017-09-041340.001361.001299.001359.00109300144938900
2017-09-011424.001424.001360.001362.0087300120650100
2017-08-311475.001490.001390.001414.00158400227756200
2017-08-301472.001494.001380.001445.00552500795750000
2017-08-291442.001442.001442.001442.005540079886800
2017-08-281142.001150.001136.001142.0065007441900
2017-08-251110.001147.001110.001142.001120012670000
2017-08-241133.001140.001127.001135.0052005891000
2017-08-231122.001137.001122.001132.0041004646500
2017-08-221150.001153.001122.001122.001070012160700
2017-08-211167.001167.001133.001150.001110012765500
2017-08-181115.001172.001084.001155.004470050897700
2017-08-171100.001141.001088.001141.001870020743000
2017-08-161077.001106.001069.001094.002370025801000
2017-08-151078.001078.001069.001072.001190012786400
2017-08-141047.001067.001010.001062.003900041048800
2017-08-101079.001080.001054.001059.001010010735000
2017-08-091067.001079.001046.001062.002580027341600
2017-08-081068.001070.001056.001063.0044004673900
2017-08-071057.001080.001056.001077.001520016309700
2017-08-041059.001060.001050.001057.001240013101100
2017-08-031067.001067.001055.001059.0069007305800
2017-08-021057.001068.001055.001067.00960010195800
2017-08-011060.001070.001048.001055.001750018494600
2017-07-311064.001071.001060.001060.001270013507000
2017-07-281073.001073.001060.001063.0094009998600
2017-07-271071.001077.001069.001073.001340014366600
2017-07-261067.001082.001067.001079.001270013615600
2017-07-251075.001082.001067.001070.001010010847100
2017-07-241062.001086.001062.001081.001680018099300
2017-07-211057.001063.001056.001059.0064006774700
2017-07-201061.001066.001058.001063.0079008389300
2017-07-191060.001070.001060.001060.0061006493200
2017-07-181071.001075.001057.001059.00950010087900
2017-07-141059.001082.001056.001071.002370025290800
2017-07-131081.001084.001067.001069.001200012872800
2017-07-121093.001094.001076.001086.001020011102900
2017-07-111063.001087.001061.001084.001460015686900
2017-07-101056.001064.001052.001055.0047004968300
2017-07-071054.001060.001052.001053.0087009171600
2017-07-061067.001072.001056.001057.0088009349800
2017-07-051064.001073.001063.001065.0076008107700
2017-07-041097.001097.001060.001063.001320014203000
2017-07-031090.001099.001075.001087.001530016599100
2017-06-301072.001104.001072.001092.001230013388200
2017-06-291100.001100.001070.001091.0087009436200
2017-06-281109.001126.001056.001087.002550028136500
2017-06-271098.001109.001081.001095.001500016474900
2017-06-261090.001101.001077.001079.001300014173400
2017-06-231118.001118.001070.001080.001440015712500
2017-06-221099.001114.001092.001113.001790019764100
2017-06-211070.001098.001070.001083.001950021147000
2017-06-201057.001084.001053.001077.002140022897900
2017-06-191073.001080.001052.001053.002150022814600
2017-06-161055.001081.001052.001078.002150022985900
2017-06-151073.001076.001051.001053.002360025039700
2017-06-141120.001125.001075.001084.005360059294500
2017-06-131064.001200.001061.001118.00288700323369800
2017-06-121094.001094.001094.001094.004510049339400
2017-06-09934.00946.00925.00944.005530051634600
2017-06-08915.00915.00904.00904.001290011690400
2017-06-07898.00902.00895.00901.001650014850600
2017-06-06900.00902.00894.00898.001160010421600
2017-06-05910.00911.00896.00900.001350012174400
2017-06-02908.00924.00904.00910.002490022700700
2017-06-01913.00913.00902.00907.001140010341700
2017-05-31909.00911.00902.00902.0080007239500
2017-05-30907.00912.00901.00910.0080007251200
2017-05-29899.00909.00898.00900.001130010175000
2017-05-26911.00912.00898.00898.0086007744500
2017-05-25902.00902.00898.00901.0049004409800
2017-05-24897.00905.00891.00899.001260011309700
2017-05-23902.00903.00897.00899.0090008095100
2017-05-22901.00904.00898.00903.001480013339700
2017-05-19905.00912.00892.00899.001440012951600
2017-05-18890.00915.00886.00907.001720015420900
2017-05-17909.00921.00893.00896.001760015893900
2017-05-16921.00925.00910.00916.0059005404700
2017-05-15925.00925.00910.00910.0059005393900
2017-05-12950.00950.00911.00935.002060019135800
2017-05-11961.00967.00954.00955.001350012932700
2017-05-10970.00976.00954.00962.001760016946300
2017-05-09980.00980.00959.00967.001430013844300
2017-05-08935.00976.00934.00976.001830017451900
2017-05-02919.00934.00919.00928.001500013922800
2017-05-01935.00935.00922.00933.0072006687500
2017-04-28934.00934.00919.00921.0089008225100
2017-04-27942.00942.00924.00925.0092008528300
2017-04-26922.00929.00921.00927.0068006294000
2017-04-25917.00922.00914.00917.0084007705100
2017-04-24920.00926.00911.00912.0060005484900
2017-04-21895.00908.00895.00906.0070006308900
2017-04-20891.00901.00891.00897.0058005201300
2017-04-19893.00908.00888.00895.0075006742000
2017-04-18920.00928.00890.00893.001480013342800
2017-04-17891.00927.00891.00917.00101009226400
2017-04-14910.00921.00903.00905.0058005268800
2017-04-13898.00918.00898.00906.00100009040400
2017-04-12921.00930.00914.00917.00105009667900
2017-04-11928.00932.00923.00925.0056005193700
2017-04-10942.00942.00927.00941.0066006175400
2017-04-07962.00962.00926.00928.001740016355200
2017-04-06968.00968.00932.00932.001710016122100
2017-04-05953.00976.00953.00964.001740016763700
2017-04-04979.00980.00952.00953.001590015372700
2017-04-03995.001004.00990.00990.001630016233300
2017-03-311024.001031.00969.00994.002610026172200
2017-03-301021.001035.001013.001034.001970020293900
2017-03-291034.001034.001024.001029.0057005860200
2017-03-281029.001035.001028.001035.001370014141700
2017-03-271020.001029.001014.001024.001070010946700
2017-03-241021.001037.001012.001037.002140021936600
2017-03-231017.001035.001016.001033.0075007705200
2017-03-221024.001035.001016.001023.001550015869500
2017-03-211071.001071.001050.001057.0091009631700
2017-03-171062.001071.001053.001071.001040011062100
2017-03-161059.001072.001055.001062.0086009115300
2017-03-151063.001095.001035.001078.004040042429600
2017-03-141110.001110.001041.001082.006020065044100
2017-03-131033.001140.001032.001120.00138400150412400
2017-03-101026.001033.00955.001033.00156500157394600
2017-03-09904.00934.00904.00928.002630024099200
2017-03-08883.00904.00882.00903.002090018687500
2017-03-07893.00893.00882.00886.001980017536400
2017-03-06892.00899.00892.00897.0084007526600
2017-03-03884.00895.00883.00889.0092008197300
2017-03-02895.00895.00882.00887.00105009288100
2017-03-01886.00896.00886.00887.0048004274800
2017-02-28890.00896.00888.00889.0076006776800
2017-02-27910.00911.00880.00886.001890016874500
2017-02-24933.00936.00916.00917.0095008752200
2017-02-23931.00938.00925.00933.001650015355200
2017-02-22948.00952.00941.00942.0093008805500
2017-02-21938.00942.00915.00942.0068006333500
2017-02-20935.00940.00930.00940.0062005808000
2017-02-17940.00940.00921.00924.0076007073700
2017-02-16924.00935.00924.00925.00106009819700
2017-02-15921.00931.00915.00923.001830016907600
2017-02-14923.00929.00916.00920.0099009127100
2017-02-13948.00948.00926.00935.0065006057100
2017-02-10920.00945.00920.00924.003860035990800
2017-02-09931.00931.00915.00915.0096008827100
2017-02-08938.00938.00924.00931.0087008081100
2017-02-07936.00943.00934.00935.0048004495200
2017-02-06952.00953.00935.00939.0078007342600
2017-02-03963.00965.00953.00953.0075007175700
2017-02-02974.00976.00962.00963.0069006679000
2017-02-01960.00971.00960.00963.0072006936000
2017-01-31961.00976.00961.00966.001380013386900
2017-01-30962.00972.00962.00972.0048004643200
2017-01-27965.00980.00965.00967.001870018142600
2017-01-26997.001003.00985.00990.001120011127600
2017-01-25969.00995.00967.00982.001680016491000
2017-01-24957.00978.00957.00969.001090010553300
2017-01-23959.00971.00959.00964.0065006275500
2017-01-20959.00971.00959.00966.0089008594800
2017-01-19965.001006.00950.00971.002910028462500
2017-01-181018.001018.00925.00950.002480023824900
2017-01-171002.001011.00991.00991.001520015181600
2017-01-161009.001017.00998.001015.001680016888500
2017-01-131010.001012.001001.001004.0056005632000
2017-01-121015.001020.001003.001011.001660016825200
2017-01-111042.001042.001011.001015.0086008771500
2017-01-101026.001045.001025.001033.001570016264400
2017-01-061056.001056.001032.001038.002660027768700
2017-01-051030.001072.001030.001062.002700028342200
2017-01-041005.001030.001000.001030.001800018323600
2016-12-30996.001000.00979.001000.002460024462800
2016-12-29965.00987.00951.00987.001700016538600
2016-12-28950.00988.00949.00980.002090020353900
2016-12-27935.00945.00921.00925.002300021450700
2016-12-26945.00951.00933.00947.001910018033600
2016-12-22945.00955.00945.00949.001340012720400
2016-12-21966.00975.00951.00954.00100009620900
2016-12-20970.00977.00967.00972.0076007386400
2016-12-19979.00990.00979.00985.001590015638400
2016-12-16993.00993.00968.00978.001570015318000
2016-12-151010.001010.00994.00996.0078007790500
2016-12-14991.001017.00941.001010.003000029801200
2016-12-13941.00994.00921.00993.004130039725600
2016-12-12948.00954.00935.00941.001520014350000
2016-12-09941.00948.00930.00948.001880017674300

   ※ 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。 

Twitter