MillerKnoll Inc（MLKN）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	21.68	22.19	20.85	21.07	-2.81%	461,800
2026-10-15	21.39	21.93	21.37	21.68	+2.75%	414,300
2026-10-14	21.10	21.26	20.76	21.10	-1.68%	576,200
2026-10-13	21.44	21.70	20.95	21.46	+1.32%	398,000
2026-10-12	20.93	21.29	20.85	21.18	+1.44%	377,100
2026-10-09	20.77	21.03	20.39	20.88	+0.53%	389,700
2026-10-08	20.50	21.00	20.36	20.77	+0.58%	589,500
2026-10-07	20.40	20.69	20.07	20.65	-0.34%	473,400
2026-10-06	21.19	21.31	20.66	20.72	+0.39%	635,700
2026-10-05	20.20	20.83	19.79	20.64	+1.98%	655,900
2026-10-02	20.59	20.75	20.12	20.24	+0.45%	581,300
2026-10-01	19.85	20.18	19.23	20.15	+2.49%	560,000
2026-09-30	20.13	20.14	19.61	19.66	-1.50%	550,300
2026-09-29	20.28	20.34	19.80	19.96	-1.58%	557,100
2026-09-28	19.88	20.30	19.80	20.28	+1.10%	537,000
2026-09-25	19.91	20.47	19.73	20.06	+0.75%	755,400
2026-09-24	19.96	20.29	19.30	19.91	-0.65%	805,900
2026-09-23	19.76	20.34	19.33	20.04	-1.23%	1,177,700
2026-09-22	20.66	21.59	20.06	20.29	-0.15%	1,550,300
2026-09-21	20.85	20.94	19.26	20.32	-1.65%	1,283,200
2026-09-18	21.10	21.10	20.36	20.66	-2.32%	1,669,100
2026-09-17	21.46	21.53	20.95	21.15	+0.86%	662,100
2026-09-16	21.04	21.36	20.73	20.97	+0.14%	555,800
2026-09-15	21.14	21.17	20.64	20.94	-1.51%	652,100
2026-09-14	21.32	21.47	21.03	21.26	+0.33%	400,000
2026-09-11	21.24	21.40	20.83	21.19	+1.88%	613,000
2026-09-10	21.45	21.96	20.72	20.80	-3.93%	681,700
2026-09-09	22.10	22.48	21.42	21.65	-2.52%	473,400
2026-09-08	22.72	22.92	22.08	22.21	-3.10%	593,500
2026-09-04	22.18	22.97	21.86	22.92	+2.37%	377,100
2026-09-03	22.63	22.72	21.79	22.39	+0.13%	702,200
2026-09-02	22.07	22.68	22.01	22.36	+1.64%	391,200
2026-09-01	22.45	22.61	21.92	22.00	-2.61%	704,000
2026-08-31	22.99	23.00	22.32	22.59	-2.33%	597,700
2026-08-28	23.43	23.73	23.05	23.13	-1.53%	649,700
2026-08-27	23.12	23.71	22.79	23.49	+0.69%	468,700
2026-08-26	23.42	23.80	22.97	23.33	+0.39%	568,400
2026-08-25	23.35	23.35	22.83	23.24	+0.35%	282,300
2026-08-24	23.03	23.50	22.88	23.16	+0.56%	749,900
2026-08-21	22.98	23.04	22.69	23.03	+1.19%	446,600
2026-08-20	22.73	23.24	22.40	22.76	-2.02%	502,200
2026-08-19	23.44	24.03	23.03	23.23	+0.17%	605,900
2026-08-18	23.26	23.66	22.80	23.19	-0.64%	505,900
2026-08-17	23.66	23.83	23.00	23.34	-2.06%	449,600
2026-08-14	23.68	24.03	23.45	23.83	+0.42%	434,600
2026-08-13	23.75	24.32	23.67	23.73	-1.25%	352,400
2026-08-12	23.80	24.19	23.17	24.03	+0.97%	434,000
2026-08-11	24.08	24.42	23.77	23.80	-1.16%	432,300
2026-08-10	24.15	24.48	23.66	24.08	-1.67%	454,700
2026-08-07	23.68	24.53	23.68	24.49	+3.42%	497,700
2026-08-06	23.98	23.98	23.49	23.68	-1.29%	592,900
2026-08-05	24.19	24.40	23.99	23.99	-1.84%	641,400
2026-08-04	24.27	24.71	24.06	24.44	+1.33%	928,900
2026-08-03	22.58	24.18	22.58	24.12	+7.10%	947,200
2026-07-31	22.18	22.53	21.91	22.52	+0.18%	515,100
2026-07-30	23.15	23.50	22.46	22.48	-1.88%	546,900
2026-07-29	23.23	23.53	22.83	22.91	-2.92%	627,900
2026-07-28	22.80	23.77	22.80	23.60	+4.61%	799,400
2026-07-27	22.20	22.92	22.20	22.56	+2.17%	568,700
2026-07-24	21.62	22.32	21.36	22.08	+2.89%	606,100
2026-07-23	21.62	21.88	21.30	21.46	-2.01%	1,043,900
2026-07-22	21.49	22.02	21.09	21.90	+3.40%	843,200
2026-07-21	21.53	21.86	20.27	21.18	-1.63%	863,000
2026-07-20	21.73	22.09	21.51	21.53	-1.33%	634,700
2026-07-17	21.39	22.29	21.37	21.82	-0.68%	775,500
2026-07-16	21.33	22.25	20.68	21.97	+3.39%	776,000
2026-07-15	20.50	21.60	20.34	21.25	+3.36%	698,700
2026-07-14	20.36	20.83	20.18	20.56	+1.43%	587,400
2026-07-13	20.36	20.53	20.18	20.27	+0.55%	548,300
2026-07-10	19.98	20.45	19.98	20.16	+0.90%	408,200
2026-07-09	19.69	20.19	19.63	19.98	+1.58%	501,600
2026-07-08	20.09	20.09	19.11	19.67	-3.48%	717,000
2026-07-07	21.09	21.09	20.15	20.38	-2.53%	783,600
2026-07-06	21.22	21.40	20.49	20.91	-2.38%	629,200
2026-07-02	21.18	21.48	20.60	21.42	+1.13%	1,316,700
2026-07-01	20.62	21.21	20.37	21.18	+3.52%	870,900
2026-06-30	20.46	20.90	20.18	20.46	+0.00%	1,168,100
2026-06-29	19.51	20.54	19.11	20.46	+2.51%	1,291,700
2026-06-26	19.25	20.15	18.46	19.96	+3.37%	2,730,600
2026-06-25	18.24	20.98	17.71	19.31	+12.01%	2,271,300
2026-06-24	16.29	17.33	16.28	17.24	+7.35%	1,220,200
2026-06-23	15.65	16.26	15.64	16.06	+1.84%	1,004,600
2026-06-22	16.49	16.64	15.75	15.77	-4.42%	1,031,800
2026-06-18	16.08	16.81	15.97	16.50	+4.76%	1,504,600
2026-06-17	15.70	16.61	15.70	15.75	+0.32%	1,260,400
2026-06-16	15.66	15.88	15.46	15.70	+0.71%	739,700
2026-06-15	16.47	16.63	15.51	15.59	-4.00%	681,600
2026-06-12	15.77	16.53	15.75	16.24	+4.17%	940,700
2026-06-11	14.94	15.61	14.72	15.59	+5.05%	754,900
2026-06-10	15.10	15.35	14.83	14.84	-1.20%	805,800
2026-06-09	14.69	15.31	14.66	15.02	+3.44%	921,900
2026-06-08	14.87	15.11	14.42	14.52	-1.76%	858,200
2026-06-05	14.80	15.11	14.68	14.78	+0.20%	915,100
2026-06-04	15.03	15.31	14.54	14.75	+0.07%	724,900
2026-06-03	14.86	14.98	14.55	14.74	-2.12%	674,500
2026-06-02	15.29	15.42	15.03	15.06	-2.08%	657,400
2026-06-01	14.70	15.47	14.50	15.38	-4.94%	1,143,600
2026-05-29	16.20	16.48	16.10	16.18	-1.82%	1,160,200
2026-05-28	16.35	16.52	16.18	16.48	+0.73%	529,000
2026-05-27	16.04	16.54	16.01	16.36	+3.41%	570,200
2026-05-26	15.53	15.84	15.53	15.82	+2.39%	528,900
2026-05-22	15.53	15.65	15.32	15.45	+0.13%	469,600
2026-05-21	15.00	15.61	14.60	15.43	+2.39%	689,700
2026-05-20	14.27	15.09	14.01	15.07	+6.05%	826,100
2026-05-19	14.55	14.55	14.08	14.21	-3.14%	739,300
2026-05-18	14.46	14.93	14.46	14.67	+1.45%	612,300
2026-05-15	14.81	14.90	14.45	14.46	-3.21%	659,500
2026-05-14	14.88	15.13	14.70	14.94	+1.49%	648,100
2026-05-13	15.20	15.23	14.50	14.72	-2.39%	703,400
2026-05-12	15.47	15.62	14.88	15.08	-2.84%	696,200
2026-05-11	16.18	16.32	15.51	15.52	-4.90%	541,300
2026-05-08	16.42	16.50	16.20	16.32	-0.37%	415,500
2026-05-07	16.06	16.42	15.96	16.38	+2.25%	865,100
2026-05-06	16.15	16.24	15.90	16.02	+1.20%	653,900
2026-05-05	15.66	15.95	15.54	15.83	+2.19%	580,600
2026-05-04	16.12	16.17	15.36	15.49	-4.44%	708,300
2026-05-01	16.16	16.37	15.90	16.21	+0.81%	849,400
2026-04-30	15.95	16.19	15.77	16.08	+0.88%	825,700
2026-04-29	16.98	17.27	15.78	15.94	-6.89%	1,049,100
2026-04-28	17.24	17.54	16.98	17.12	-0.29%	709,100
2026-04-27	17.60	17.73	17.16	17.17	-2.44%	1,296,000
2026-04-24	17.37	17.74	17.25	17.60	+1.62%	460,900
2026-04-23	17.25	17.59	16.92	17.32	-0.46%	506,700
2026-04-22	17.45	17.66	17.31	17.40	-0.11%	604,600
2026-04-21	17.70	18.20	17.35	17.42	-1.80%	581,600
2026-04-20	17.01	17.79	17.01	17.74	+2.90%	838,000
2026-04-17	16.63	17.73	16.62	17.24	+5.96%	724,700
2026-04-16	16.11	16.39	16.02	16.27	+0.43%	647,000
2026-04-15	16.21	16.48	16.15	16.20	-0.06%	681,700
2026-04-14	15.64	16.34	15.57	16.21	+3.78%	621,900
2026-04-13	15.32	15.68	15.09	15.62	+1.56%	528,600
2026-04-10	15.22	15.48	15.13	15.38	+0.85%	699,200
2026-04-09	14.93	15.53	14.88	15.25	+1.53%	1,043,200
2026-04-08	14.77	15.42	14.77	15.02	+6.00%	1,232,000
2026-04-07	14.18	14.40	13.96	14.17	-1.19%	1,634,800
2026-04-06	14.45	14.48	14.12	14.34	-0.76%	865,100
2026-04-02	14.13	14.64	13.91	14.45	-0.34%	1,368,900
2026-04-01	14.40	14.70	14.31	14.50	+0.28%	1,445,600
2026-03-31	14.26	14.76	13.84	14.46	+2.63%	1,504,200
2026-03-30	15.14	15.47	14.04	14.09	-6.19%	2,269,500
2026-03-27	15.03	15.32	14.87	15.02	-0.07%	2,146,400
2026-03-26	14.36	15.65	14.24	15.03	-22.37%	4,074,800
2026-03-25	19.30	19.40	18.97	19.36	+1.31%	802,000
2026-03-24	18.64	19.18	18.38	19.11	+1.49%	688,900
2026-03-23	18.43	19.00	18.16	18.83	+5.79%	757,500
2026-03-20	17.90	18.01	17.64	17.80	-0.56%	1,478,100
2026-03-19	17.82	18.18	17.67	17.90	-0.28%	580,400
2026-03-18	17.85	18.08	17.62	17.95	-0.72%	856,800
2026-03-17	19.20	19.35	18.06	18.08	-5.09%	588,700
2026-03-16	19.13	19.31	18.94	19.05	+0.47%	620,700
2026-03-13	18.96	19.06	18.69	18.96	+0.58%	690,400
2026-03-12	18.84	18.98	18.56	18.85	-1.82%	510,800
2026-03-11	19.07	19.34	18.87	19.20	+0.42%	663,700
2026-03-10	19.00	19.45	18.77	19.12	+0.05%	441,000
2026-03-09	19.35	19.35	18.39	19.11	-3.04%	481,300
2026-03-06	19.56	19.77	19.14	19.71	-1.30%	550,600
2026-03-05	19.81	20.15	19.73	19.97	-0.15%	462,400
2026-03-04	19.89	20.08	19.43	20.00	+0.50%	482,200
2026-03-03	19.48	20.06	19.05	19.90	-0.75%	551,400
2026-03-02	19.71	20.07	19.51	20.05	-0.45%	641,200
2026-02-27	20.35	20.41	19.86	20.14	-3.31%	691,800
2026-02-26	20.87	21.24	20.74	20.83	-0.05%	352,300
2026-02-25	21.05	21.10	20.01	20.84	-1.65%	466,600
2026-02-24	21.66	22.14	21.16	21.19	-2.35%	403,600
2026-02-23	22.30	22.30	21.41	21.70	-2.86%	492,600
2026-02-20	21.94	22.41	21.75	22.34	+1.96%	468,600
2026-02-19	21.81	22.10	21.61	21.91	-0.41%	625,200
2026-02-18	21.69	22.23	21.54	22.00	+1.62%	498,300
2026-02-17	21.78	22.10	21.43	21.65	-0.60%	451,200
2026-02-13	21.75	22.09	21.43	21.78	-0.27%	331,000
2026-02-12	22.86	23.14	21.56	21.84	-4.08%	517,800
2026-02-11	22.86	23.05	22.70	22.77	-0.39%	556,900
2026-02-10	22.57	23.18	22.46	22.86	+3.58%	549,100
2026-02-09	22.47	22.47	21.91	22.07	-2.09%	299,400
2026-02-06	22.09	22.67	21.92	22.54	+2.97%	550,000
2026-02-05	21.60	22.10	21.60	21.89	+0.83%	479,700
2026-02-04	21.03	21.80	20.83	21.71	+4.43%	582,300
2026-02-03	20.39	21.24	20.36	20.79	+1.46%	692,900
2026-02-02	20.07	20.63	19.83	20.49	+2.04%	446,000
2026-01-30	19.36	20.14	19.28	20.08	+3.35%	727,300
2026-01-29	19.31	19.56	19.09	19.43	+1.41%	548,700
2026-01-28	19.55	19.75	18.99	19.16	-1.99%	478,700
2026-01-27	19.51	19.70	19.38	19.55	-0.71%	375,700
2026-01-26	19.59	19.88	19.32	19.69	+0.51%	343,700
2026-01-23	20.03	20.19	19.44	19.59	-3.16%	485,600
2026-01-22	19.99	20.46	19.82	20.23	+2.17%	579,600
2026-01-21	19.17	19.84	19.17	19.80	+4.05%	711,400
2026-01-20	18.83	19.19	18.76	19.03	-1.40%	567,000
2026-01-16	19.50	19.50	19.08	19.30	-1.03%	363,600
2026-01-15	19.22	19.62	18.14	19.50	+1.35%	387,700
2026-01-14	19.17	19.34	18.96	19.24	+0.47%	533,300
2026-01-13	19.45	19.53	19.07	19.15	-1.59%	404,100
2026-01-12	19.43	19.63	19.31	19.46	-0.76%	409,800
2026-01-09	19.11	19.74	19.04	19.61	+1.71%	425,600
2026-01-08	18.51	19.36	18.51	19.28	+3.21%	673,300
2026-01-07	18.94	19.00	18.41	18.68	-0.85%	558,200
2026-01-06	18.23	18.88	18.07	18.84	+2.45%	637,000
2026-01-05	18.14	18.55	18.08	18.39	+0.71%	569,500
2026-01-02	18.35	18.44	18.01	18.26	-0.11%	544,800
2025-12-31	18.46	18.59	18.26	18.28	-1.03%	682,100
2025-12-30	18.35	18.47	18.24	18.47	+0.33%	481,900
2025-12-29	18.08	18.49	17.99	18.41	+1.83%	628,400
2025-12-26	18.13	18.15	17.94	18.08	-0.11%	469,900
2025-12-24	18.07	18.20	17.88	18.10	+0.28%	285,400
2025-12-23	18.24	18.31	17.87	18.05	-1.04%	687,500
2025-12-22	18.17	18.30	17.99	18.24	+0.39%	852,800
2025-12-19	18.64	18.97	18.12	18.17	-3.96%	1,713,600
2025-12-18	18.05	19.15	16.85	18.92	+7.93%	2,538,400
2025-12-17	16.69	17.60	16.54	17.53	+5.03%	1,925,600
2025-12-16	16.67	16.88	16.53	16.69	+0.30%	652,900
2025-12-15	16.74	16.85	16.54	16.64	-0.12%	590,300
2025-12-12	16.59	16.78	16.46	16.66	+0.60%	631,300
2025-12-11	16.59	16.89	16.44	16.56	+0.42%	626,200
2025-12-10	15.76	16.62	15.76	16.49	+4.63%	1,106,000
2025-12-09	15.69	15.89	15.52	15.76	+0.19%	503,100
2025-12-08	15.80	15.92	15.59	15.73	-0.19%	395,800
2025-12-05	15.94	16.09	15.70	15.76	-1.31%	555,100
2025-12-04	15.92	15.98	15.52	15.97	+0.19%	668,200
2025-12-03	15.75	16.06	15.75	15.94	+1.53%	681,300
2025-12-02	15.93	15.93	15.50	15.70	-0.32%	616,900
2025-12-01	15.75	16.02	15.67	15.75	-0.51%	667,400
2025-11-28	15.63	15.86	15.63	15.83	-0.57%	306,600
2025-11-26	15.84	16.19	15.68	15.92	+0.19%	958,800
2025-11-25	15.33	16.00	15.33	15.89	+3.72%	719,800
2025-11-24	15.21	15.40	14.95	15.32	+0.72%	1,360,000
2025-11-21	14.30	15.53	14.23	15.21	+7.19%	971,300
2025-11-20	14.25	14.38	13.94	14.19	+1.14%	967,600
2025-11-19	13.90	14.12	13.77	14.03	+1.08%	799,300
2025-11-18	13.82	14.00	13.78	13.88	-0.36%	795,700
2025-11-17	14.70	14.71	13.91	13.93	-5.62%	702,100
2025-11-14	14.74	14.89	14.46	14.76	-0.54%	585,000
2025-11-13	14.52	14.98	14.46	14.84	+1.23%	739,700
2025-11-12	14.38	14.77	14.21	14.66	+2.73%	1,509,600
2025-11-11	14.23	14.38	13.84	14.27	+1.21%	6,116,100
2025-11-10	14.45	14.55	13.89	14.10	-1.26%	3,568,500
2025-11-07	14.68	14.81	14.10	14.28	-1.72%	1,667,700
2025-11-06	15.41	15.43	14.52	14.53	-5.71%	442,600
2025-11-05	15.28	15.48	15.02	15.41	+0.98%	485,000
2025-11-04	15.19	15.46	15.06	15.26	+0.07%	422,600
2025-11-03	15.56	15.56	15.08	15.25	-2.37%	614,200
2025-10-31	15.51	15.66	15.32	15.62	+0.19%	450,600
2025-10-30	15.95	15.99	15.52	15.59	-2.62%	521,900
2025-10-29	16.89	16.89	15.85	16.01	-5.38%	467,800
2025-10-28	16.93	17.14	16.70	16.92	-0.76%	604,100
2025-10-27	17.45	17.53	17.00	17.05	-2.29%	322,700
2025-10-24	17.70	17.77	17.40	17.45	+0.23%	302,300
2025-10-23	17.11	17.44	17.07	17.41	+1.99%	363,300
2025-10-22	17.07	17.56	17.04	17.07	+0.23%	454,200
2025-10-21	16.72	17.13	16.51	17.03	+1.31%	374,600
2025-10-20	16.69	16.99	16.69	16.81	+1.08%	295,400

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：6月（+25.58%）。最も弱い月：3月（-18.43%）。日次データ2年分（2025–2026）に基づく。

1月+5.05%
2月+0.29%
3月-18.43%
4月-1.84%
5月+1.91%
6月+25.58%
7月-0.88%
8月+4.79%
9月-12.55%
10月-10.59%
11月+3.80%
12月+16.06%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

MillerKnoll Inc（MLKN）の直近終値は？

2026-10-16 時点で 21.07。Closelookデータレイクの日次価格記録より。

MLKN の52週高値・安値は？

直近52週間で高値 24.71、安値 13.77（2026-10-16 時点）。

MillerKnoll Inc が歴史的に最も強い月と弱い月は？

歴史的に、MLKN の最も強い月は 6月（平均 +25.58%）、最も弱い月は 3月（平均 -18.43%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。