[7247 東証1部] ミクニ 日足 時系列データ

[7247 東証1部] ミクニ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24643.00650.00639.00644.0014200091835200
2017-11-22640.00649.00634.00643.008450054262500
2017-11-21636.00641.00633.00637.007190045795200
2017-11-20625.00642.00625.00631.009070057452800
2017-11-17642.00642.00621.00625.0011470072117100
2017-11-16615.00648.00614.00635.00231000146989700
2017-11-15656.00660.00623.00623.00356600228738200
2017-11-14649.00666.00638.00653.00319200208440600
2017-11-13659.00660.00647.00649.00274100179224500
2017-11-10627.00656.00612.00652.00535800341587400
2017-11-09634.00634.00606.00621.00309200191737700
2017-11-08596.00637.00592.00637.00352500217265000
2017-11-07585.00603.00581.00602.0011210066664200
2017-11-06594.00595.00585.00585.007190042308800
2017-11-02596.00598.00584.00591.009750057478900
2017-11-01591.00598.00590.00595.0010480062218300
2017-10-31585.00592.00582.00591.006840040158300
2017-10-30590.00593.00583.00587.009300054643900
2017-10-27584.00593.00580.00590.0010240060195100
2017-10-26581.00588.00579.00584.007200042035500
2017-10-25597.00599.00577.00581.00212200124376800
2017-10-24603.00603.00593.00595.0010010059743300
2017-10-23600.00606.00594.00603.00233500140058200
2017-10-20584.00597.00580.00594.00198400117223300
2017-10-19605.00625.00570.00589.001098000663023000
2017-10-18593.00599.00573.00575.0015720091397500
2017-10-17570.00604.00570.00587.00494100291463000
2017-10-16581.00581.00567.00569.00190600108990500
2017-10-13573.00582.00565.00578.0014940085682400
2017-10-12600.00600.00574.00580.00372800218782100
2017-10-11570.00639.00569.00580.00993100583216100
2017-10-10532.00554.00529.00552.0017360094138100
2017-10-06524.00535.00522.00523.00202700106568400
2017-10-05537.00540.00528.00530.00191700102271300
2017-10-04551.00551.00542.00547.004820026339600
2017-10-03551.00557.00543.00548.009440051714900
2017-10-02559.00560.00551.00555.009090050410100
2017-09-29558.00558.00548.00555.005490030326600
2017-09-28549.00559.00542.00558.0011260061990100
2017-09-27557.00561.00549.00552.008810048760500
2017-09-26559.00559.00548.00558.0015570086384000
2017-09-25560.00569.00550.00562.0016530092521500
2017-09-22577.00580.00538.00561.00313800175356800
2017-09-21529.00614.00529.00575.001215600691106500
2017-09-20536.00536.00521.00531.0015020079501200
2017-09-19525.00546.00523.00526.00374100198921000
2017-09-15490.00515.00479.00513.00206000103787100
2017-09-14493.00495.00490.00490.002080010227900
2017-09-13498.00500.00494.00496.002920014515000
2017-09-12496.00498.00488.00496.005370026497900
2017-09-11489.00495.00486.00490.003170015547100
2017-09-08485.00491.00483.00485.004820023396600
2017-09-07488.00493.00488.00491.00147007203700
2017-09-06478.00488.00476.00485.002980014351500
2017-09-05498.00498.00481.00487.004010019537000
2017-09-04501.00501.00490.00497.003920019397000
2017-09-01500.00504.00495.00503.003790018946400
2017-08-31500.00501.00495.00497.002340011653300
2017-08-30501.00502.00496.00502.005630028129800
2017-08-29496.00496.00490.00493.005080025050500
2017-08-28504.00506.00490.00496.004350021580300
2017-08-25484.00500.00484.00496.006660032795200
2017-08-24486.00486.00478.00482.002400011578600
2017-08-23488.00492.00485.00486.002260011015600
2017-08-22486.00486.00479.00483.002750013249700
2017-08-21484.00488.00483.00485.002260010963000
2017-08-18492.00496.00482.00487.005550027063200
2017-08-17492.00504.00490.00499.003360016741300
2017-08-16490.00494.00490.00493.00103005077700
2017-08-15492.00497.00490.00494.00134006623400
2017-08-14489.00496.00485.00490.003530017307800
2017-08-10508.00508.00492.00495.005000024891000
2017-08-09516.00517.00493.00508.0011950060225600
2017-08-08520.00526.00512.00520.007980041499700
2017-08-07502.00520.00497.00518.0012270062976200
2017-08-04502.00506.00502.00505.003710018685800
2017-08-03508.00510.00502.00508.004250021506900
2017-08-02500.00509.00496.00505.006360031903000
2017-08-01495.00501.00485.00498.006170030579100
2017-07-31501.00503.00492.00494.004860024105200
2017-07-28511.00511.00495.00504.005730028797800
2017-07-27513.00513.00506.00506.007780039651000
2017-07-26514.00514.00505.00508.006710034201300
2017-07-25511.00513.00507.00510.005020025632100
2017-07-24509.00515.00500.00513.005750029196700
2017-07-21511.00512.00499.00507.008790044599400
2017-07-20490.00513.00490.00510.0015150076251900
2017-07-19490.00494.00484.00492.003870018976800
2017-07-18500.00500.00487.00493.003450017013300
2017-07-14491.00497.00491.00493.004690023146400
2017-07-13491.00493.00485.00489.003100015160300
2017-07-12500.00503.00487.00491.006890034007200
2017-07-11508.00510.00497.00500.0018020090811700
2017-07-10491.00505.00479.00497.00273100134599100
2017-07-07467.00472.00463.00467.004630021613700
2017-07-06474.00476.00466.00473.003230015261600
2017-07-05462.00478.00462.00474.003470016400000
2017-07-04471.00471.00461.00464.004470020829100
2017-07-03464.00471.00464.00470.002670012522800
2017-06-30460.00470.00460.00470.004560021351700
2017-06-29460.00467.00460.00465.00196009099100
2017-06-28467.00468.00461.00464.00159007382100
2017-06-27466.00468.00461.00467.00196009130000
2017-06-26463.00465.00459.00459.00157007254100
2017-06-23458.00460.00455.00457.00172007874600
2017-06-22452.00460.00452.00455.00164007498200
2017-06-21459.00461.00453.00453.00150006850300
2017-06-20450.00459.00450.00457.004100018724500
2017-06-19452.00454.00450.00450.00144006497000
2017-06-16450.00450.00442.00443.00130005803100
2017-06-15445.00449.00442.00442.003620016103400
2017-06-14454.00454.00446.00446.00156007008600
2017-06-13445.00456.00445.00447.00173007767900
2017-06-12448.00452.00445.00447.00200008959300
2017-06-09443.00457.00443.00448.003130013981900
2017-06-08445.00450.00442.00443.00201008948600
2017-06-07446.00453.00440.00447.00221009880000
2017-06-06452.00455.00437.00445.002750012293500
2017-06-05469.00469.00456.00456.00160007370900
2017-06-02462.00467.00450.00462.003470016078500
2017-06-01460.00460.00452.00455.002530011529200
2017-05-31464.00464.00451.00455.00192008759100
2017-05-30463.00464.00456.00464.00196009026000
2017-05-29470.00470.00460.00463.00174008081200
2017-05-26470.00470.00457.00457.00132006108500
2017-05-25466.00470.00462.00467.003140014652800
2017-05-24463.00470.00462.00464.004460020745500
2017-05-23451.00460.00451.00460.002940013411000
2017-05-22455.00459.00448.00453.002870013031100
2017-05-19443.00452.00431.00451.004030017844900
2017-05-18439.00445.00435.00443.004330019119600
2017-05-17460.00460.00448.00452.003920017748200
2017-05-16464.00465.00460.00465.002420011202300
2017-05-15462.00466.00459.00464.003700017121900
2017-05-12470.00470.00464.00467.003090014432800
2017-05-11468.00475.00462.00473.0012260057468300
2017-05-10464.00466.00456.00460.003740017218200
2017-05-09460.00461.00452.00461.005150023589400
2017-05-08451.00457.00450.00457.003790017227300
2017-05-02438.00447.00438.00445.003140013933200
2017-05-01430.00440.00429.00437.00195008502000
2017-04-28437.00439.00430.00432.002650011485100
2017-04-27434.00438.00432.00436.003170013768000
2017-04-26429.00434.00426.00430.003860016592200
2017-04-25426.00426.00418.00425.00234009921800
2017-04-24423.00424.00410.00418.002460010282900
2017-04-21418.00423.00416.00417.002430010148300
2017-04-20413.00418.00409.00410.00192007909300
2017-04-19408.00412.00405.00405.00215008763100
2017-04-18413.00420.00407.00407.00224009231700
2017-04-17400.00414.00399.00408.00216008750400
2017-04-14406.00406.00400.00400.002830011390200
2017-04-13403.00405.00393.00402.003190012756300
2017-04-12409.00410.00403.00407.002850011584100
2017-04-11412.00419.00408.00413.004560018842900
2017-04-10432.00436.00414.00416.005980025222900
2017-04-07422.00430.00420.00425.004520019154100
2017-04-06436.00436.00415.00421.005200022037100
2017-04-05437.00443.00435.00435.002890012644200
2017-04-04445.00445.00432.00436.004310018869100
2017-04-03453.00458.00446.00446.004110018505600
2017-03-31474.00474.00452.00452.005010022997100
2017-03-30465.00480.00464.00473.003910018490000
2017-03-29473.00473.00466.00470.003060014353300
2017-03-28470.00477.00461.00477.006210029312200
2017-03-27475.00475.00468.00471.003290015500900
2017-03-24470.00478.00470.00478.003070014567700
2017-03-23479.00479.00466.00470.003910018419200
2017-03-22486.00498.00477.00479.007150034612600
2017-03-21481.00494.00480.00491.004810023412200
2017-03-17490.00495.00484.00485.007060034509100
2017-03-16497.00498.00487.00496.0016770082799900
2017-03-15476.00495.00475.00489.0018120088107500
2017-03-14471.00476.00466.00475.003330015698200
2017-03-13478.00478.00466.00469.004530021354100
2017-03-10472.00477.00469.00476.006250029539300
2017-03-09465.00469.00464.00469.002670012478300
2017-03-08464.00465.00462.00464.002520011691300
2017-03-07474.00474.00465.00468.003780017775200
2017-03-06465.00477.00461.00474.009600045120300
2017-03-03450.00458.00448.00458.004290019432400
2017-03-02451.00453.00441.00450.003290014761200
2017-03-01437.00447.00433.00447.003400015024700
2017-02-28440.00440.00434.00437.00163007128300
2017-02-27443.00443.00432.00437.002790012208900
2017-02-24443.00443.00437.00442.003510015487000
2017-02-23438.00443.00429.00443.008590037704600
2017-02-22432.00435.00428.00434.002750011882000
2017-02-21429.00435.00428.00435.003010013004400
2017-02-20435.00435.00430.00433.00169007314800
2017-02-17427.00434.00426.00434.00193008316300
2017-02-16428.00432.00426.00430.00151006492000
2017-02-15433.00433.00418.00428.006410027441200
2017-02-14430.00434.00428.00433.002330010041100
2017-02-13439.00439.00429.00434.004420019207000
2017-02-10430.00434.00422.00428.008480036248400
2017-02-09403.00438.00403.00425.00255100107380000
2017-02-08393.00396.00392.00395.00182007191600
2017-02-07389.00395.00389.00392.0071002783300
2017-02-06397.00397.00386.00391.00230008967500
2017-02-03387.00394.00387.00393.00116004530500
2017-02-02397.00397.00387.00388.00186007290600
2017-02-01391.00395.00378.00395.003330012942500
2017-01-31396.00396.00394.00394.0057002248700
2017-01-30402.00402.00397.00398.00138005510100
2017-01-27399.00400.00394.00399.00246009797400
2017-01-26402.00402.00395.00397.00243009676500
2017-01-25392.00396.00391.00396.00198007788300
2017-01-24391.00392.00386.00392.00143005580000
2017-01-23397.00397.00391.00395.00146005771800
2017-01-20394.00398.00390.00397.003370013301300
2017-01-19389.00393.00387.00393.00164006413000
2017-01-18382.00385.00377.00384.00169006448700
2017-01-17392.00392.00384.00387.002630010171500
2017-01-16399.00399.00391.00395.00164006471400
2017-01-13400.00400.00394.00399.00205008165300
2017-01-12404.00404.00399.00401.00189007565500
2017-01-11405.00405.00399.00405.00221008884500
2017-01-10404.00404.00400.00403.002980011985800
2017-01-06397.00404.00397.00404.004200016856000
2017-01-05400.00400.00395.00400.00157006267800
2017-01-04398.00400.00396.00400.004910019573400
2016-12-30396.00396.00389.00396.00148005816000
2016-12-29397.00398.00385.00398.002630010350000
2016-12-28392.00397.00383.00397.003850015143300
2016-12-27399.00399.00380.00392.005020019697000
2016-12-26400.00400.00388.00397.004830019061200
2016-12-22395.00399.00394.00397.004050016032700
2016-12-21399.00399.00392.00395.004860019324200
2016-12-20399.00399.00390.00398.006010023792300
2016-12-19398.00398.00392.00397.003120012349600
2016-12-16396.00398.00390.00395.009390036925400
2016-12-15394.00394.00390.00392.003460013573800
2016-12-14390.00392.00377.00390.003000011675600
2016-12-13391.00391.00385.00390.005750022312100
2016-12-12386.00386.00382.00386.005800022331900
2016-12-09372.00377.00369.00376.007710028729400
2016-12-08370.00372.00368.00372.005530020498400
2016-12-07368.00369.00366.00368.00226008307800
2016-12-06369.00369.00361.00366.002770010109100
2016-12-05364.00366.00361.00365.00274009960800
2016-12-02368.00369.00360.00363.008150029524700
2016-12-01372.00373.00363.00371.0010280037847500
2016-11-30367.00371.00365.00369.004010014738500
2016-11-29370.00370.00365.00366.003290012085700
2016-11-28370.00370.00361.00370.00181006664700
2016-11-25368.00368.00349.00366.005670020552100
2016-11-24370.00370.00363.00366.004190015365800
2016-11-22374.00374.00365.00368.00222008193000
2016-11-21371.00372.00365.00371.002730010090100

   ※ 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