[4544 東証1部] みらかホールディングス 日足 時系列データ

[4544 東証1部] みらかホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-245310.005360.005300.005360.00152900816126000
2017-03-235360.005370.005300.005350.00138000736829000
2017-03-225340.005400.005300.005340.00123400660875000
2017-03-215320.005460.005260.005440.001869001009790000
2017-03-175450.005480.005430.005440.003638001981160000
2017-03-165460.005510.005430.005480.001877001029719000
2017-03-155500.005500.005430.005490.00166000907840000
2017-03-145530.005530.005450.005470.00126500692624000
2017-03-135440.005520.005430.005500.00172000943608000
2017-03-105480.005510.005420.005460.002293001252928000
2017-03-095390.005400.005320.005350.001896001013053000
2017-03-085330.005370.005300.005330.002095001116525000
2017-03-075420.005440.005370.005400.00184100993073000
2017-03-065470.005480.005380.005390.00162700879093000
2017-03-035540.005570.005450.005470.002588001420620000
2017-03-025520.005560.005480.005560.002890001599462000
2017-03-015420.005470.005390.005470.003420001863787000
2017-02-285440.005450.005290.005380.005396002904324000
2017-02-275200.005240.005170.005190.001942001008092000
2017-02-245340.005380.005250.005270.002607001382546000
2017-02-235220.005360.005200.005350.002962001570148000
2017-02-225200.005240.005170.005200.003204001665446000
2017-02-215080.005130.005040.005130.00149500762057000
2017-02-205090.005090.005020.005070.002212001118886000
2017-02-175100.005100.005040.005090.003457001752996000
2017-02-165170.005250.005130.005140.00188500973123000
2017-02-155200.005200.005110.005120.00191900985113000
2017-02-145260.005280.005090.005100.003130001615025000
2017-02-135210.005280.005170.005260.002970001557722000
2017-02-105290.005300.005220.005230.002488001304489000
2017-02-095180.005210.005130.005200.002984001545392000
2017-02-085100.005170.005090.005160.002261001162103000
2017-02-075150.005180.005110.005140.002466001267789000
2017-02-065220.005270.005170.005200.002242001170145000
2017-02-035140.005220.005100.005190.00189800982817000
2017-02-025250.005290.005210.005240.002181001145606000
2017-02-015160.005250.005130.005250.002129001110155000
2017-01-315110.005200.005110.005160.002253001161874000
2017-01-305200.005240.005190.005210.002108001098424000
2017-01-275260.005270.005200.005210.00181900951007000
2017-01-265230.005290.005230.005260.00174300917656000
2017-01-255200.005220.005170.005220.00176400917317000
2017-01-245170.005170.005120.005140.002070001065255000
2017-01-235190.005200.005150.005170.00161900837655000
2017-01-205200.005270.005180.005240.00128100671411000
2017-01-195240.005270.005200.005250.00109300572944000
2017-01-185200.005220.005130.005170.00144000743559000
2017-01-175310.005310.005230.005230.0089700470783000
2017-01-165280.005330.005270.005310.00110200585106000
2017-01-135230.005330.005210.005300.00116700617284000
2017-01-125290.005300.005200.005240.00155800816141000
2017-01-115330.005360.005280.005350.00137400732435000
2017-01-105430.005430.005290.005300.001959001045799000
2017-01-065370.005430.005360.005410.00176800955707000
2017-01-055320.005410.005320.005350.00144500774497000
2017-01-045250.005370.005250.005320.00174300928162000
2016-12-305230.005270.005210.005250.0084200441526000
2016-12-295220.005260.005200.005240.00117800615878000
2016-12-285220.005230.005190.005210.0074100386364000
2016-12-275200.005300.005200.005250.00123300647667000
2016-12-265210.005220.005170.005190.0060200312545000
2016-12-225190.005200.005100.005130.0081100416540000
2016-12-215220.005230.005180.005190.00124800649347000
2016-12-205160.005250.005130.005230.00142100739336000
2016-12-195150.005200.005150.005190.00102600531709000
2016-12-165200.005240.005110.005150.00180400930103000
2016-12-155060.005140.005020.005120.002035001039035000
2016-12-145090.005140.005020.005030.002182001103081000
2016-12-134965.005110.004960.005090.002027001025793000
2016-12-124885.004940.004835.004935.003622001773406500
2016-12-094730.004850.004725.004845.004209002023110500
2016-12-084995.005000.004835.004870.002198001072738000
2016-12-074965.005020.004910.005000.002571001279055500
2016-12-065000.005030.004935.004955.002650001314526500
2016-12-055000.005000.004930.004955.00186600924627500
2016-12-025020.005050.004985.005000.002086001045768500
2016-12-015120.005140.005050.005080.002793001420978000
2016-11-305170.005180.005080.005120.004118002108847000
2016-11-295200.005230.005130.005150.002042001054406000
2016-11-285200.005230.005120.005220.00192300997185000
2016-11-255230.005260.005180.005200.00173200902121000
2016-11-245240.005290.005200.005250.001965001031585000
2016-11-225210.005220.005130.005160.002002001034246000
2016-11-215210.005240.005170.005190.00161800840717000
2016-11-185200.005220.005090.005140.00158300814276000
2016-11-175080.005150.005080.005150.00142400729642000
2016-11-165080.005130.005030.005110.00183300933583000
2016-11-155010.005050.004945.005050.00193000969359500
2016-11-144960.005050.004935.005040.002450001227191500
2016-11-115070.005110.004975.004985.00184900930262000
2016-11-105080.005090.004985.005020.002096001053609500
2016-11-094995.005050.004725.004800.002168001052271000
2016-11-085030.005040.004970.004970.00136000678933500
2016-11-074980.005020.004920.005000.002007001001770000
2016-11-044950.005020.004870.004940.006064002995991000
2016-11-024905.004930.004800.004865.005647002739448000
2016-11-015160.005170.005010.005060.002109001065307000
2016-10-315050.005100.005020.005080.00186200943919000
2016-10-285150.005170.005050.005100.002416001232034000
2016-10-275080.005110.005050.005100.00140400714302000
2016-10-265070.005120.005050.005090.00126200642457000
2016-10-255070.005090.005040.005060.00132700671493000
2016-10-245020.005070.004990.005060.00181900918331000
2016-10-215060.005070.004995.005020.002644001329443500
2016-10-204975.005080.004950.005010.004352002172318000
2016-10-194895.004955.004835.004860.002664001298894500
2016-10-184830.004935.004815.004845.003164001535725000
2016-10-174745.004900.004735.004890.003937001907611500
2016-10-144600.004745.004470.004705.007736003599951500
2016-10-135100.005140.005070.005100.00186300949924000
2016-10-125050.005140.005040.005090.00150500766827000
2016-10-115070.005170.005070.005150.00134100689377000
2016-10-075060.005090.005030.005040.00124300627501000
2016-10-065100.005120.005050.005090.00127600649131000
2016-10-055040.005110.005040.005080.002331001182881000
2016-10-045090.005110.005050.005110.002045001041599000
2016-10-035110.005150.005080.005130.00146400749444000
2016-09-304960.005060.004930.005010.003178001594941000
2016-09-295160.005170.005090.005110.00153400784790000
2016-09-285050.005110.005040.005090.002251001143309000
2016-09-275070.005140.005010.005140.002476001262011000
2016-09-265210.005260.005150.005170.00155700809272000
2016-09-235130.005260.005120.005230.003950002055509000
2016-09-215020.005160.004980.005150.002064001047858000
2016-09-204965.005080.004910.005060.00180300908213000
2016-09-165020.005090.004985.005060.002271001148013500
2016-09-154960.004960.004905.004910.00101800501060000
2016-09-145000.005020.004960.004970.00131600656927000
2016-09-135020.005070.004950.005010.00164900829979000
2016-09-124860.004975.004855.004950.00148400732602500
2016-09-095040.005040.004945.004955.00193100962925000
2016-09-085070.005090.004995.005010.00171000860684000
2016-09-074980.005070.004950.005060.00136400686322500
2016-09-064935.005030.004930.005030.0094000469882000
2016-09-054980.005000.004900.004935.00101900502795000
2016-09-024945.004980.004900.004920.0089700441638000
2016-09-014865.004945.004855.004930.00125100615039000
2016-08-314850.004905.004785.004905.003176001543138000
2016-08-304810.004855.004760.004850.005145002485278500
2016-08-294960.004960.004775.004805.00202300977581500
2016-08-264960.004960.004835.004845.002448001191911000
2016-08-255020.005060.004975.005010.00169700849151500
2016-08-245000.005040.004970.005030.00175800879498500
2016-08-234910.005000.004855.004985.003003001484245500
2016-08-224960.004980.004890.004950.002221001096787500
2016-08-194990.004990.004880.004920.002396001177932000
2016-08-184995.005020.004950.004995.002808001400650000
2016-08-174855.005000.004850.004995.003504001733910500
2016-08-164940.004960.004890.004925.003640001794844500
2016-08-154995.005040.004930.004970.002533001259393500
2016-08-125040.005050.004995.005010.002171001087440500
2016-08-104995.005050.004990.005030.002088001047733000
2016-08-095030.005130.005020.005080.00179900913974000
2016-08-085040.005060.005000.005020.002130001070728000
2016-08-055060.005200.005060.005190.002593001339654000
2016-08-045020.005100.005020.005050.003451001747099000
2016-08-035010.005080.004985.005000.004015002011499000
2016-08-025230.005310.005170.005170.002565001340623000
2016-08-015290.005430.005200.005380.006305003356644000
2016-07-294755.004770.004615.004730.002279001074589000
2016-07-284740.004755.004680.004710.00154800729706000
2016-07-274785.004830.004755.004770.00162500777696500
2016-07-264760.004810.004745.004785.00148700710961000
2016-07-254790.004840.004760.004795.00134300644624000
2016-07-224740.004790.004730.004770.0094900451526500
2016-07-214820.004845.004750.004780.00125100598528000
2016-07-204665.004815.004660.004805.002690001280677500
2016-07-194685.004710.004620.004710.002652001240611500
2016-07-154795.004800.004615.004615.002756001289819000
2016-07-144680.004825.004645.004800.003477001661342500
2016-07-134740.004740.004595.004610.002960001377362500
2016-07-124685.004725.004660.004660.00159100746117000
2016-07-114580.004650.004550.004615.00156600722781000
2016-07-084530.004570.004470.004470.00213500962048500
2016-07-074500.004555.004485.004505.00189800856778500
2016-07-064460.004500.004445.004485.002740001227349000
2016-07-054515.004530.004470.004500.00136200612202000
2016-07-044495.004545.004470.004545.00153000691363500
2016-07-014470.004535.004440.004500.00185200833021000
2016-06-304525.004555.004415.004420.00154000686261500
2016-06-294420.004480.004365.004460.00209600930461000
2016-06-284265.004420.004255.004370.00218600953376000
2016-06-274215.004315.004195.004300.00155100662613500
2016-06-244455.004470.004060.004095.00205600865701500
2016-06-234405.004420.004340.004410.00115100504083500
2016-06-224435.004475.004345.004395.00113300497878500
2016-06-214400.004490.004375.004485.00162600723109000
2016-06-204400.004435.004390.004410.00168700743841500
2016-06-174350.004395.004310.004350.003794001649711500
2016-06-164455.004475.004295.004315.00165500719860500
2016-06-154400.004515.004400.004480.002543001138580000
2016-06-144455.004455.004375.004400.00175800774370500
2016-06-134500.004510.004460.004460.00141000632297000
2016-06-104585.004610.004520.004600.003276001500203500
2016-06-094585.004625.004560.004585.00138200633472500
2016-06-084540.004610.004515.004610.002687001228887500
2016-06-074595.004620.004535.004595.002292001051539500
2016-06-064525.004610.004525.004610.00148300678995000
2016-06-034630.004660.004565.004635.00201200931237500
2016-06-024690.004695.004610.004635.002233001035998500
2016-06-014685.004760.004660.004725.002595001223251000
2016-05-314715.004720.004645.004685.002728001277967500
2016-05-304695.004715.004610.004715.00117600550325000
2016-05-274605.004640.004565.004625.00196300908077500
2016-05-264605.004605.004545.004550.00138600634483500
2016-05-254615.004630.004540.004545.0084200384323000
2016-05-244540.004575.004515.004565.00148400675605000
2016-05-234525.004565.004470.004555.00155400703923000
2016-05-204535.004585.004510.004525.002328001056432500
2016-05-194570.004595.004540.004555.00165900756694500
2016-05-184525.004605.004510.004565.00196700895898500
2016-05-174480.004540.004475.004525.002752001244156000
2016-05-164540.004585.004480.004480.00146200661583000
2016-05-134540.004595.004520.004560.00191700874265500
2016-05-124540.004545.004460.004525.00137500621230500
2016-05-114650.004675.004570.004605.00183900847179000
2016-05-104530.004630.004495.004620.002382001092608000
2016-05-094475.004525.004440.004510.00176600794340500
2016-05-064720.004750.004460.004470.005252002389157500
2016-05-024920.004940.004685.004745.005971002853428500
2016-04-284895.004905.004600.004705.002511001188949000
2016-04-274880.004935.004795.004825.002538001228171000
2016-04-264900.004945.004855.004925.00178900878043000
2016-04-254915.004965.004865.004950.00190400939376500
2016-04-224905.004925.004845.004905.00146000712925000
2016-04-214910.004925.004850.004900.00169900830600000
2016-04-204775.004845.004730.004770.00158900759699500
2016-04-194765.004775.004700.004755.00150400712977000
2016-04-184525.004630.004525.004625.00172700794782500
2016-04-154760.004835.004635.004665.003889001831831500
2016-04-144770.004825.004735.004815.002112001012212000
2016-04-134660.004735.004660.004705.00194400913285500
2016-04-124560.004625.004550.004590.00198500910855000
2016-04-114480.004575.004455.004555.00147600668314500
2016-04-084475.004565.004415.004520.00219300985938500
2016-04-074420.004565.004410.004545.002945001327967000
2016-04-064490.004495.004375.004425.002702001194208500
2016-04-054565.004615.004500.004515.002782001263647000
2016-04-044520.004605.004455.004515.00202500917374000
2016-04-014620.004620.004465.004490.002720001226632000
2016-03-314715.004715.004625.004625.002219001032669500
2016-03-304795.004805.004730.004735.00132300630132500
2016-03-294810.004840.004755.004790.00146700702852500
2016-03-284805.004845.004765.004825.00196500944614500
2016-03-254785.004790.004705.004745.00200600952173000
2016-03-244785.004820.004750.004760.002436001162988500
2016-03-234755.004830.004745.004775.002458001176249000
2016-03-224795.004835.004675.004755.002843001352120000
2016-03-184750.004800.004680.004730.00204200966022000
2016-03-174855.004895.004780.004800.00194100934248500

   ※ 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