KabuInsight

ミライアル

4238
スタンダード/化学/Miraial Co.,Ltd.
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
2026-03-131,175.01,177.01,156.01,164.0-19.0-1.61%34,300
2026-03-121,224.01,224.01,178.01,183.0-41.0-3.35%46,300
2026-03-111,236.01,249.01,219.01,224.0-11.0-0.89%21,600
2026-03-101,216.01,243.01,215.01,235.0+44.0+3.69%55,300
2026-03-091,241.01,279.01,170.01,191.0-121.0-9.22%100,700
2026-03-061,293.01,312.01,278.01,312.0-4.0-0.30%21,200
2026-03-051,262.01,335.01,262.01,316.0+70.0+5.62%24,600
2026-03-041,266.01,295.01,224.01,246.0-47.0-3.63%38,500
2026-03-031,325.01,334.01,293.01,293.0-35.0-2.64%18,500
2026-03-021,363.01,363.01,317.01,328.0-35.0-2.57%18,100
2026-02-271,356.01,368.01,349.01,363.0+6.0+0.44%16,400
2026-02-261,371.01,371.01,352.01,357.0+4.0+0.30%16,700
2026-02-251,362.01,373.01,353.01,353.0-5.0-0.37%9,600
2026-02-241,362.01,375.01,340.01,358.0+1.0+0.07%27,500
2026-02-201,339.01,360.01,336.01,357.0+8.0+0.59%27,000
2026-02-191,365.01,365.01,338.01,349.0+8.0+0.60%42,100
2026-02-181,301.01,343.01,301.01,341.0+35.0+2.68%27,000
2026-02-171,305.01,312.01,293.01,306.0+11.0+0.85%13,700
2026-02-161,286.01,297.01,280.01,295.0+8.0+0.62%12,300
2026-02-131,306.01,306.01,268.01,287.0-27.0-2.05%25,500
2026-02-121,331.01,337.01,314.01,314.0-17.0-1.28%17,000
2026-02-101,298.01,339.01,298.01,331.0+45.0+3.50%33,200
2026-02-091,330.01,332.01,284.01,286.0-24.0-1.83%45,900
2026-02-061,320.01,320.01,299.01,310.0-13.0-0.98%14,200
2026-02-051,285.01,323.01,274.01,323.0+52.0+4.09%41,800
2026-02-041,288.01,288.01,268.01,271.0-17.0-1.32%9,900
2026-02-031,255.01,292.01,245.01,288.0+59.0+4.80%26,300
2026-02-021,273.01,278.01,227.01,229.0-49.0-3.83%46,200
2026-01-301,263.01,281.01,255.01,278.0+15.0+1.19%25,400
2026-01-291,275.01,275.01,256.01,263.0-41.0-3.14%45,200
2026-01-281,316.01,322.01,295.01,304.0-19.0-1.44%31,400
2026-01-271,325.01,325.01,287.01,323.0-7.0-0.53%36,700
2026-01-261,350.01,350.01,319.01,330.0-33.0-2.42%43,200
2026-01-231,385.01,385.01,362.01,363.0-9.0-0.66%15,900
2026-01-221,351.01,381.01,349.01,372.0+32.0+2.39%29,800
2026-01-211,324.01,342.01,318.01,340.00.00.00%11,300
2026-01-201,365.01,365.01,340.01,340.0-25.0-1.83%18,700
2026-01-191,373.01,390.01,355.01,365.0-6.0-0.44%50,300
2026-01-161,388.01,388.01,370.01,371.0-17.0-1.22%25,500
2026-01-151,380.01,389.01,369.01,388.0+5.0+0.36%19,100
2026-01-141,360.01,389.01,360.01,383.0+25.0+1.84%24,500
2026-01-131,358.01,358.01,345.01,358.0+12.0+0.89%9,400
2026-01-091,351.01,364.01,345.01,346.0-5.0-0.37%11,200
2026-01-081,371.01,379.01,345.01,351.0-20.0-1.46%21,600
2026-01-071,350.01,379.01,350.01,371.0+26.0+1.93%24,600
2026-01-061,338.01,348.01,321.01,345.0+12.0+0.90%19,100
2026-01-051,320.01,344.01,313.01,333.0+21.0+1.60%29,100
2025-12-301,320.01,328.01,312.01,312.0-8.0-0.61%41,800
2025-12-291,328.01,337.01,314.01,320.0-7.0-0.53%18,700
2025-12-261,346.01,348.01,327.01,327.0-19.0-1.41%16,300
2025-12-251,330.01,354.01,322.01,346.0+24.0+1.82%14,500
2025-12-241,316.01,327.01,308.01,322.0-1.0-0.08%20,800
2025-12-231,294.01,323.01,283.01,323.0+38.0+2.96%31,700
2025-12-221,270.01,300.01,262.01,285.0+19.0+1.50%23,400
2025-12-191,272.01,273.01,260.01,266.0-6.0-0.47%14,400
2025-12-181,285.01,289.01,270.01,272.0-24.0-1.85%17,400
2025-12-171,298.01,305.01,282.01,296.0-4.0-0.31%16,100
2025-12-161,320.01,321.01,298.01,300.0-14.0-1.07%12,400
2025-12-151,272.01,314.01,272.01,314.0+50.0+3.96%27,400
2025-12-121,253.01,280.01,243.01,264.0-13.0-1.02%24,400
2025-12-111,272.01,291.01,254.01,277.0+5.0+0.39%48,500
2025-12-101,310.01,310.01,263.01,272.0-38.0-2.90%18,900
2025-12-091,290.01,313.01,261.01,310.0+27.0+2.10%80,000
2025-12-081,165.01,285.01,164.01,283.0+108.0+9.19%112,700
2025-12-051,174.01,179.01,171.01,175.0+2.0+0.17%8,700
2025-12-041,160.01,176.01,159.01,173.0+11.0+0.95%13,600
2025-12-031,157.01,167.01,156.01,162.0+11.0+0.96%8,600
2025-12-021,157.01,160.01,150.01,151.00.00.00%7,100
2025-12-011,175.01,175.01,150.01,151.0-18.0-1.54%17,600
2025-11-281,190.01,190.01,169.01,169.0-2.0-0.17%10,700
2025-11-271,169.01,185.01,168.01,171.0+4.0+0.34%19,200
2025-11-261,141.01,167.01,141.01,167.0+26.0+2.28%22,000
2025-11-251,141.01,150.01,134.01,141.0-10.0-0.87%31,100
2025-11-211,155.01,155.01,137.01,151.0-7.0-0.60%12,000
2025-11-201,147.01,158.01,143.01,158.0+33.0+2.93%15,000
2025-11-191,138.01,138.01,120.01,125.0-13.0-1.14%69,000
2025-11-181,161.01,163.01,132.01,138.0-41.0-3.48%22,400
2025-11-171,190.01,190.01,174.01,179.00.00.00%19,900
2025-11-141,176.01,182.01,176.01,179.0-3.0-0.25%3,900
2025-11-131,185.01,189.01,175.01,182.0-7.0-0.59%15,600
2025-11-121,169.01,189.01,169.01,189.0+21.0+1.80%10,900
2025-11-111,180.01,180.01,161.01,168.0-6.0-0.51%6,600
2025-11-101,154.01,181.01,154.01,174.0+17.0+1.47%15,500
2025-11-071,166.01,166.01,143.01,157.0-13.0-1.11%40,700
2025-11-061,179.01,186.01,157.01,170.0+8.0+0.69%25,000
2025-11-051,179.01,179.01,141.01,162.0-33.0-2.76%62,200
2025-11-041,195.01,215.01,188.01,195.0-4.0-0.33%33,800
2025-10-311,242.01,242.01,193.01,199.0-40.0-3.23%27,200
2025-10-301,188.01,241.01,188.01,239.0+50.0+4.21%80,200
2025-10-291,186.01,206.01,179.01,189.0-5.0-0.42%43,100
2025-10-281,238.01,238.01,193.01,194.0-60.0-4.78%24,600
2025-10-271,262.01,270.01,242.01,254.0-8.0-0.63%21,200
2025-10-241,224.01,263.01,218.01,262.0+36.0+2.94%30,200
2025-10-231,225.01,241.01,217.01,226.0-24.0-1.92%22,200
2025-10-221,248.01,255.01,223.01,250.0-16.0-1.26%41,800
2025-10-211,260.01,290.01,257.01,266.0+12.0+0.96%39,400
2025-10-201,234.01,264.01,234.01,254.0+26.0+2.12%27,200
2025-10-171,239.01,241.01,223.01,228.0-19.0-1.52%17,200
2025-10-161,222.01,247.01,222.01,247.0+13.0+1.05%18,900
2025-10-151,219.01,248.01,193.01,234.0+45.0+3.78%42,800
2025-10-141,179.01,219.01,167.01,189.0-7.0-0.59%61,300
2025-10-101,211.01,211.01,193.01,196.0-18.0-1.48%15,100
2025-10-091,213.01,222.01,211.01,214.0+2.0+0.17%9,000
2025-10-081,242.01,242.01,208.01,212.0-21.0-1.70%16,500
2025-10-071,217.01,248.01,208.01,233.0+25.0+2.07%40,900
2025-10-061,199.01,208.01,180.01,208.0+31.0+2.63%56,700
2025-10-031,145.01,182.01,145.01,177.0+24.0+2.08%19,900
2025-10-021,175.01,175.01,146.01,153.0+2.0+0.17%18,400
2025-10-011,197.01,197.01,150.01,151.0-40.0-3.36%44,000
2025-09-301,198.01,201.01,173.01,191.0+19.0+1.62%37,500
2025-09-291,169.01,178.01,162.01,172.0+3.0+0.26%13,100
2025-09-261,179.01,179.01,162.01,169.0-10.0-0.85%48,000
2025-09-251,180.01,187.01,176.01,179.0+1.0+0.08%36,200
2025-09-241,208.01,208.01,178.01,178.0-32.0-2.64%13,700
2025-09-221,200.01,222.01,200.01,210.0+4.0+0.33%21,000
2025-09-191,188.01,217.01,180.01,206.0+26.0+2.20%58,700
2025-09-181,160.01,190.01,158.01,180.0+22.0+1.90%35,300
2025-09-171,175.01,176.01,158.01,158.0-31.0-2.61%18,800
2025-09-161,166.01,189.01,154.01,189.0+18.0+1.54%41,900
2025-09-121,144.01,181.01,144.01,171.0——27,300

直近120営業日分を表示