日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミツバ(7280)の株価時系列情報

ミツバ(7280)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 1,665 1,697 1,663 1,694 124,600
2017/12/28 1,670 1,675 1,652 1,655 123,400
2017/12/27 1,661 1,714 1,661 1,680 249,000
2017/12/26 1,663 1,692 1,653 1,669 179,900
2017/12/25 1,683 1,693 1,649 1,655 180,500
2017/12/22 1,651 1,684 1,651 1,682 216,100
2017/12/21 1,659 1,661 1,634 1,646 132,800
2017/12/20 1,604 1,664 1,600 1,662 245,300
2017/12/19 1,637 1,650 1,617 1,623 164,900
2017/12/18 1,610 1,650 1,605 1,642 225,600
2017/12/15 1,633 1,643 1,573 1,591 282,200
2017/12/14 1,619 1,635 1,589 1,633 171,900
2017/12/13 1,589 1,630 1,584 1,611 272,100
2017/12/12 1,551 1,590 1,540 1,589 175,900
2017/12/11 1,558 1,558 1,537 1,543 150,500
2017/12/08 1,567 1,580 1,553 1,557 204,200
2017/12/07 1,545 1,580 1,537 1,564 339,700
2017/12/06 1,579 1,580 1,536 1,547 174,900
2017/12/05 1,567 1,608 1,554 1,586 287,200
2017/12/04 1,545 1,583 1,544 1,572 391,600
2017/12/01 1,543 1,544 1,513 1,520 165,100
2017/11/30 1,515 1,535 1,504 1,532 132,400
2017/11/29 1,510 1,524 1,499 1,503 78,400
2017/11/28 1,515 1,520 1,491 1,491 108,800
2017/11/27 1,539 1,549 1,515 1,519 135,300
2017/11/24 1,533 1,533 1,513 1,526 106,300
2017/11/22 1,501 1,554 1,501 1,541 191,200
2017/11/21 1,513 1,519 1,496 1,499 165,500
2017/11/20 1,472 1,523 1,452 1,506 213,600
2017/11/17 1,536 1,541 1,467 1,472 456,500
2017/11/16 1,490 1,504 1,480 1,494 239,500
2017/11/15 1,569 1,569 1,500 1,500 332,500
2017/11/14 1,551 1,592 1,551 1,577 278,200
2017/11/13 1,570 1,575 1,542 1,551 278,200
2017/11/10 1,612 1,614 1,571 1,572 502,800
2017/11/09 1,697 1,700 1,610 1,628 1,073,500
2017/11/08 1,934 1,951 1,913 1,937 153,900
2017/11/07 1,915 1,942 1,901 1,939 119,000
2017/11/06 1,925 1,935 1,909 1,933 136,500
2017/11/02 1,916 1,931 1,909 1,922 88,200
2017/11/01 1,890 1,913 1,873 1,910 133,200
2017/10/31 1,870 1,899 1,850 1,877 127,800
2017/10/30 1,856 1,868 1,840 1,867 114,500
2017/10/27 1,850 1,854 1,840 1,854 83,700
2017/10/26 1,825 1,847 1,825 1,843 63,500
2017/10/25 1,833 1,850 1,819 1,825 84,700
2017/10/24 1,833 1,839 1,800 1,832 83,300
2017/10/23 1,805 1,838 1,803 1,835 129,100
2017/10/20 1,780 1,797 1,756 1,794 98,800
2017/10/19 1,767 1,793 1,764 1,790 94,700
2017/10/18 1,775 1,775 1,746 1,762 89,000
2017/10/17 1,771 1,780 1,760 1,776 90,800
2017/10/16 1,789 1,797 1,760 1,761 125,600
2017/10/13 1,776 1,800 1,764 1,789 98,600
2017/10/12 1,789 1,794 1,774 1,775 96,000
2017/10/11 1,790 1,806 1,767 1,778 128,000
2017/10/10 1,756 1,808 1,752 1,802 182,000
2017/10/06 1,750 1,777 1,750 1,765 113,600
2017/10/05 1,750 1,772 1,742 1,746 93,700
2017/10/04 1,761 1,779 1,752 1,754 104,200
2017/10/03 1,747 1,774 1,746 1,770 133,700
2017/10/02 1,735 1,755 1,724 1,746 126,800
2017/09/29 1,752 1,763 1,734 1,745 142,600
2017/09/28 1,735 1,766 1,726 1,766 142,100
2017/09/27 1,712 1,743 1,712 1,733 99,300
2017/09/26 1,722 1,746 1,708 1,733 157,400
2017/09/25 1,691 1,756 1,691 1,732 202,700
2017/09/22 1,700 1,716 1,688 1,691 115,800
2017/09/21 1,693 1,737 1,685 1,694 224,000
2017/09/20 1,680 1,708 1,665 1,693 136,700
2017/09/19 1,647 1,686 1,647 1,680 154,600
2017/09/15 1,598 1,636 1,584 1,629 185,800
2017/09/14 1,643 1,657 1,605 1,608 312,100
2017/09/13 1,620 1,678 1,618 1,665 237,600
2017/09/12 1,589 1,604 1,579 1,589 210,800
2017/09/11 1,571 1,587 1,563 1,571 79,700
2017/09/08 1,541 1,575 1,538 1,548 144,700
2017/09/07 1,551 1,569 1,537 1,553 204,600
2017/09/06 1,550 1,573 1,528 1,569 121,200
2017/09/05 1,573 1,599 1,563 1,563 96,400
2017/09/04 1,593 1,619 1,581 1,581 113,000
2017/09/01 1,605 1,615 1,592 1,600 130,300
2017/08/31 1,599 1,613 1,595 1,596 61,700
2017/08/30 1,616 1,620 1,588 1,592 128,100
2017/08/29 1,553 1,608 1,540 1,606 201,800
2017/08/28 1,631 1,631 1,560 1,564 290,800
2017/08/25 1,586 1,637 1,586 1,631 151,800
2017/08/24 1,591 1,591 1,568 1,582 168,300
2017/08/23 1,609 1,616 1,584 1,592 121,500
2017/08/22 1,586 1,609 1,576 1,608 96,100
2017/08/21 1,598 1,603 1,581 1,586 77,300
2017/08/18 1,606 1,606 1,582 1,598 215,500
2017/08/17 1,613 1,637 1,592 1,632 149,900
2017/08/16 1,617 1,617 1,586 1,598 185,100
2017/08/15 1,634 1,634 1,582 1,602 232,900
2017/08/14 1,601 1,640 1,560 1,638 337,600
2017/08/10 1,700 1,724 1,588 1,595 597,400
2017/08/09 1,908 1,909 1,852 1,900 174,900
2017/08/08 1,927 1,930 1,885 1,898 85,600
2017/08/07 1,928 1,944 1,907 1,920 85,500
2017/08/04 1,896 1,906 1,886 1,902 82,500
2017/08/03 1,932 1,934 1,890 1,907 107,000
2017/08/02 1,908 1,943 1,899 1,941 91,900
2017/08/01 1,926 1,935 1,886 1,903 92,400
2017/07/31 1,982 1,982 1,919 1,924 137,700
2017/07/28 1,973 1,994 1,959 1,973 145,600
2017/07/27 2,020 2,021 1,977 1,980 133,500
2017/07/26 2,046 2,064 2,012 2,022 75,700
2017/07/25 2,037 2,043 2,016 2,018 66,100
2017/07/24 2,039 2,065 2,011 2,035 81,300
2017/07/21 2,059 2,071 2,042 2,056 68,700
2017/07/20 2,059 2,071 2,054 2,068 89,800
2017/07/19 2,100 2,105 2,046 2,047 126,900
2017/07/18 2,100 2,128 2,085 2,113 121,800
2017/07/14 2,102 2,129 2,099 2,120 104,000
2017/07/13 2,117 2,120 2,075 2,094 124,400
2017/07/12 2,113 2,125 2,094 2,105 101,900
2017/07/11 2,100 2,137 2,094 2,122 114,800
2017/07/10 2,120 2,130 2,088 2,103 79,700
2017/07/07 2,079 2,111 2,065 2,090 95,100
2017/07/06 2,121 2,128 2,085 2,103 83,900
2017/07/05 2,083 2,125 2,079 2,116 131,900
2017/07/04 2,103 2,124 2,075 2,087 117,300
2017/07/03 2,075 2,113 2,072 2,085 161,300
2017/06/30 2,062 2,090 2,054 2,069 242,200
2017/06/29 2,026 2,093 2,012 2,093 238,300
2017/06/28 1,993 2,005 1,979 1,993 134,600
2017/06/27 1,976 1,994 1,956 1,990 144,600
2017/06/26 1,985 2,013 1,958 1,966 108,300
2017/06/23 1,995 2,024 1,982 1,985 82,300
2017/06/22 1,981 2,003 1,956 1,995 110,600
2017/06/21 2,029 2,035 1,988 1,988 125,600
2017/06/20 2,021 2,052 2,021 2,034 106,200
2017/06/19 2,035 2,035 1,995 2,000 110,100
2017/06/16 2,017 2,041 1,995 2,041 253,200
2017/06/15 2,048 2,050 2,003 2,005 140,800
2017/06/14 2,086 2,098 2,047 2,047 105,000
2017/06/13 2,083 2,083 2,052 2,059 123,200
2017/06/12 2,084 2,115 2,063 2,082 137,900
2017/06/09 2,044 2,098 2,029 2,098 240,700
2017/06/08 2,020 2,065 2,019 2,039 165,800
2017/06/07 1,952 2,025 1,952 2,015 225,700
2017/06/06 1,962 1,983 1,931 1,969 185,300
2017/06/05 2,002 2,024 1,981 1,993 135,100
2017/06/02 1,967 2,037 1,967 2,028 196,100
2017/06/01 1,905 1,956 1,905 1,955 136,600
2017/05/31 1,897 1,914 1,874 1,908 139,200
2017/05/30 1,875 1,904 1,859 1,900 82,900
2017/05/29 1,904 1,905 1,878 1,881 89,600
2017/05/26 1,964 1,970 1,912 1,913 92,100
2017/05/25 1,962 1,970 1,935 1,960 93,000
2017/05/24 1,984 1,988 1,953 1,970 82,600
2017/05/23 1,971 1,996 1,945 1,952 136,300
2017/05/22 1,934 1,954 1,901 1,953 167,800
2017/05/19 1,944 1,972 1,910 1,944 114,600
2017/05/18 1,939 1,952 1,912 1,937 121,000
2017/05/17 1,987 1,993 1,965 1,981 98,900
2017/05/16 2,030 2,040 1,998 2,013 111,900
2017/05/15 2,033 2,044 2,021 2,029 145,000
2017/05/12 2,103 2,105 2,028 2,039 186,200
2017/05/11 2,280 2,280 2,056 2,119 398,500
2017/05/10 2,236 2,260 2,222 2,232 122,400
2017/05/09 2,275 2,275 2,223 2,233 88,800
2017/05/08 2,250 2,291 2,226 2,283 234,700
2017/05/02 2,142 2,197 2,134 2,173 103,800
2017/05/01 2,108 2,158 2,097 2,134 157,100
2017/04/28 2,130 2,137 2,088 2,108 99,800
2017/04/27 2,128 2,128 2,073 2,116 166,300
2017/04/26 2,073 2,138 2,044 2,132 135,800
2017/04/25 2,007 2,062 2,002 2,045 96,200
2017/04/24 2,024 2,047 1,995 2,007 69,600
2017/04/21 1,971 1,994 1,957 1,984 100,300
2017/04/20 1,917 1,974 1,917 1,941 80,800
2017/04/19 1,909 1,936 1,905 1,923 90,200
2017/04/18 1,934 1,976 1,904 1,936 121,100
2017/04/17 1,936 1,951 1,898 1,929 91,600
2017/04/14 1,960 1,968 1,926 1,935 66,500
2017/04/13 1,954 1,972 1,918 1,968 108,800
2017/04/12 1,998 1,998 1,954 1,973 90,500
2017/04/11 2,045 2,045 2,004 2,020 68,400
2017/04/10 2,054 2,090 2,045 2,047 76,900
2017/04/07 2,038 2,079 2,018 2,051 109,100
2017/04/06 2,090 2,095 2,021 2,025 110,900
2017/04/05 2,135 2,155 2,089 2,091 123,700
2017/04/04 2,182 2,182 2,093 2,106 153,100
2017/04/03 2,185 2,211 2,151 2,178 146,300
2017/03/31 2,250 2,261 2,188 2,188 146,300
2017/03/30 2,222 2,261 2,205 2,208 99,500
2017/03/29 2,187 2,254 2,152 2,240 146,900
2017/03/28 2,094 2,172 2,091 2,161 149,200
2017/03/27 2,095 2,095 2,049 2,059 79,900
2017/03/24 2,070 2,125 2,060 2,110 84,700
2017/03/23 2,080 2,097 2,051 2,077 75,200
2017/03/22 2,112 2,137 2,070 2,074 93,200
2017/03/21 2,186 2,187 2,148 2,167 78,600
2017/03/17 2,167 2,189 2,153 2,188 65,600
2017/03/16 2,123 2,209 2,106 2,194 149,100
2017/03/15 2,193 2,193 2,160 2,160 46,100
2017/03/14 2,196 2,217 2,160 2,199 46,300
2017/03/13 2,192 2,192 2,159 2,184 63,000
2017/03/10 2,238 2,238 2,170 2,190 129,700
2017/03/09 2,169 2,197 2,168 2,188 73,700
2017/03/08 2,164 2,167 2,134 2,143 66,000
2017/03/07 2,185 2,188 2,148 2,164 60,400
2017/03/06 2,183 2,194 2,161 2,184 75,700
2017/03/03 2,177 2,200 2,168 2,183 92,400
2017/03/02 2,222 2,222 2,159 2,166 164,100
2017/03/01 2,130 2,163 2,094 2,147 186,500
2017/02/28 2,153 2,197 2,130 2,130 134,200
2017/02/27 2,151 2,151 2,102 2,121 123,900
2017/02/24 2,175 2,215 2,140 2,189 189,200
2017/02/23 2,271 2,277 2,208 2,223 93,800
2017/02/22 2,287 2,291 2,259 2,274 32,100
2017/02/21 2,242 2,274 2,219 2,274 90,000
2017/02/20 2,266 2,266 2,235 2,249 50,000
2017/02/17 2,268 2,276 2,241 2,267 47,600
2017/02/16 2,250 2,283 2,247 2,278 118,300
2017/02/15 2,255 2,321 2,255 2,288 151,300
2017/02/14 2,203 2,284 2,203 2,261 237,100
2017/02/13 2,186 2,230 2,173 2,180 184,300
2017/02/10 2,130 2,189 2,127 2,153 239,000
2017/02/09 2,055 2,138 2,051 2,080 354,300
2017/02/08 1,916 1,960 1,916 1,948 130,900
2017/02/07 1,912 1,919 1,881 1,896 86,600
2017/02/06 1,979 1,992 1,919 1,937 77,600
2017/02/03 1,938 1,958 1,925 1,941 72,700
2017/02/02 1,999 2,004 1,929 1,934 63,800
2017/02/01 1,926 1,973 1,917 1,970 103,700
2017/01/31 1,951 1,988 1,938 1,965 94,700
2017/01/30 2,009 2,009 1,959 1,978 57,800
2017/01/27 2,042 2,042 2,002 2,005 85,400
2017/01/26 2,019 2,025 1,973 2,014 139,200
2017/01/25 2,003 2,048 1,984 1,992 166,500
2017/01/24 1,991 1,992 1,943 1,951 151,500
2017/01/23 1,981 2,018 1,966 1,991 80,800
2017/01/20 1,983 2,019 1,970 2,012 74,200
2017/01/19 1,995 2,014 1,992 2,009 97,500
2017/01/18 1,909 1,963 1,877 1,961 103,800
2017/01/17 1,940 1,951 1,908 1,917 74,500
2017/01/16 1,975 1,977 1,914 1,941 131,100
2017/01/13 1,991 2,000 1,971 1,985 66,700
2017/01/12 1,991 2,009 1,956 1,984 105,900
2017/01/11 2,010 2,031 1,987 2,005 80,000
2017/01/10 1,980 2,008 1,961 2,001 136,200
2017/01/06 1,980 1,985 1,956 1,981 163,100
2017/01/05 2,009 2,032 1,977 1,998 165,300
2017/01/04 1,930 2,015 1,924 2,013 186,200

このページの先頭へ