ミガロホールディングス
5535プライム/不動産業/MIGALO HOLDINGS 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 | 386.0 | 387.0 | 380.0 | 386.0 | +1.0 | +0.26% | 139,200 |
| 2026-03-12 | 390.0 | 391.0 | 381.0 | 385.0 | -12.0 | -3.02% | 268,900 |
| 2026-03-11 | 393.0 | 401.0 | 390.0 | 397.0 | +8.0 | +2.06% | 213,600 |
| 2026-03-10 | 386.0 | 392.0 | 380.0 | 389.0 | +11.0 | +2.91% | 230,300 |
| 2026-03-09 | 382.0 | 383.0 | 365.0 | 378.0 | -14.0 | -3.57% | 547,300 |
| 2026-03-06 | 384.0 | 393.0 | 384.0 | 392.0 | +6.0 | +1.55% | 176,800 |
| 2026-03-05 | 380.0 | 390.0 | 380.0 | 386.0 | +18.0 | +4.89% | 422,700 |
| 2026-03-04 | 375.0 | 377.0 | 360.0 | 368.0 | -13.0 | -3.41% | 587,700 |
| 2026-03-03 | 391.0 | 393.0 | 380.0 | 381.0 | -14.0 | -3.54% | 477,200 |
| 2026-03-02 | 397.0 | 400.0 | 391.0 | 395.0 | -12.0 | -2.95% | 336,500 |
| 2026-02-27 | 406.0 | 407.0 | 392.0 | 407.0 | 0.0 | 0.00% | 371,900 |
| 2026-02-26 | 399.0 | 410.0 | 397.0 | 407.0 | +14.0 | +3.56% | 283,000 |
| 2026-02-25 | 387.0 | 400.0 | 386.0 | 393.0 | +6.0 | +1.55% | 321,900 |
| 2026-02-24 | 395.0 | 395.0 | 383.0 | 387.0 | -9.0 | -2.27% | 432,500 |
| 2026-02-20 | 404.0 | 407.0 | 392.0 | 396.0 | 0.0 | 0.00% | 362,200 |
| 2026-02-19 | 402.0 | 403.0 | 393.0 | 396.0 | -9.0 | -2.22% | 538,400 |
| 2026-02-18 | 405.0 | 407.0 | 400.0 | 405.0 | 0.0 | 0.00% | 449,100 |
| 2026-02-17 | 411.0 | 414.0 | 403.0 | 405.0 | -6.0 | -1.46% | 409,200 |
| 2026-02-16 | 410.0 | 413.0 | 406.0 | 411.0 | +3.0 | +0.74% | 373,000 |
| 2026-02-13 | 418.0 | 419.0 | 407.0 | 408.0 | -13.0 | -3.09% | 458,100 |
| 2026-02-12 | 438.0 | 438.0 | 417.0 | 421.0 | -15.0 | -3.44% | 608,400 |
| 2026-02-10 | 422.0 | 439.0 | 422.0 | 436.0 | +19.0 | +4.56% | 682,100 |
| 2026-02-09 | 421.0 | 421.0 | 408.0 | 417.0 | +1.0 | +0.24% | 555,100 |
| 2026-02-06 | 431.0 | 432.0 | 416.0 | 416.0 | -20.0 | -4.59% | 519,800 |
| 2026-02-05 | 423.0 | 443.0 | 422.0 | 436.0 | +14.0 | +3.32% | 501,300 |
| 2026-02-04 | 425.0 | 428.0 | 420.0 | 422.0 | -6.0 | -1.40% | 203,100 |
| 2026-02-03 | 427.0 | 428.0 | 415.0 | 428.0 | +3.0 | +0.71% | 354,400 |
| 2026-02-02 | 422.0 | 439.0 | 418.0 | 425.0 | +3.0 | +0.71% | 575,300 |
| 2026-01-30 | 405.0 | 422.0 | 404.0 | 422.0 | +17.0 | +4.20% | 597,400 |
| 2026-01-29 | 408.0 | 408.0 | 397.0 | 405.0 | -1.0 | -0.25% | 322,700 |
| 2026-01-28 | 415.0 | 415.0 | 406.0 | 406.0 | -9.0 | -2.17% | 298,400 |
| 2026-01-27 | 413.0 | 416.0 | 406.0 | 415.0 | +5.0 | +1.22% | 248,000 |
| 2026-01-26 | 412.0 | 413.0 | 407.0 | 410.0 | -3.0 | -0.73% | 171,700 |
| 2026-01-23 | 408.0 | 416.0 | 405.0 | 413.0 | +5.0 | +1.23% | 184,900 |
| 2026-01-22 | 411.0 | 415.0 | 408.0 | 408.0 | -1.0 | -0.24% | 196,300 |
| 2026-01-21 | 412.0 | 412.0 | 404.0 | 409.0 | -6.0 | -1.45% | 419,400 |
| 2026-01-20 | 417.0 | 423.0 | 414.0 | 415.0 | -2.0 | -0.48% | 348,500 |
| 2026-01-19 | 418.0 | 420.0 | 411.0 | 417.0 | -5.0 | -1.18% | 337,200 |
| 2026-01-16 | 416.0 | 424.0 | 413.0 | 422.0 | +2.0 | +0.48% | 434,300 |
| 2026-01-15 | 414.0 | 421.0 | 413.0 | 420.0 | +4.0 | +0.96% | 379,600 |
| 2026-01-14 | 416.0 | 426.0 | 415.0 | 416.0 | -1.0 | -0.24% | 528,100 |
| 2026-01-13 | 425.0 | 427.0 | 413.0 | 417.0 | -4.0 | -0.95% | 392,500 |
| 2026-01-09 | 418.0 | 422.0 | 414.0 | 421.0 | +3.0 | +0.72% | 257,600 |
| 2026-01-08 | 411.0 | 422.0 | 407.0 | 418.0 | +9.0 | +2.20% | 421,600 |
| 2026-01-07 | 420.0 | 424.0 | 408.0 | 409.0 | -17.0 | -3.99% | 775,500 |
| 2026-01-06 | 417.0 | 434.0 | 416.0 | 426.0 | +10.0 | +2.40% | 698,000 |
| 2026-01-05 | 408.0 | 428.0 | 406.0 | 416.0 | +16.0 | +4.00% | 1,047,500 |
| 2025-12-30 | 403.0 | 406.0 | 396.0 | 400.0 | -11.0 | -2.68% | 810,300 |
| 2025-12-29 | 400.0 | 413.0 | 395.0 | 411.0 | +13.0 | +3.27% | 870,700 |
| 2025-12-26 | 413.0 | 414.0 | 396.0 | 398.0 | -18.0 | -4.33% | 1,606,900 |
| 2025-12-25 | 387.0 | 424.0 | 384.0 | 416.0 | +37.0 | +9.76% | 2,251,600 |
| 2025-12-24 | 380.0 | 382.0 | 370.0 | 379.0 | -1.0 | -0.26% | 758,400 |
| 2025-12-23 | 366.0 | 385.0 | 365.0 | 380.0 | +22.0 | +6.15% | 1,497,100 |
| 2025-12-22 | 366.0 | 374.0 | 354.0 | 358.0 | 0.0 | 0.00% | 949,000 |
| 2025-12-19 | 368.0 | 381.0 | 357.0 | 358.0 | -2.0 | -0.56% | 1,142,400 |
| 2025-12-18 | 355.0 | 360.0 | 347.0 | 360.0 | -2.0 | -0.55% | 978,600 |
| 2025-12-17 | 356.0 | 374.0 | 356.0 | 362.0 | +7.0 | +1.97% | 1,304,400 |
| 2025-12-16 | 353.0 | 374.0 | 347.0 | 355.0 | +13.0 | +3.80% | 3,250,300 |
| 2025-12-15 | 338.0 | 350.0 | 338.0 | 342.0 | +1.0 | +0.29% | 597,400 |
| 2025-12-12 | 349.0 | 351.0 | 338.0 | 341.0 | -4.0 | -1.16% | 591,200 |
| 2025-12-11 | 364.0 | 365.0 | 345.0 | 345.0 | -15.0 | -4.17% | 794,700 |
| 2025-12-10 | 347.0 | 363.0 | 345.0 | 360.0 | +15.0 | +4.35% | 951,000 |
| 2025-12-09 | 343.0 | 348.0 | 340.0 | 345.0 | +4.0 | +1.17% | 591,400 |
| 2025-12-08 | 341.0 | 345.0 | 337.0 | 341.0 | 0.0 | 0.00% | 492,000 |
| 2025-12-05 | 349.0 | 352.0 | 340.0 | 341.0 | -6.0 | -1.73% | 819,900 |
| 2025-12-04 | 348.0 | 353.0 | 345.0 | 347.0 | -6.0 | -1.70% | 601,000 |
| 2025-12-03 | 350.0 | 356.0 | 346.0 | 353.0 | -1.0 | -0.28% | 771,400 |
| 2025-12-02 | 371.0 | 371.0 | 351.0 | 354.0 | -17.0 | -4.58% | 1,084,300 |
| 2025-12-01 | 397.0 | 398.0 | 371.0 | 371.0 | -26.0 | -6.55% | 979,900 |
| 2025-11-28 | 398.0 | 406.0 | 396.0 | 397.0 | -5.0 | -1.24% | 257,200 |
| 2025-11-27 | 397.0 | 408.0 | 394.0 | 402.0 | +6.0 | +1.52% | 336,200 |
| 2025-11-26 | 390.0 | 400.0 | 387.0 | 396.0 | +8.0 | +2.06% | 398,500 |
| 2025-11-25 | 399.0 | 402.0 | 386.0 | 388.0 | -10.0 | -2.51% | 485,400 |
| 2025-11-21 | 382.0 | 404.0 | 382.0 | 398.0 | +11.0 | +2.84% | 648,800 |
| 2025-11-20 | 392.0 | 397.0 | 380.0 | 387.0 | -2.0 | -0.51% | 713,300 |
| 2025-11-19 | 397.0 | 403.0 | 388.0 | 389.0 | -16.0 | -3.95% | 938,700 |
| 2025-11-18 | 411.0 | 413.0 | 400.0 | 405.0 | -3.0 | -0.74% | 682,000 |
| 2025-11-17 | 442.0 | 442.0 | 395.0 | 408.0 | -58.0 | -12.45% | 1,668,900 |
| 2025-11-14 | 464.0 | 476.0 | 461.0 | 466.0 | -9.0 | -1.89% | 441,900 |
| 2025-11-13 | 473.0 | 479.0 | 463.0 | 475.0 | -6.0 | -1.25% | 554,300 |
| 2025-11-12 | 466.0 | 486.0 | 466.0 | 481.0 | +12.0 | +2.56% | 666,800 |
| 2025-11-11 | 451.0 | 477.0 | 450.0 | 469.0 | +22.0 | +4.92% | 615,700 |
| 2025-11-10 | 439.0 | 448.0 | 438.0 | 447.0 | +13.0 | +3.00% | 277,800 |
| 2025-11-07 | 427.0 | 436.0 | 426.0 | 434.0 | +10.0 | +2.36% | 400,300 |
| 2025-11-06 | 441.0 | 441.0 | 424.0 | 424.0 | -15.0 | -3.42% | 580,100 |
| 2025-11-05 | 444.0 | 445.0 | 427.0 | 439.0 | -11.0 | -2.44% | 614,600 |
| 2025-11-04 | 453.0 | 456.0 | 443.0 | 450.0 | -11.0 | -2.39% | 462,000 |
| 2025-10-31 | 446.0 | 472.0 | 446.0 | 461.0 | +23.0 | +5.25% | 802,300 |
| 2025-10-30 | 437.0 | 445.0 | 431.0 | 438.0 | -7.0 | -1.57% | 692,800 |
| 2025-10-29 | 445.0 | 466.0 | 434.0 | 445.0 | 0.0 | 0.00% | 1,409,100 |
| 2025-10-28 | 457.0 | 459.0 | 445.0 | 445.0 | -8.0 | -1.77% | 585,900 |
| 2025-10-27 | 450.0 | 468.0 | 448.0 | 453.0 | -2.0 | -0.44% | 467,700 |
| 2025-10-24 | 461.0 | 465.0 | 453.0 | 455.0 | 0.0 | 0.00% | 412,400 |
| 2025-10-23 | 467.0 | 467.0 | 455.0 | 455.0 | -17.0 | -3.60% | 401,900 |
| 2025-10-22 | 477.0 | 483.0 | 471.0 | 472.0 | +2.0 | +0.43% | 447,600 |
| 2025-10-21 | 470.0 | 476.0 | 461.0 | 470.0 | -2.0 | -0.42% | 466,400 |
| 2025-10-20 | 470.0 | 479.0 | 455.0 | 472.0 | +24.0 | +5.36% | 955,700 |
| 2025-10-17 | 469.0 | 469.0 | 447.0 | 448.0 | -19.0 | -4.07% | 935,500 |
| 2025-10-16 | 470.0 | 477.0 | 452.0 | 467.0 | -11.0 | -2.30% | 1,629,700 |
| 2025-10-15 | 491.0 | 498.0 | 476.0 | 478.0 | -5.0 | -1.04% | 1,190,800 |
| 2025-10-14 | 500.0 | 506.0 | 478.0 | 483.0 | -15.0 | -3.01% | 1,306,000 |
| 2025-10-10 | 516.0 | 520.0 | 497.0 | 498.0 | -19.0 | -3.68% | 891,900 |
| 2025-10-09 | 548.0 | 549.0 | 506.0 | 517.0 | -35.0 | -6.34% | 1,545,000 |
| 2025-10-08 | 562.0 | 574.0 | 548.0 | 552.0 | -28.0 | -4.83% | 985,100 |
| 2025-10-07 | 562.0 | 593.0 | 545.0 | 580.0 | +22.0 | +3.94% | 1,505,900 |
| 2025-10-06 | 539.0 | 567.0 | 512.0 | 558.0 | +23.0 | +4.30% | 1,401,100 |
| 2025-10-03 | 522.0 | 553.0 | 508.0 | 535.0 | +23.0 | +4.49% | 1,687,700 |
| 2025-10-02 | 555.0 | 555.0 | 504.0 | 512.0 | -48.0 | -8.57% | 2,042,300 |
| 2025-10-01 | 551.0 | 597.0 | 543.0 | 560.0 | -71.0 | -11.25% | 5,189,900 |
| 2025-09-30 | 631.0 | 631.0 | 631.0 | 631.0 | -150.0 | -19.21% | 84,600 |
| 2025-09-29 | 825.0 | 835.0 | 780.0 | 781.0 | -34.0 | -4.17% | 601,400 |
| 2025-09-26 | 840.0 | 854.0 | 815.0 | 815.0 | -31.0 | -3.66% | 449,600 |
| 2025-09-25 | 846.0 | 874.0 | 844.0 | 846.0 | +11.0 | +1.32% | 445,200 |
| 2025-09-24 | 901.0 | 903.0 | 822.0 | 835.0 | -66.0 | -7.33% | 1,127,300 |
| 2025-09-22 | 911.0 | 916.0 | 901.0 | 901.0 | -10.0 | -1.10% | 180,700 |
| 2025-09-19 | 921.0 | 927.0 | 881.0 | 911.0 | -7.0 | -0.76% | 418,800 |
| 2025-09-18 | 934.0 | 937.0 | 912.0 | 918.0 | -13.0 | -1.40% | 201,700 |
| 2025-09-17 | 933.0 | 942.0 | 911.0 | 931.0 | -11.0 | -1.17% | 296,800 |
| 2025-09-16 | 930.0 | 944.0 | 918.0 | 942.0 | +27.0 | +2.95% | 214,700 |
| 2025-09-12 | 912.0 | 955.0 | 899.0 | 915.0 | — | — | 582,300 |
直近120営業日分を表示