KabuInsight

ミロク

7983
スタンダード/その他製品/Miroku 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
2026-03-131,138.01,167.01,131.01,164.0+32.0+2.83%4,300
2026-03-121,144.01,144.01,132.01,132.0-12.0-1.05%1,600
2026-03-111,145.01,145.01,139.01,144.00.00.00%1,000
2026-03-101,144.01,144.01,132.01,144.0+19.0+1.69%1,000
2026-03-091,135.01,156.01,121.01,125.0-26.0-2.26%4,800
2026-03-061,149.01,159.01,141.01,151.0-3.0-0.26%1,000
2026-03-051,144.01,154.01,138.01,154.0+17.0+1.50%600
2026-03-041,152.01,154.01,132.01,137.0-16.0-1.39%6,200
2026-03-031,154.01,154.01,150.01,153.0-3.0-0.26%2,600
2026-03-021,162.01,162.01,156.01,156.0-11.0-0.94%1,900
2026-02-271,180.01,180.01,164.01,167.0-4.0-0.34%5,600
2026-02-261,168.01,177.01,168.01,171.0+3.0+0.26%5,400
2026-02-251,170.01,175.01,168.01,168.00.00.00%700
2026-02-241,177.01,177.01,161.01,168.0-11.0-0.93%2,800
2026-02-201,156.01,179.01,149.01,179.0+24.0+2.08%7,400
2026-02-191,155.01,155.01,145.01,155.0+1.0+0.09%1,100
2026-02-181,155.01,155.01,143.01,154.0+1.0+0.09%2,000
2026-02-171,150.01,153.01,146.01,153.0+3.0+0.26%900
2026-02-161,140.01,150.01,140.01,150.0+9.0+0.79%300
2026-02-131,149.01,149.01,135.01,141.0-8.0-0.70%2,500
2026-02-121,135.01,149.01,134.01,149.0+14.0+1.23%4,200
2026-02-101,130.01,140.01,129.01,135.0-1.0-0.09%2,500
2026-02-091,130.01,136.01,127.01,136.0+10.0+0.89%3,400
2026-02-061,130.01,130.01,123.01,126.0+4.0+0.36%900
2026-02-051,118.01,128.01,118.01,122.0+4.0+0.36%900
2026-02-041,121.01,132.01,109.01,118.0+9.0+0.81%2,400
2026-02-031,108.01,150.01,108.01,109.0+1.0+0.09%2,500
2026-02-021,108.01,109.01,102.01,108.00.00.00%4,600
2026-01-301,112.01,112.01,105.01,108.0-2.0-0.18%1,800
2026-01-291,135.01,135.01,102.01,110.0-11.0-0.98%3,800
2026-01-281,140.01,140.01,121.01,121.0-19.0-1.67%2,900
2026-01-271,128.01,140.01,128.01,140.0+13.0+1.15%1,400
2026-01-261,129.01,130.01,127.01,127.0-4.0-0.35%1,800
2026-01-231,140.01,151.01,130.01,131.0-9.0-0.79%3,100
2026-01-221,146.01,147.01,140.01,140.0+5.0+0.44%900
2026-01-211,142.01,142.01,135.01,135.0-18.0-1.56%1,400
2026-01-201,124.01,153.01,115.01,153.0+32.0+2.85%6,100
2026-01-191,128.01,130.01,112.01,121.0-7.0-0.62%6,200
2026-01-161,141.01,146.01,127.01,128.0-17.0-1.48%4,800
2026-01-151,150.01,156.01,135.01,145.0-6.0-0.52%7,100
2026-01-141,157.01,162.01,148.01,151.0-4.0-0.35%5,200
2026-01-131,150.01,157.01,148.01,155.0+3.0+0.26%6,000
2026-01-091,147.01,156.01,145.01,152.0+5.0+0.44%1,400
2026-01-081,150.01,151.01,147.01,147.0-3.0-0.26%4,100
2026-01-071,160.01,160.01,144.01,150.0-10.0-0.86%2,900
2026-01-061,165.01,165.01,153.01,160.0+9.0+0.78%1,800
2026-01-051,144.01,170.01,139.01,151.0+11.0+0.96%7,400
2025-12-301,146.01,146.01,140.01,140.0-6.0-0.52%2,200
2025-12-291,147.01,147.01,130.01,146.0+19.0+1.69%8,400
2025-12-261,123.01,127.01,106.01,127.0+6.0+0.54%15,300
2025-12-251,111.01,128.01,109.01,121.0+15.0+1.36%6,200
2025-12-241,097.01,112.01,085.01,106.0+8.0+0.73%13,600
2025-12-231,113.01,115.01,098.01,098.0-14.0-1.26%8,000
2025-12-221,115.01,136.01,106.01,112.0+3.0+0.27%9,900
2025-12-191,090.01,117.01,090.01,109.0+14.0+1.28%5,400
2025-12-181,096.01,104.01,084.01,095.0-14.0-1.26%9,700
2025-12-171,115.01,115.01,092.01,109.0-8.0-0.72%25,500
2025-12-161,188.01,188.01,095.01,117.0-76.0-6.37%61,200
2025-12-151,205.01,232.01,193.01,193.0-12.0-1.00%22,900
2025-12-121,181.01,207.01,181.01,205.0+20.0+1.69%15,400
2025-12-111,199.01,199.01,175.01,185.0-1.0-0.08%25,900
2025-12-101,220.01,220.01,171.01,186.0-41.0-3.34%46,800
2025-12-091,283.01,293.01,223.01,227.0-173.0-12.36%97,000
2025-12-081,399.01,400.01,372.01,400.0+10.0+0.72%7,100
2025-12-051,406.01,415.01,379.01,390.0-16.0-1.14%8,900
2025-12-041,377.01,406.01,351.01,406.0+42.0+3.08%5,600
2025-12-031,403.01,403.01,345.01,364.0-39.0-2.78%11,700
2025-12-021,415.01,422.01,383.01,403.0+18.0+1.30%4,700
2025-12-011,449.01,449.01,377.01,385.0-79.0-5.40%14,800
2025-11-281,430.01,473.01,417.01,464.0+35.0+2.45%7,300
2025-11-271,418.01,460.01,398.01,429.0+25.0+1.78%15,100
2025-11-261,367.01,404.01,344.01,404.0+55.0+4.08%11,800
2025-11-251,400.01,414.01,349.01,349.0-21.0-1.53%13,200
2025-11-211,349.01,379.01,331.01,370.0-5.0-0.36%9,800
2025-11-201,386.01,395.01,337.01,375.0-17.0-1.22%19,500
2025-11-191,437.01,437.01,363.01,392.0-56.0-3.87%19,800
2025-11-181,500.01,500.01,413.01,448.0-56.0-3.72%20,100
2025-11-171,526.01,529.01,489.01,504.0+8.0+0.53%10,500
2025-11-141,570.01,572.01,461.01,496.0-67.0-4.29%33,900
2025-11-131,560.01,563.01,535.01,563.0+3.0+0.19%19,600
2025-11-121,544.01,563.01,513.01,560.0+56.0+3.72%35,500
2025-11-111,520.01,567.01,503.01,504.0-7.0-0.46%27,200
2025-11-101,505.01,536.01,471.01,511.0+55.0+3.78%27,700
2025-11-071,475.01,475.01,439.01,456.0-20.0-1.36%9,200
2025-11-061,467.01,481.01,425.01,476.0+39.0+2.71%18,400
2025-11-051,484.01,484.01,402.01,437.0-49.0-3.30%19,200
2025-11-041,515.01,580.01,480.01,486.0+1.0+0.07%69,600
2025-10-311,433.01,560.01,410.01,485.0+104.0+7.53%60,100
2025-10-301,455.01,455.01,341.01,381.0-76.0-5.22%30,700
2025-10-291,523.01,549.01,420.01,457.0-58.0-3.83%34,300
2025-10-281,560.01,572.01,449.01,515.0+73.0+5.06%71,500
2025-10-271,339.01,493.01,339.01,442.0+133.0+10.16%59,500
2025-10-241,370.01,427.01,281.01,309.0-31.0-2.31%20,000
2025-10-231,313.01,340.01,313.01,340.0+30.0+2.29%3,600
2025-10-221,312.01,317.01,284.01,310.0+26.0+2.02%4,300
2025-10-211,273.01,345.01,251.01,284.0+14.0+1.10%13,800
2025-10-201,280.01,280.01,220.01,270.0+20.0+1.60%10,900
2025-10-171,247.01,250.01,242.01,250.0+22.0+1.79%2,400
2025-10-161,228.01,240.01,228.01,228.0-12.0-0.97%500
2025-10-151,214.01,240.01,214.01,240.0+29.0+2.39%1,900
2025-10-141,195.01,211.01,182.01,211.0-2.0-0.16%6,100
2025-10-101,225.01,244.01,202.01,213.0-9.0-0.74%3,100
2025-10-091,246.01,261.01,215.01,222.0-24.0-1.93%8,100
2025-10-081,230.01,247.01,216.01,246.0+30.0+2.47%2,000
2025-10-071,282.01,291.01,216.01,216.0-65.0-5.07%16,100
2025-10-061,317.01,317.01,276.01,281.0+17.0+1.34%3,300
2025-10-031,268.01,270.01,260.01,264.0+5.0+0.40%1,700
2025-10-021,295.01,295.01,258.01,259.0-36.0-2.78%700
2025-10-011,310.01,310.01,281.01,295.0-30.0-2.26%1,400
2025-09-301,304.01,325.01,300.01,325.0+21.0+1.61%1,700
2025-09-291,307.01,307.01,282.01,304.0-1.0-0.08%2,600
2025-09-261,310.01,320.01,305.01,305.0+10.0+0.77%1,800
2025-09-251,299.01,305.01,295.01,295.0-17.0-1.30%3,400
2025-09-241,278.01,323.01,278.01,312.0+37.0+2.90%8,200
2025-09-221,227.01,302.01,227.01,275.0+60.0+4.94%16,500
2025-09-191,223.01,392.01,190.01,215.0-8.0-0.65%123,100
2025-09-181,223.01,224.01,205.01,223.0+13.0+1.07%3,500
2025-09-171,227.01,227.01,186.01,210.0-17.0-1.39%23,800
2025-09-161,195.01,228.01,167.01,227.0+17.0+1.40%10,400
2025-09-121,211.01,259.01,210.01,210.0——13,300

直近120営業日分を表示