KabuInsight

ミライト・ワン

1417
プライム/建設業/MIRAIT ONE Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,588.03,665.03,584.03,639.0-19.0-0.52%211,700
2026-03-123,695.03,717.03,632.03,658.0-72.0-1.93%195,900
2026-03-113,724.03,778.03,720.03,730.0+45.0+1.22%156,800
2026-03-103,629.03,698.03,601.03,685.0+126.0+3.54%220,100
2026-03-093,472.03,585.03,461.03,559.0-163.0-4.38%298,400
2026-03-063,682.03,731.03,645.03,722.0-41.0-1.09%220,500
2026-03-053,809.03,859.03,738.03,763.0+74.0+2.01%243,200
2026-03-043,726.03,803.03,609.03,689.0-201.0-5.17%447,900
2026-03-033,973.04,009.03,868.03,890.0-107.0-2.68%240,500
2026-03-023,890.03,998.03,878.03,997.0-65.0-1.60%236,400
2026-02-273,945.04,064.03,926.04,062.0+149.0+3.81%318,500
2026-02-263,866.03,962.03,860.03,913.0+20.0+0.51%222,300
2026-02-253,942.03,942.03,842.03,893.0-59.0-1.49%331,300
2026-02-243,908.03,952.03,850.03,952.0+64.0+1.65%286,900
2026-02-203,930.03,936.03,868.03,888.0-84.0-2.11%213,200
2026-02-193,931.03,972.03,894.03,972.0+39.0+0.99%175,700
2026-02-183,897.03,952.03,860.03,933.0+74.0+1.92%200,200
2026-02-173,874.03,945.03,843.03,859.0+1.0+0.03%309,800
2026-02-163,893.03,912.03,753.03,858.0-56.0-1.43%527,500
2026-02-134,137.04,159.03,867.03,914.0-250.0-6.00%586,500
2026-02-124,078.04,173.04,060.04,164.0+71.0+1.73%338,200
2026-02-104,054.04,116.04,036.04,093.0+64.0+1.59%228,600
2026-02-094,054.04,088.04,007.04,029.0+88.0+2.23%268,100
2026-02-063,844.03,968.03,827.03,941.0+83.0+2.15%288,900
2026-02-053,899.03,900.03,827.03,858.0+15.0+0.39%187,000
2026-02-043,830.03,875.03,806.03,843.0+8.0+0.21%213,400
2026-02-033,761.03,835.03,746.03,835.0+117.0+3.15%235,700
2026-02-023,762.03,795.03,712.03,718.0+10.0+0.27%237,000
2026-01-303,755.03,756.03,676.03,708.0-48.0-1.28%198,200
2026-01-293,690.03,761.03,654.03,756.0+51.0+1.38%180,500
2026-01-283,750.03,755.03,700.03,705.0-99.0-2.60%179,100
2026-01-273,750.03,813.03,734.03,804.0+49.0+1.30%188,200
2026-01-263,761.03,808.03,750.03,755.0-68.0-1.78%203,300
2026-01-233,770.03,843.03,769.03,823.0+61.0+1.62%247,400
2026-01-223,766.03,797.03,742.03,762.0+23.0+0.62%190,000
2026-01-213,655.03,766.03,630.03,739.0+18.0+0.48%186,900
2026-01-203,785.03,796.03,721.03,721.0-82.0-2.16%194,200
2026-01-193,807.03,845.03,772.03,803.0+4.0+0.11%136,400
2026-01-163,761.03,805.03,733.03,799.0+22.0+0.58%174,400
2026-01-153,755.03,805.03,754.03,777.0+4.0+0.11%194,900
2026-01-143,774.03,825.03,755.03,773.0+31.0+0.83%199,000
2026-01-133,743.03,746.03,675.03,742.0+126.0+3.48%359,800
2026-01-093,630.03,644.03,567.03,616.0-1.0-0.03%220,800
2026-01-083,585.03,649.03,578.03,617.0+22.0+0.61%185,800
2026-01-073,584.03,617.03,570.03,595.0-34.0-0.94%218,300
2026-01-063,588.03,629.03,575.03,629.0+88.0+2.49%217,200
2026-01-053,509.03,562.03,509.03,541.0+36.0+1.03%200,600
2025-12-303,532.03,535.03,505.03,505.0-27.0-0.76%132,300
2025-12-293,547.03,552.03,490.03,532.0-6.0-0.17%248,900
2025-12-263,543.03,598.03,519.03,538.0-18.0-0.51%213,100
2025-12-253,500.03,576.03,500.03,556.0+70.0+2.01%282,300
2025-12-243,510.03,540.03,471.03,486.0-19.0-0.54%208,000
2025-12-233,449.03,515.03,422.03,505.0+113.0+3.33%273,700
2025-12-223,445.03,446.03,392.03,392.0-20.0-0.59%165,800
2025-12-193,370.03,412.03,361.03,412.0+47.0+1.40%230,400
2025-12-183,373.03,394.03,353.03,365.0+7.0+0.21%128,400
2025-12-173,367.03,373.03,336.03,358.0-8.0-0.24%157,800
2025-12-163,400.03,405.03,355.03,366.0-28.0-0.82%178,700
2025-12-153,378.03,411.03,377.03,394.0-7.0-0.21%195,400
2025-12-123,378.03,401.03,365.03,401.0+63.0+1.89%218,800
2025-12-113,400.03,400.03,310.03,338.0-17.0-0.51%142,900
2025-12-103,398.03,404.03,342.03,355.0+6.0+0.18%224,400
2025-12-093,353.03,378.03,327.03,349.0+7.0+0.21%135,900
2025-12-083,322.03,342.03,294.03,342.0+72.0+2.20%161,900
2025-12-053,279.03,287.03,256.03,270.0-2.0-0.06%127,000
2025-12-043,289.03,300.03,268.03,272.0-21.0-0.64%166,600
2025-12-033,293.03,306.03,269.03,293.0-14.0-0.42%173,700
2025-12-023,320.03,328.03,287.03,307.0+6.0+0.18%156,800
2025-12-013,377.03,380.03,292.03,301.0-42.0-1.26%167,600
2025-11-283,319.03,369.03,310.03,343.0+31.0+0.94%188,700
2025-11-273,312.03,344.03,302.03,312.0+18.0+0.55%129,100
2025-11-263,265.03,317.03,251.03,294.0+70.0+2.17%261,600
2025-11-253,257.03,263.03,201.03,224.0-2.0-0.06%298,700
2025-11-213,160.03,236.03,151.03,226.0+62.0+1.96%419,000
2025-11-203,166.03,204.03,156.03,164.0+45.0+1.44%219,600
2025-11-193,115.03,159.03,087.03,119.0+19.0+0.61%234,300
2025-11-183,167.03,186.03,087.03,100.0-73.0-2.30%200,900
2025-11-173,172.03,194.03,143.03,173.0+3.0+0.09%322,600
2025-11-143,171.03,232.03,115.03,170.0-71.0-2.19%509,400
2025-11-133,119.03,373.03,102.03,241.0+148.0+4.78%706,700
2025-11-123,062.03,105.03,049.03,093.0+41.0+1.34%261,500
2025-11-113,078.03,078.03,034.03,052.0-13.0-0.42%178,200
2025-11-103,070.03,078.03,053.03,065.0+30.0+0.99%260,000
2025-11-073,018.03,045.03,011.03,035.0-6.0-0.20%217,200
2025-11-063,000.03,054.02,995.03,041.0+47.5+1.59%335,300
2025-11-052,964.02,994.02,887.52,993.5-2.5-0.08%320,800
2025-11-042,979.03,032.02,968.02,996.0+4.5+0.15%312,600
2025-10-312,971.02,991.52,956.52,991.5+20.5+0.69%233,300
2025-10-302,926.02,982.02,925.52,971.0+45.0+1.54%617,500
2025-10-292,969.52,990.02,925.02,926.0-4.0-0.14%281,500
2025-10-283,033.03,033.02,916.02,930.0-103.0-3.40%242,500
2025-10-273,000.03,047.02,997.03,033.0+53.0+1.78%271,500
2025-10-242,950.02,980.02,947.02,980.0+15.0+0.51%166,200
2025-10-232,960.02,990.52,932.02,965.0+19.0+0.64%285,300
2025-10-222,903.52,952.02,903.52,946.0+38.5+1.32%256,200
2025-10-212,935.02,937.02,903.52,907.5-12.5-0.43%160,200
2025-10-202,926.02,937.52,903.02,920.0+44.0+1.53%134,100
2025-10-172,863.02,897.02,855.02,876.0+13.0+0.45%156,200
2025-10-162,898.02,923.52,863.02,863.0-36.5-1.26%247,300
2025-10-152,870.02,915.52,856.02,899.5+69.0+2.44%185,900
2025-10-142,800.52,866.02,800.02,830.5-18.5-0.65%271,200
2025-10-102,926.52,939.02,842.52,849.0-93.0-3.16%336,100
2025-10-092,926.02,942.02,918.52,942.0+22.0+0.75%193,900
2025-10-082,920.02,959.02,916.52,920.0+13.5+0.46%278,100
2025-10-072,929.02,938.02,906.02,906.5-7.0-0.24%266,500
2025-10-062,944.02,960.52,900.02,913.5+46.5+1.62%385,200
2025-10-032,783.52,874.02,780.02,867.0+83.5+3.00%302,900
2025-10-022,801.02,828.02,768.52,783.5-45.5-1.61%255,600
2025-10-012,863.02,879.02,796.52,829.0-56.0-1.94%386,800
2025-09-302,910.02,930.02,864.52,885.0-25.0-0.86%257,300
2025-09-292,930.02,931.52,888.02,910.0-48.5-1.64%281,200
2025-09-262,929.02,968.02,924.02,958.5+52.0+1.79%363,500
2025-09-252,929.52,929.52,891.02,906.5-3.5-0.12%246,800
2025-09-242,929.02,929.52,902.02,910.0-8.0-0.27%204,300
2025-09-222,903.02,935.02,897.02,918.0+11.5+0.40%260,700
2025-09-192,920.02,946.52,902.02,906.5-3.5-0.12%369,400
2025-09-182,900.02,912.52,863.52,910.0+28.5+0.99%292,100
2025-09-172,912.02,912.52,869.52,881.5-56.5-1.92%226,400
2025-09-162,892.02,951.02,892.02,938.0+46.0+1.59%243,500
2025-09-122,907.02,923.52,890.02,892.0——242,000

直近120営業日分を表示