株式会社ミライト・ホールディングス (1417)

1417
🏛️ 日本 →
2,958.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,925.00 2,945.00 2,925.00 2,945.00 41.2K
09:05 2,942.50 2,948.50 2,940.00 2,940.50 8.2K
09:10 2,940.00 2,946.50 2,936.50 2,942.00 5.7K
09:15 2,944.00 2,945.00 2,937.50 2,944.00 3.5K
09:20 2,941.50 2,941.50 2,938.00 2,939.50 4.2K
09:25 2,940.00 2,954.50 2,940.00 2,953.50 14.4K
09:30 2,956.00 2,958.50 2,950.00 2,957.50 5.1K
09:35 2,958.50 2,964.00 2,958.00 2,962.50 4.5K
09:40 2,962.50 2,964.00 2,961.00 2,963.50 4.3K
09:45 2,962.00 2,963.50 2,951.50 2,952.00 8.0K
09:50 2,953.00 2,954.00 2,950.50 2,953.00 2.8K
09:55 2,951.50 2,955.50 2,951.50 2,955.50 4.6K
10:00 2,956.00 2,957.50 2,955.00 2,955.50 5.1K
10:05 2,957.50 2,957.50 2,955.00 2,955.50 1.6K
10:10 2,957.00 2,959.50 2,956.50 2,958.00 2.2K
10:15 2,958.00 2,966.50 2,958.00 2,966.50 5.4K
10:20 2,965.50 2,968.00 2,964.50 2,966.00 2.4K
10:25 2,965.00 2,966.00 2,958.00 2,958.00 3.9K
10:30 2,957.50 2,958.50 2,954.00 2,955.00 3.6K
10:35 2,955.00 2,956.00 2,954.50 2,954.50 1.7K
10:40 2,954.50 2,958.50 2,954.50 2,957.00 1.8K
10:45 2,957.50 2,962.00 2,957.50 2,961.00 1.0K
10:50 2,961.50 2,964.50 2,960.50 2,963.50 2.0K
10:55 2,960.50 2,960.50 2,957.50 2,959.50 4.2K
11:00 2,958.50 2,958.50 2,955.00 2,955.00 1.7K
11:05 2,954.50 2,959.50 2,954.50 2,958.00 3.3K
11:10 2,958.50 2,958.50 2,956.50 2,958.00 0.8K
11:15 2,959.00 2,960.50 2,957.50 2,958.00 2.2K
11:20 2,957.50 2,957.50 2,952.50 2,954.00 2.1K
11:25 2,953.00 2,953.00 2,951.50 2,952.50 3.4K
11:30 2,951.00 2,951.00 2,951.00 2,951.00 0.6K
12:30 2,945.50 2,949.00 2,943.00 2,946.50 16.3K
12:35 2,947.00 2,951.00 2,947.00 2,951.00 2.5K
12:40 2,952.00 2,952.00 2,947.00 2,947.00 4.0K
12:45 2,944.50 2,953.50 2,944.50 2,953.50 4.6K
12:50 2,954.00 2,955.00 2,953.50 2,955.00 1.5K
12:55 2,954.00 2,954.00 2,952.00 2,953.00 1.8K
13:00 2,955.00 2,955.00 2,951.00 2,951.00 3.5K
13:05 2,951.00 2,955.00 2,951.00 2,953.50 2.9K
13:10 2,953.00 2,956.50 2,952.00 2,956.50 1.7K
13:15 2,957.50 2,957.50 2,956.00 2,956.00 1.3K
13:20 2,955.00 2,955.00 2,951.50 2,952.00 1.6K
13:25 2,952.50 2,953.50 2,952.00 2,952.00 4.2K
13:30 2,951.50 2,951.50 2,949.00 2,950.50 1.7K
13:35 2,952.50 2,957.00 2,952.00 2,957.00 1.2K
13:40 2,958.00 2,960.00 2,958.00 2,960.00 1.4K
13:45 2,960.00 2,960.00 2,958.00 2,958.50 1.1K
13:50 2,957.00 2,957.50 2,956.50 2,956.50 0.7K
13:55 2,955.00 2,955.00 2,953.00 2,955.00 2.3K
14:00 2,955.00 2,957.50 2,954.50 2,956.50 2.7K
14:05 2,956.50 2,957.00 2,956.50 2,957.00 1.2K
14:10 2,957.50 2,960.50 2,957.50 2,958.50 3.9K
14:15 2,956.50 2,956.50 2,954.50 2,954.50 1.1K
14:20 2,954.00 2,954.00 2,954.00 2,954.00 0.3K
14:25 2,954.00 2,954.00 2,953.00 2,953.00 2.2K
14:30 2,952.00 2,954.00 2,951.50 2,951.50 2.2K
14:35 2,951.50 2,951.50 2,946.50 2,950.00 4.3K
14:40 2,949.50 2,950.00 2,948.00 2,950.00 2.0K
14:45 2,950.00 2,952.00 2,950.00 2,950.00 2.0K
14:50 2,947.00 2,950.00 2,947.00 2,950.00 2.3K
14:55 2,951.00 2,952.00 2,949.50 2,950.00 3.2K
15:00 2,950.50 2,951.50 2,950.00 2,951.50 2.4K
15:05 2,951.50 2,953.00 2,951.00 2,951.00 2.1K
15:10 2,950.50 2,951.50 2,948.00 2,950.50 4.5K
15:15 2,949.50 2,951.50 2,947.50 2,951.00 5.3K
15:20 2,950.50 2,957.50 2,950.50 2,952.00 9.0K
15:30 2,958.50 2,958.50 2,958.50 2,958.50 103.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,929.00 2,968.00 2,924.00 2,958.50 0.4M
2025-09-25 2,929.50 2,929.50 2,891.00 2,906.50 0.2M
2025-09-24 2,929.00 2,929.50 2,902.00 2,910.00 0.2M
2025-09-22 2,903.00 2,935.00 2,897.00 2,918.00 0.3M
2025-09-19 2,920.00 2,946.50 2,902.00 2,906.50 0.4M
2025-09-18 2,900.00 2,912.50 2,863.50 2,910.00 0.3M
2025-09-17 2,912.00 2,912.50 2,869.50 2,881.50 0.2M
2025-09-16 2,892.00 2,951.00 2,892.00 2,938.00 0.2M
2025-09-12 2,907.00 2,923.50 2,890.00 2,892.00 0.2M
2025-09-11 2,903.50 2,912.50 2,869.00 2,890.00 0.2M
2025-09-10 2,854.00 2,899.00 2,853.00 2,883.50 0.3M
2025-09-09 2,891.00 2,894.00 2,854.00 2,869.50 0.2M
2025-09-08 2,865.00 2,879.00 2,849.50 2,873.00 0.3M
2025-09-05 2,879.00 2,880.00 2,833.00 2,861.00 0.3M
2025-09-04 2,873.00 2,905.00 2,872.50 2,879.00 0.3M
2025-09-03 2,886.00 2,896.00 2,840.00 2,854.50 0.3M
2025-09-02 2,870.00 2,891.50 2,859.00 2,886.00 0.3M
2025-09-01 2,877.50 2,893.00 2,846.50 2,869.00 0.3M
2025-08-29 2,825.00 2,860.00 2,825.00 2,846.50 0.3M
2025-08-28 2,794.50 2,840.00 2,793.00 2,822.50 0.3M
2025-08-27 2,808.50 2,858.00 2,806.50 2,809.50 0.4M
2025-08-26 2,794.00 2,812.50 2,758.50 2,802.50 0.3M
2025-08-25 2,860.00 2,885.00 2,774.00 2,789.50 0.4M
2025-08-22 2,796.50 2,846.50 2,787.00 2,836.00 0.5M
2025-08-21 2,800.00 2,800.00 2,776.00 2,789.50 0.3M
2025-08-20 2,800.00 2,810.00 2,757.00 2,803.50 0.5M
2025-08-19 2,812.50 2,828.00 2,792.50 2,824.00 0.3M
2025-08-18 2,780.00 2,817.50 2,776.00 2,809.00 0.6M
2025-08-15 2,707.50 2,749.50 2,686.50 2,749.50 0.7M
2025-08-14 2,713.00 2,731.50 2,659.50 2,721.00 0.8M
2025-08-13 2,631.00 2,781.50 2,611.00 2,717.50 1.2M
2025-08-12 2,940.00 2,949.00 2,907.00 2,923.00 0.5M
2025-08-08 2,872.50 2,915.00 2,866.50 2,898.00 0.4M
2025-08-07 2,894.50 2,940.00 2,881.50 2,893.50 0.4M
2025-08-06 2,839.00 2,896.00 2,835.00 2,894.50 0.3M
2025-08-05 2,816.00 2,826.00 2,797.50 2,815.00 0.3M
2025-08-04 2,725.00 2,802.00 2,720.00 2,800.00 0.4M
2025-08-01 2,720.00 2,784.50 2,713.00 2,764.50 0.4M
2025-07-31 2,680.50 2,717.00 2,679.00 2,713.00 0.3M
2025-07-30 2,646.50 2,678.50 2,642.00 2,678.00 0.2M
2025-07-29 2,635.00 2,655.50 2,625.00 2,646.50 0.3M
2025-07-28 2,690.00 2,697.00 2,647.50 2,661.50 0.3M
2025-07-25 2,687.00 2,694.00 2,656.00 2,685.00 0.4M
2025-07-24 2,651.00 2,674.50 2,621.00 2,672.00 0.3M
2025-07-23 2,665.00 2,677.50 2,625.50 2,657.50 0.4M
2025-07-22 2,623.00 2,650.00 2,622.00 2,643.50 0.3M
2025-07-18 2,643.00 2,645.50 2,613.00 2,622.50 0.3M
2025-07-17 2,615.00 2,648.50 2,602.00 2,645.00 0.4M
2025-07-16 2,588.00 2,633.50 2,570.00 2,626.00 0.3M
2025-07-15 2,608.50 2,622.00 2,577.00 2,590.50 0.3M
2025-07-14 2,569.50 2,596.50 2,545.00 2,594.00 0.3M
2025-07-11 2,583.00 2,610.00 2,569.50 2,569.50 0.3M
2025-07-10 2,558.00 2,573.50 2,548.50 2,573.50 0.4M
2025-07-09 2,530.00 2,554.50 2,530.00 2,548.50 0.3M
2025-07-08 2,511.00 2,528.00 2,495.00 2,520.50 0.3M
2025-07-07 2,498.50 2,505.50 2,486.50 2,494.50 0.2M
2025-07-04 2,502.50 2,513.00 2,490.50 2,501.00 0.2M
2025-07-03 2,542.00 2,558.00 2,485.50 2,503.50 0.3M
2025-07-02 2,511.00 2,542.00 2,506.50 2,538.00 0.2M
2025-07-01 2,531.00 2,545.50 2,523.00 2,528.00 0.3M
2025-06-30 2,532.00 2,544.00 2,513.50 2,538.00 0.3M
2025-06-27 2,502.00 2,512.00 2,481.50 2,500.00 0.3M
2025-06-26 2,475.00 2,505.50 2,468.50 2,496.00 0.3M
2025-06-25 2,494.50 2,494.50 2,446.50 2,458.00 0.2M
2025-06-24 2,480.00 2,496.00 2,463.00 2,486.00 0.3M
2025-06-23 2,450.00 2,482.50 2,441.50 2,463.00 0.2M
2025-06-20 2,508.50 2,508.50 2,462.50 2,472.50 0.3M
2025-06-19 2,481.00 2,510.50 2,466.50 2,510.50 0.4M
2025-06-18 2,499.50 2,505.00 2,481.00 2,482.00 0.2M
2025-06-17 2,465.00 2,497.00 2,465.00 2,484.00 0.2M
2025-06-16 2,464.00 2,476.00 2,445.00 2,463.00 0.3M
2025-06-13 2,467.00 2,473.50 2,435.00 2,439.50 0.2M
2025-06-12 2,469.00 2,477.50 2,443.50 2,460.00 0.2M
2025-06-11 2,475.00 2,492.00 2,457.00 2,469.00 0.2M
2025-06-10 2,496.50 2,505.00 2,480.00 2,480.00 0.2M
2025-06-09 2,497.00 2,512.50 2,485.00 2,500.00 0.3M
2025-06-06 2,526.50 2,530.00 2,488.00 2,488.00 0.3M
2025-06-05 2,529.00 2,534.00 2,507.00 2,518.50 0.3M
2025-06-04 2,530.00 2,556.50 2,519.50 2,530.00 0.2M
2025-06-03 2,550.00 2,550.00 2,511.50 2,517.00 0.3M
2025-06-02 2,553.50 2,570.50 2,522.50 2,550.00 0.4M
2025-05-30 2,515.00 2,577.00 2,511.00 2,553.00 0.4M
2025-05-29 2,509.00 2,529.00 2,497.50 2,528.00 0.3M
2025-05-28 2,499.50 2,509.50 2,489.50 2,493.00 0.3M
2025-05-27 2,479.00 2,499.50 2,473.00 2,492.00 0.2M
2025-05-26 2,465.00 2,497.00 2,463.00 2,488.00 0.3M
2025-05-23 2,437.00 2,467.50 2,424.50 2,456.00 0.3M
2025-05-22 2,407.00 2,426.00 2,387.00 2,417.00 0.2M
2025-05-21 2,435.00 2,460.00 2,422.00 2,422.00 0.3M
2025-05-20 2,445.00 2,459.50 2,415.00 2,421.00 0.2M
2025-05-19 2,435.00 2,461.00 2,410.50 2,436.50 0.3M
2025-05-16 2,459.00 2,483.50 2,419.50 2,441.00 0.3M
2025-05-15 2,447.00 2,487.00 2,422.00 2,465.00 0.5M
2025-05-14 2,400.00 2,501.00 2,349.00 2,485.00 0.9M
2025-05-13 2,388.50 2,394.00 2,324.00 2,348.50 0.3M
2025-05-12 2,350.00 2,385.00 2,339.00 2,385.00 0.3M
2025-05-09 2,315.00 2,354.00 2,300.00 2,324.00 0.2M
2025-05-08 2,287.50 2,311.00 2,273.50 2,307.50 0.2M
2025-05-07 2,270.00 2,309.50 2,249.50 2,285.00 0.3M
2025-05-02 2,242.50 2,252.50 2,221.50 2,235.50 0.1M
2025-05-01 2,225.00 2,252.50 2,218.00 2,238.50 0.2M
2025-04-30 2,246.50 2,254.00 2,218.00 2,245.00 0.2M
2025-04-28 2,229.50 2,267.00 2,227.00 2,246.50 0.2M
2025-04-25 2,200.00 2,227.50 2,194.00 2,214.00 0.2M
2025-04-24 2,197.00 2,217.50 2,183.50 2,192.00 0.2M
2025-04-23 2,185.00 2,207.50 2,184.50 2,192.00 0.2M
2025-04-22 2,155.00 2,177.50 2,150.50 2,174.00 0.2M
2025-04-21 2,165.00 2,179.50 2,158.50 2,170.50 0.1M
2025-04-18 2,138.00 2,179.50 2,121.00 2,179.50 0.2M
2025-04-17 2,117.00 2,123.50 2,107.00 2,115.00 0.2M
2025-04-16 2,111.00 2,123.00 2,097.50 2,117.00 0.1M
2025-04-15 2,108.00 2,118.00 2,091.00 2,095.00 0.1M
2025-04-14 2,118.50 2,127.50 2,100.00 2,100.00 0.1M
2025-04-11 2,075.00 2,099.50 2,024.00 2,090.50 0.2M
2025-04-10 2,145.50 2,145.50 2,047.00 2,098.50 0.2M
2025-04-09 2,001.00 2,021.50 1,975.00 2,003.50 0.2M
2025-04-08 2,014.00 2,052.00 1,999.00 2,038.00 0.3M
2025-04-07 1,900.00 1,983.00 1,860.00 1,945.50 0.5M
2025-04-04 2,062.50 2,086.50 2,006.50 2,045.50 0.3M
2025-04-03 2,053.00 2,119.50 2,051.50 2,112.50 0.2M
2025-04-02 2,180.00 2,180.00 2,130.00 2,136.00 0.2M
2025-04-01 2,200.00 2,214.00 2,177.50 2,182.50 0.2M
2025-03-31 2,181.00 2,208.00 2,170.00 2,178.00 0.2M
2025-03-28 2,256.00 2,273.00 2,238.00 2,260.00 0.5M
2025-03-27 2,253.50 2,305.00 2,251.50 2,296.50 0.3M
2025-03-26 2,280.00 2,283.00 2,260.50 2,271.00 0.2M
2025-03-25 2,256.00 2,286.50 2,249.00 2,272.50 0.2M
2025-03-24 2,263.50 2,263.50 2,241.00 2,246.00 0.2M
2025-03-21 2,248.00 2,276.50 2,248.00 2,256.50 0.2M
2025-03-19 2,254.50 2,265.00 2,241.50 2,248.00 0.1M
2025-03-18 2,239.00 2,257.00 2,233.00 2,250.00 0.2M
2025-03-17 2,205.00 2,239.50 2,200.50 2,227.00 0.2M
2025-03-14 2,181.00 2,205.50 2,180.50 2,190.50 0.2M
2025-03-13 2,185.00 2,207.00 2,180.50 2,197.00 0.2M
2025-03-12 2,187.00 2,207.50 2,175.00 2,199.00 0.2M
2025-03-11 2,191.00 2,192.50 2,140.00 2,177.50 0.4M
2025-03-10 2,233.00 2,244.00 2,208.50 2,208.50 0.2M
2025-03-07 2,230.00 2,235.50 2,201.50 2,227.00 0.3M
2025-03-06 2,260.00 2,270.50 2,239.00 2,249.50 0.2M
2025-03-05 2,241.00 2,255.00 2,224.00 2,245.50 0.2M
2025-03-04 2,248.50 2,250.00 2,208.50 2,233.50 0.2M
2025-03-03 2,246.00 2,257.00 2,227.00 2,253.00 0.2M
2025-02-28 2,228.50 2,236.50 2,211.00 2,223.00 0.3M
2025-02-27 2,250.00 2,255.00 2,229.00 2,246.50 0.2M
2025-02-26 2,230.00 2,249.00 2,205.00 2,244.50 0.3M
2025-02-25 2,275.00 2,275.00 2,225.00 2,243.00 0.3M
2025-02-21 2,267.00 2,292.50 2,251.00 2,275.00 0.4M
2025-02-20 2,294.00 2,297.50 2,236.00 2,247.00 0.3M
2025-02-19 2,314.00 2,326.50 2,290.00 2,304.50 0.3M
2025-02-18 2,305.00 2,349.50 2,279.00 2,344.00 0.3M
2025-02-17 2,400.00 2,444.50 2,296.00 2,302.50 0.5M
2025-02-14 2,355.50 2,355.50 2,316.00 2,328.00 0.2M
2025-02-13 2,360.00 2,371.00 2,345.50 2,369.00 0.2M
2025-02-12 2,336.00 2,355.50 2,323.00 2,335.00 0.2M
2025-02-10 2,301.50 2,323.00 2,290.50 2,319.00 0.3M
2025-02-07 2,302.00 2,312.00 2,279.50 2,286.00 0.2M
2025-02-06 2,288.00 2,308.00 2,277.00 2,301.50 0.2M
2025-02-05 2,275.00 2,302.50 2,272.50 2,274.50 0.2M
2025-02-04 2,285.00 2,290.00 2,260.50 2,260.50 0.2M
2025-02-03 2,281.50 2,290.50 2,258.00 2,265.00 0.3M
2025-01-31 2,310.00 2,315.50 2,293.50 2,310.50 0.2M
2025-01-30 2,264.00 2,297.50 2,262.50 2,293.00 0.2M
2025-01-29 2,260.00 2,267.00 2,254.00 2,255.50 0.1M
2025-01-28 2,257.50 2,276.50 2,255.50 2,263.50 0.1M
2025-01-27 2,252.50 2,273.00 2,247.00 2,266.50 0.2M
2025-01-24 2,213.00 2,247.50 2,212.00 2,238.50 0.2M
2025-01-23 2,207.00 2,219.00 2,194.00 2,212.00 0.2M
2025-01-22 2,214.50 2,227.00 2,205.50 2,218.00 0.2M
2025-01-21 2,224.50 2,230.00 2,200.50 2,214.50 0.1M
2025-01-20 2,192.00 2,226.50 2,191.50 2,211.00 0.1M
2025-01-17 2,170.00 2,197.50 2,163.50 2,191.50 0.2M
2025-01-16 2,198.00 2,206.00 2,180.50 2,192.00 0.2M
2025-01-15 2,195.00 2,200.50 2,168.00 2,183.00 0.3M
2025-01-14 2,230.00 2,235.50 2,185.50 2,198.00 0.3M
2025-01-10 2,214.00 2,236.00 2,209.00 2,223.50 0.2M
2025-01-09 2,260.50 2,263.50 2,220.00 2,230.50 0.4M
2025-01-08 2,250.00 2,288.50 2,250.00 2,277.00 0.3M
2025-01-07 2,276.50 2,276.50 2,244.00 2,249.50 0.4M
2025-01-06 2,308.00 2,315.50 2,266.50 2,276.50 0.5M