ミラティブ
472Aグロース/情報･通信業/Mirrativ,Inc.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 518.0 | 538.0 | 515.0 | 530.0 | -5.0 | -0.93% | 101,900 |
| 2026-03-12 | 561.0 | 565.0 | 535.0 | 535.0 | -35.0 | -6.14% | 129,200 |
| 2026-03-11 | 539.0 | 570.0 | 539.0 | 570.0 | +41.0 | +7.75% | 186,400 |
| 2026-03-10 | 515.0 | 533.0 | 502.0 | 529.0 | +16.0 | +3.12% | 167,800 |
| 2026-03-09 | 502.0 | 513.0 | 492.0 | 513.0 | -15.0 | -2.84% | 156,500 |
| 2026-03-06 | 493.0 | 537.0 | 491.0 | 528.0 | +25.0 | +4.97% | 215,000 |
| 2026-03-05 | 491.0 | 509.0 | 491.0 | 503.0 | +20.0 | +4.14% | 138,600 |
| 2026-03-04 | 485.0 | 490.0 | 472.0 | 483.0 | -18.0 | -3.59% | 246,900 |
| 2026-03-03 | 516.0 | 516.0 | 492.0 | 501.0 | -25.0 | -4.75% | 191,600 |
| 2026-03-02 | 510.0 | 531.0 | 504.0 | 526.0 | -13.0 | -2.41% | 119,700 |
| 2026-02-27 | 517.0 | 541.0 | 511.0 | 539.0 | +32.0 | +6.31% | 242,600 |
| 2026-02-26 | 488.0 | 510.0 | 484.0 | 507.0 | +27.0 | +5.63% | 232,600 |
| 2026-02-25 | 491.0 | 491.0 | 479.0 | 480.0 | -12.0 | -2.44% | 216,500 |
| 2026-02-24 | 516.0 | 520.0 | 489.0 | 492.0 | -30.0 | -5.75% | 293,500 |
| 2026-02-20 | 523.0 | 527.0 | 508.0 | 522.0 | +1.0 | +0.19% | 262,300 |
| 2026-02-19 | 542.0 | 542.0 | 512.0 | 521.0 | -29.0 | -5.27% | 319,200 |
| 2026-02-18 | 541.0 | 567.0 | 539.0 | 550.0 | +29.0 | +5.57% | 483,800 |
| 2026-02-17 | 567.0 | 567.0 | 515.0 | 521.0 | -46.0 | -8.11% | 674,300 |
| 2026-02-16 | 714.0 | 714.0 | 555.0 | 567.0 | -134.0 | -19.12% | 1,214,900 |
| 2026-02-13 | 705.0 | 712.0 | 700.0 | 701.0 | -10.0 | -1.41% | 84,800 |
| 2026-02-12 | 707.0 | 715.0 | 705.0 | 711.0 | +4.0 | +0.57% | 89,700 |
| 2026-02-10 | 698.0 | 714.0 | 693.0 | 707.0 | +9.0 | +1.29% | 133,500 |
| 2026-02-09 | 707.0 | 717.0 | 691.0 | 698.0 | +1.0 | +0.14% | 134,400 |
| 2026-02-06 | 670.0 | 698.0 | 667.0 | 697.0 | +17.0 | +2.50% | 117,300 |
| 2026-02-05 | 654.0 | 688.0 | 650.0 | 680.0 | +33.0 | +5.10% | 156,700 |
| 2026-02-04 | 646.0 | 655.0 | 643.0 | 647.0 | -7.0 | -1.07% | 29,500 |
| 2026-02-03 | 638.0 | 661.0 | 637.0 | 654.0 | +17.0 | +2.67% | 87,700 |
| 2026-02-02 | 644.0 | 647.0 | 624.0 | 637.0 | -5.0 | -0.78% | 44,200 |
| 2026-01-30 | 634.0 | 648.0 | 634.0 | 642.0 | +9.0 | +1.42% | 28,200 |
| 2026-01-29 | 650.0 | 650.0 | 616.0 | 633.0 | -25.0 | -3.80% | 206,800 |
| 2026-01-28 | 700.0 | 703.0 | 652.0 | 658.0 | +14.0 | +2.17% | 532,300 |
| 2026-01-27 | 635.0 | 652.0 | 635.0 | 644.0 | +7.0 | +1.10% | 64,400 |
| 2026-01-26 | 652.0 | 658.0 | 637.0 | 637.0 | -19.0 | -2.90% | 69,200 |
| 2026-01-23 | 654.0 | 664.0 | 654.0 | 656.0 | +2.0 | +0.31% | 28,200 |
| 2026-01-22 | 667.0 | 675.0 | 654.0 | 654.0 | -14.0 | -2.10% | 79,000 |
| 2026-01-21 | 675.0 | 675.0 | 664.0 | 668.0 | -7.0 | -1.04% | 43,400 |
| 2026-01-20 | 682.0 | 684.0 | 672.0 | 675.0 | -14.0 | -2.03% | 49,400 |
| 2026-01-19 | 686.0 | 689.0 | 680.0 | 689.0 | +3.0 | +0.44% | 40,300 |
| 2026-01-16 | 690.0 | 691.0 | 684.0 | 686.0 | -6.0 | -0.87% | 27,400 |
| 2026-01-15 | 695.0 | 702.0 | 680.0 | 692.0 | -9.0 | -1.28% | 88,200 |
| 2026-01-14 | 701.0 | 710.0 | 695.0 | 701.0 | 0.0 | 0.00% | 112,400 |
| 2026-01-13 | 717.0 | 717.0 | 699.0 | 701.0 | -12.0 | -1.68% | 84,700 |
| 2026-01-09 | 709.0 | 717.0 | 705.0 | 713.0 | +3.0 | +0.42% | 71,500 |
| 2026-01-08 | 700.0 | 715.0 | 700.0 | 710.0 | +11.0 | +1.57% | 149,900 |
| 2026-01-07 | 700.0 | 707.0 | 696.0 | 699.0 | -5.0 | -0.71% | 60,500 |
| 2026-01-06 | 700.0 | 707.0 | 699.0 | 704.0 | +5.0 | +0.72% | 96,200 |
| 2026-01-05 | 703.0 | 710.0 | 697.0 | 699.0 | -9.0 | -1.27% | 92,100 |
| 2025-12-30 | 692.0 | 708.0 | 692.0 | 708.0 | +8.0 | +1.14% | 141,600 |
| 2025-12-29 | 682.0 | 704.0 | 682.0 | 700.0 | +20.0 | +2.94% | 122,600 |
| 2025-12-26 | 699.0 | 708.0 | 672.0 | 680.0 | -26.0 | -3.68% | 341,900 |
| 2025-12-25 | 700.0 | 714.0 | 692.0 | 706.0 | +8.0 | +1.15% | 259,100 |
| 2025-12-24 | 720.0 | 724.0 | 698.0 | 698.0 | -20.0 | -2.79% | 286,200 |
| 2025-12-23 | 698.0 | 721.0 | 690.0 | 718.0 | +16.0 | +2.28% | 429,200 |
| 2025-12-22 | 715.0 | 715.0 | 693.0 | 702.0 | -8.0 | -1.13% | 466,300 |
| 2025-12-19 | 691.0 | 730.0 | 689.0 | 710.0 | +5.0 | +0.71% | 1,175,100 |
| 2025-12-18 | 751.0 | 758.0 | 695.0 | 705.0 | — | — | 4,034,500 |
直近56営業日分を表示