[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 
2017-10-205400.005400.005250.005300.004178002219165000
2017-10-195290.005290.005210.005250.004148002172280000
2017-10-185220.005230.005160.005190.002830001469257000
2017-10-175260.005260.005160.005200.002446001270156000
2017-10-165200.005260.005200.005200.002492001302679000
2017-10-135130.005250.005130.005220.003118001622090000
2017-10-125150.005170.005100.005110.002996001535902000
2017-10-115150.005210.005130.005180.003149001629111000
2017-10-105120.005160.005100.005160.002347001206495000
2017-10-065220.005240.005160.005180.002102001090137000
2017-10-055240.005260.005200.005230.002970001551954000
2017-10-045210.005250.005190.005210.00152400794296000
2017-10-035230.005250.005200.005230.00161000842431000
2017-10-025240.005270.005210.005230.00120800632742000
2017-09-295210.005250.005150.005230.003188001661773000
2017-09-285180.005230.005140.005230.002572001338656000
2017-09-275180.005210.005160.005200.00179100928847000
2017-09-265180.005250.005170.005250.002733001428196000
2017-09-255210.005250.005130.005250.003258001699092000
2017-09-225150.005150.005080.005120.00145200742797000
2017-09-215130.005170.005100.005100.00182700935808000
2017-09-205130.005170.005090.005100.00180300922781000
2017-09-195060.005120.005040.005100.00146300744129000
2017-09-155110.005130.005050.005060.002388001210552000
2017-09-144985.005110.004985.005070.003285001665250500
2017-09-134975.004980.004935.004960.00149000739073000
2017-09-124975.005000.004935.004950.00159500791483500
2017-09-114925.004980.004915.004950.00139700692799000
2017-09-084860.004945.004845.004905.00155300760312000
2017-09-074960.004970.004890.004890.00124900613243000
2017-09-064905.004960.004860.004905.00191800942586000
2017-09-054995.005000.004900.004905.00145200715716500
2017-09-045010.005050.004945.004950.00128000637197500
2017-09-015050.005100.005030.005080.00162300823126000
2017-08-315000.005020.004970.004995.00182900913325000
2017-08-304935.004990.004925.004975.00122200606606000
2017-08-294900.004960.004885.004935.00156200769940500
2017-08-284915.004970.004905.004955.00103100509646500
2017-08-254965.004975.004910.004910.00146500721490000
2017-08-244935.004975.004915.004935.00108400536106000
2017-08-234970.004985.004915.004955.00181900900460500
2017-08-224860.004930.004845.004925.002087001021860500
2017-08-214915.004930.004890.004900.00117500576612000
2017-08-184950.004950.004900.004915.00194200955776000
2017-08-175030.005050.004995.004995.0096700484232000
2017-08-165010.005080.005010.005030.00140800710355000
2017-08-155010.005060.004985.005020.00154100775195500
2017-08-145030.005050.004940.004945.002460001223605000
2017-08-105110.005120.005030.005050.00170800864773000
2017-08-095100.005140.005010.005030.002400001209905000
2017-08-085230.005230.005130.005140.00162600838921000
2017-08-075250.005260.005200.005230.00145900763698000
2017-08-045200.005250.005180.005210.00141300736089000
2017-08-035150.005200.005130.005190.001942001003406000
2017-08-025140.005200.005120.005170.002585001335067000
2017-08-015080.005140.005050.005130.00171400875967000
2017-07-315080.005110.005030.005040.002511001271516000
2017-07-285030.005060.005000.005060.00116000585138000
2017-07-275040.005100.005030.005040.00180600912965000
2017-07-265010.005060.004970.005050.002256001132934000
2017-07-255010.005040.004980.004985.00159100795590000
2017-07-244965.005010.004920.004995.00177000880624500
2017-07-214975.005010.004950.004985.00161900806606500
2017-07-204970.005050.004950.005010.00165600829444000
2017-07-194985.004990.004940.004965.00164200815454000
2017-07-184945.004945.004855.004920.00202800995036000
2017-07-144975.005040.004965.004975.00198600991816000
2017-07-134985.004990.004920.004945.00128700635959500
2017-07-124910.004945.004885.004930.00160600790720500
2017-07-114960.005000.004920.004960.00159500790929500
2017-07-104960.004960.004905.004930.00145600717680000
2017-07-074925.004960.004890.004900.00175700863455500
2017-07-064995.005030.004975.004995.00161200805185000
2017-07-054995.005000.004930.004995.00189700943817500
2017-07-045060.005080.004945.004965.00137100682812500
2017-07-035060.005060.005000.005030.00166400836435000
2017-06-305100.005100.005000.005050.002529001275589000
2017-06-295070.005150.005050.005140.002379001217200000
2017-06-285020.005050.005000.005030.00160300805352000
2017-06-275020.005040.005000.005030.00124900628005000
2017-06-265050.005060.004990.005000.00144200722589000
2017-06-235030.005050.005000.005040.00162900818713000
2017-06-225010.005060.004995.005040.00194200976663000
2017-06-215000.005020.004965.004980.002047001021548000
2017-06-205020.005060.005010.005030.002887001453155000
2017-06-194955.004985.004915.004980.002133001057010000
2017-06-164960.004965.004895.004935.002697001329232000
2017-06-154910.004950.004900.004940.002463001214480000
2017-06-144870.004940.004865.004910.002964001455814500
2017-06-134860.004880.004820.004840.002080001006802000
2017-06-124855.004895.004840.004870.00149800729373500
2017-06-094860.004905.004855.004885.003338001629095500
2017-06-084905.004910.004835.004850.002737001332119000
2017-06-074845.004900.004830.004840.003398001651146000
2017-06-064875.004875.004800.004800.002423001171080500
2017-06-054775.004840.004750.004825.003773001812417500
2017-06-024775.004845.004730.004845.004477002151202000
2017-06-014705.004800.004705.004775.004314002056472000
2017-05-314530.004675.004515.004655.0012327005715994000
2017-05-304565.004580.004515.004570.002580001175884000
2017-05-294525.004570.004510.004555.002927001332166000
2017-05-264515.004530.004480.004510.003771001698693000
2017-05-254510.004530.004485.004515.003356001513702500
2017-05-244555.004570.004430.004490.004876002188092000
2017-05-234640.004660.004585.004610.002852001315476000
2017-05-224635.004635.004565.004595.004415002032782500
2017-05-194795.004795.004720.004725.002847001350062000
2017-05-184850.004875.004775.004800.006283003019498000
2017-05-174895.004915.004870.004890.002724001331114500
2017-05-164895.004935.004880.004900.003771001849047000
2017-05-154850.004890.004845.004870.004298002089700000
2017-05-124930.004990.004800.004950.006091002993894000
2017-05-115320.005370.005290.005330.001913001019736000
2017-05-105300.005360.005300.005320.002244001195044000
2017-05-095280.005330.005280.005310.00163500867276000
2017-05-085230.005340.005230.005330.001977001047690000
2017-05-025140.005200.005110.005170.00122500632821000
2017-05-015160.005160.005070.005120.00139300710473000
2017-04-285190.005190.005120.005140.00121900627277000
2017-04-275160.005170.005130.005160.00122700632944000
2017-04-265230.005260.005140.005180.00169000876540000
2017-04-255160.005170.005130.005150.00118600610460000
2017-04-245170.005180.005120.005150.00119500615295000
2017-04-215050.005100.005010.005080.002030001028576000
2017-04-205030.005050.004970.005000.002121001060719500
2017-04-195070.005110.005020.005050.002339001184166000
2017-04-185060.005100.005040.005090.00170200863630000
2017-04-175030.005070.005020.005050.00136900690265000
2017-04-145050.005070.004995.005010.00117100588421000
2017-04-135080.005100.005050.005070.00184500936400000
2017-04-125090.005110.005040.005090.00176900898620000
2017-04-115070.005110.005060.005110.002248001145397000
2017-04-105110.005140.005070.005080.001967001002728000
2017-04-075120.005180.005090.005130.00182200935858000
2017-04-065170.005190.005090.005090.002284001167990000
2017-04-055180.005230.005160.005170.002785001446833000
2017-04-045170.005230.005140.005160.002862001485398000
2017-04-035200.005210.005140.005150.00157600813466000
2017-03-315200.005220.005120.005120.003703001913265000
2017-03-305220.005220.005120.005130.00179400926213000
2017-03-295310.005320.005220.005240.00150100788344000
2017-03-285280.005310.005250.005270.002998001581776000
2017-03-275290.005330.005160.005210.002755001438198000
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

   ※ 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