ミツウロコグループホールディングス(8131)の株価時系列情報
ミツウロコグループホールディングス(8131)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,316 | 1,338 | 1,316 | 1,335 | 16,100 |
| 2024/04/17 | 1,336 | 1,336 | 1,309 | 1,316 | 28,000 |
| 2024/04/16 | 1,365 | 1,365 | 1,333 | 1,336 | 35,400 |
| 2024/04/15 | 1,376 | 1,376 | 1,365 | 1,370 | 24,400 |
| 2024/04/12 | 1,398 | 1,398 | 1,377 | 1,377 | 26,300 |
| 2024/04/11 | 1,372 | 1,405 | 1,363 | 1,395 | 21,100 |
| 2024/04/10 | 1,386 | 1,401 | 1,380 | 1,394 | 11,800 |
| 2024/04/09 | 1,386 | 1,401 | 1,372 | 1,391 | 20,000 |
| 2024/04/08 | 1,388 | 1,396 | 1,375 | 1,384 | 19,900 |
| 2024/04/05 | 1,361 | 1,376 | 1,337 | 1,371 | 29,000 |
| 2024/04/04 | 1,378 | 1,385 | 1,364 | 1,375 | 26,500 |
| 2024/04/03 | 1,370 | 1,375 | 1,359 | 1,364 | 30,900 |
| 2024/04/02 | 1,400 | 1,400 | 1,372 | 1,377 | 28,800 |
| 2024/04/01 | 1,456 | 1,456 | 1,403 | 1,403 | 24,100 |
| 2024/03/29 | 1,428 | 1,449 | 1,412 | 1,437 | 32,800 |
| 2024/03/28 | 1,460 | 1,468 | 1,404 | 1,410 | 35,500 |
| 2024/03/27 | 1,471 | 1,498 | 1,464 | 1,491 | 78,700 |
| 2024/03/26 | 1,478 | 1,495 | 1,478 | 1,479 | 24,500 |
| 2024/03/25 | 1,490 | 1,515 | 1,478 | 1,481 | 31,500 |
| 2024/03/22 | 1,515 | 1,515 | 1,479 | 1,497 | 30,200 |
| 2024/03/21 | 1,537 | 1,537 | 1,506 | 1,511 | 24,500 |
| 2024/03/19 | 1,485 | 1,532 | 1,477 | 1,531 | 45,000 |
| 2024/03/18 | 1,480 | 1,485 | 1,471 | 1,482 | 24,800 |
| 2024/03/15 | 1,441 | 1,466 | 1,437 | 1,466 | 46,900 |
| 2024/03/14 | 1,399 | 1,434 | 1,396 | 1,433 | 20,900 |
| 2024/03/13 | 1,398 | 1,405 | 1,373 | 1,392 | 49,100 |
| 2024/03/12 | 1,392 | 1,392 | 1,355 | 1,391 | 41,700 |
| 2024/03/11 | 1,420 | 1,424 | 1,387 | 1,401 | 36,800 |
| 2024/03/08 | 1,410 | 1,439 | 1,405 | 1,431 | 51,100 |
| 2024/03/07 | 1,450 | 1,450 | 1,420 | 1,439 | 19,700 |
| 2024/03/06 | 1,423 | 1,439 | 1,413 | 1,421 | 32,900 |
| 2024/03/05 | 1,405 | 1,428 | 1,392 | 1,420 | 19,500 |
| 2024/03/04 | 1,429 | 1,429 | 1,393 | 1,407 | 51,300 |
| 2024/03/01 | 1,417 | 1,449 | 1,417 | 1,432 | 32,700 |
| 2024/02/29 | 1,456 | 1,463 | 1,416 | 1,416 | 90,800 |
| 2024/02/28 | 1,454 | 1,475 | 1,450 | 1,456 | 22,500 |
| 2024/02/27 | 1,477 | 1,485 | 1,446 | 1,457 | 35,100 |
| 2024/02/26 | 1,520 | 1,520 | 1,475 | 1,476 | 27,400 |
| 2024/02/22 | 1,503 | 1,511 | 1,486 | 1,505 | 36,400 |
| 2024/02/21 | 1,512 | 1,523 | 1,481 | 1,492 | 27,800 |
| 2024/02/20 | 1,510 | 1,534 | 1,492 | 1,512 | 36,400 |
| 2024/02/19 | 1,522 | 1,536 | 1,508 | 1,535 | 20,400 |
| 2024/02/16 | 1,494 | 1,516 | 1,478 | 1,514 | 29,500 |
| 2024/02/15 | 1,483 | 1,493 | 1,459 | 1,471 | 40,700 |
| 2024/02/14 | 1,485 | 1,485 | 1,446 | 1,455 | 33,200 |
| 2024/02/13 | 1,440 | 1,494 | 1,435 | 1,485 | 51,800 |
| 2024/02/09 | 1,482 | 1,488 | 1,426 | 1,429 | 45,700 |
| 2024/02/08 | 1,459 | 1,516 | 1,445 | 1,491 | 85,900 |
| 2024/02/07 | 1,625 | 1,645 | 1,617 | 1,634 | 79,900 |
| 2024/02/06 | 1,600 | 1,638 | 1,600 | 1,617 | 34,600 |
| 2024/02/05 | 1,587 | 1,606 | 1,573 | 1,593 | 48,400 |
| 2024/02/02 | 1,567 | 1,567 | 1,541 | 1,555 | 29,100 |
| 2024/02/01 | 1,545 | 1,562 | 1,535 | 1,542 | 26,700 |
| 2024/01/31 | 1,533 | 1,551 | 1,523 | 1,551 | 44,000 |
| 2024/01/30 | 1,556 | 1,563 | 1,538 | 1,538 | 20,200 |
| 2024/01/29 | 1,513 | 1,549 | 1,513 | 1,543 | 29,900 |
| 2024/01/26 | 1,520 | 1,536 | 1,501 | 1,508 | 49,600 |
| 2024/01/25 | 1,538 | 1,554 | 1,527 | 1,541 | 33,100 |
| 2024/01/24 | 1,540 | 1,550 | 1,519 | 1,538 | 34,600 |
| 2024/01/23 | 1,577 | 1,581 | 1,541 | 1,547 | 20,900 |
| 2024/01/22 | 1,577 | 1,593 | 1,566 | 1,574 | 28,300 |
| 2024/01/19 | 1,607 | 1,607 | 1,573 | 1,575 | 29,600 |
| 2024/01/18 | 1,622 | 1,631 | 1,591 | 1,591 | 37,400 |
| 2024/01/17 | 1,696 | 1,697 | 1,634 | 1,635 | 41,200 |
| 2024/01/16 | 1,704 | 1,704 | 1,669 | 1,677 | 34,600 |
| 2024/01/15 | 1,670 | 1,724 | 1,662 | 1,720 | 49,000 |
| 2024/01/12 | 1,663 | 1,668 | 1,634 | 1,650 | 29,100 |
| 2024/01/11 | 1,620 | 1,655 | 1,612 | 1,636 | 38,500 |
| 2024/01/10 | 1,579 | 1,606 | 1,556 | 1,594 | 41,700 |
| 2024/01/09 | 1,602 | 1,610 | 1,568 | 1,570 | 38,300 |
| 2024/01/05 | 1,600 | 1,625 | 1,596 | 1,602 | 27,200 |
| 2024/01/04 | 1,587 | 1,599 | 1,523 | 1,592 | 46,500 |
| 2023/12/29 | 1,582 | 1,609 | 1,571 | 1,587 | 30,400 |
| 2023/12/28 | 1,573 | 1,584 | 1,563 | 1,574 | 22,700 |
| 2023/12/27 | 1,546 | 1,573 | 1,546 | 1,571 | 41,000 |
| 2023/12/26 | 1,532 | 1,553 | 1,524 | 1,532 | 39,600 |
| 2023/12/25 | 1,540 | 1,560 | 1,522 | 1,532 | 28,400 |
| 2023/12/22 | 1,518 | 1,536 | 1,506 | 1,534 | 20,500 |
| 2023/12/21 | 1,528 | 1,542 | 1,515 | 1,516 | 33,700 |
| 2023/12/20 | 1,527 | 1,548 | 1,514 | 1,542 | 39,300 |
| 2023/12/19 | 1,464 | 1,515 | 1,455 | 1,515 | 57,100 |
| 2023/12/18 | 1,465 | 1,466 | 1,415 | 1,451 | 27,700 |
| 2023/12/15 | 1,485 | 1,512 | 1,451 | 1,468 | 175,200 |
| 2023/12/14 | 1,478 | 1,498 | 1,454 | 1,485 | 38,200 |
| 2023/12/13 | 1,439 | 1,473 | 1,435 | 1,470 | 44,100 |
| 2023/12/12 | 1,424 | 1,466 | 1,417 | 1,447 | 49,000 |
| 2023/12/11 | 1,356 | 1,425 | 1,356 | 1,425 | 72,200 |
| 2023/12/08 | 1,370 | 1,398 | 1,343 | 1,357 | 68,900 |
| 2023/12/07 | 1,333 | 1,369 | 1,333 | 1,363 | 49,600 |
| 2023/12/06 | 1,293 | 1,361 | 1,293 | 1,354 | 59,400 |
| 2023/12/05 | 1,299 | 1,307 | 1,290 | 1,293 | 30,500 |
| 2023/12/04 | 1,301 | 1,308 | 1,289 | 1,299 | 21,700 |
| 2023/12/01 | 1,326 | 1,336 | 1,304 | 1,308 | 26,900 |
| 2023/11/30 | 1,298 | 1,315 | 1,298 | 1,312 | 38,600 |
| 2023/11/29 | 1,307 | 1,312 | 1,298 | 1,298 | 14,900 |
| 2023/11/28 | 1,296 | 1,316 | 1,294 | 1,316 | 20,500 |
| 2023/11/27 | 1,319 | 1,319 | 1,296 | 1,296 | 18,300 |
| 2023/11/24 | 1,319 | 1,320 | 1,309 | 1,312 | 11,100 |
| 2023/11/22 | 1,298 | 1,324 | 1,295 | 1,309 | 17,500 |
| 2023/11/21 | 1,302 | 1,314 | 1,290 | 1,299 | 21,100 |
| 2023/11/20 | 1,338 | 1,338 | 1,300 | 1,302 | 34,500 |
| 2023/11/17 | 1,331 | 1,331 | 1,308 | 1,331 | 19,300 |
| 2023/11/16 | 1,321 | 1,334 | 1,291 | 1,329 | 34,600 |
| 2023/11/15 | 1,326 | 1,341 | 1,314 | 1,321 | 27,400 |
| 2023/11/14 | 1,310 | 1,325 | 1,306 | 1,319 | 29,400 |
| 2023/11/13 | 1,320 | 1,321 | 1,297 | 1,298 | 28,800 |
| 2023/11/10 | 1,311 | 1,322 | 1,299 | 1,307 | 28,900 |
| 2023/11/09 | 1,280 | 1,314 | 1,274 | 1,311 | 38,500 |
| 2023/11/08 | 1,268 | 1,300 | 1,256 | 1,281 | 118,200 |
| 2023/11/07 | 1,383 | 1,399 | 1,365 | 1,378 | 67,100 |
| 2023/11/06 | 1,388 | 1,389 | 1,363 | 1,372 | 54,000 |
| 2023/11/02 | 1,322 | 1,322 | 1,289 | 1,305 | 17,600 |
| 2023/11/01 | 1,303 | 1,327 | 1,298 | 1,323 | 39,500 |
| 2023/10/31 | 1,253 | 1,287 | 1,241 | 1,286 | 31,200 |
| 2023/10/30 | 1,259 | 1,276 | 1,242 | 1,248 | 25,200 |
| 2023/10/27 | 1,249 | 1,274 | 1,249 | 1,271 | 25,600 |
| 2023/10/26 | 1,265 | 1,271 | 1,232 | 1,239 | 32,300 |
| 2023/10/25 | 1,279 | 1,287 | 1,263 | 1,265 | 21,300 |
| 2023/10/24 | 1,265 | 1,280 | 1,239 | 1,270 | 32,200 |
| 2023/10/23 | 1,287 | 1,289 | 1,269 | 1,269 | 18,400 |
| 2023/10/20 | 1,278 | 1,297 | 1,275 | 1,287 | 20,800 |
| 2023/10/19 | 1,270 | 1,293 | 1,270 | 1,283 | 19,300 |
| 2023/10/18 | 1,298 | 1,298 | 1,271 | 1,286 | 26,000 |
| 2023/10/17 | 1,294 | 1,308 | 1,283 | 1,284 | 19,300 |
| 2023/10/16 | 1,296 | 1,310 | 1,286 | 1,290 | 32,600 |
| 2023/10/13 | 1,313 | 1,343 | 1,299 | 1,305 | 53,100 |
| 2023/10/12 | 1,277 | 1,298 | 1,275 | 1,296 | 23,400 |
| 2023/10/11 | 1,275 | 1,275 | 1,254 | 1,265 | 29,000 |
| 2023/10/10 | 1,256 | 1,281 | 1,256 | 1,278 | 25,900 |
| 2023/10/06 | 1,248 | 1,263 | 1,241 | 1,247 | 26,500 |
| 2023/10/05 | 1,231 | 1,249 | 1,226 | 1,246 | 32,500 |
| 2023/10/04 | 1,232 | 1,240 | 1,216 | 1,220 | 33,700 |
| 2023/10/03 | 1,274 | 1,274 | 1,248 | 1,248 | 27,700 |
| 2023/10/02 | 1,287 | 1,298 | 1,269 | 1,269 | 32,700 |
| 2023/09/29 | 1,298 | 1,298 | 1,270 | 1,279 | 25,400 |
| 2023/09/28 | 1,329 | 1,329 | 1,298 | 1,301 | 32,100 |
| 2023/09/27 | 1,306 | 1,337 | 1,290 | 1,329 | 50,900 |
| 2023/09/26 | 1,322 | 1,322 | 1,305 | 1,313 | 28,400 |
| 2023/09/25 | 1,329 | 1,335 | 1,316 | 1,322 | 25,000 |
| 2023/09/22 | 1,312 | 1,331 | 1,310 | 1,320 | 31,800 |
| 2023/09/21 | 1,327 | 1,350 | 1,327 | 1,331 | 20,000 |
| 2023/09/20 | 1,379 | 1,386 | 1,329 | 1,334 | 44,500 |
| 2023/09/19 | 1,381 | 1,389 | 1,362 | 1,387 | 41,200 |
| 2023/09/15 | 1,379 | 1,390 | 1,371 | 1,381 | 54,500 |
| 2023/09/14 | 1,349 | 1,372 | 1,349 | 1,371 | 19,400 |
| 2023/09/13 | 1,360 | 1,360 | 1,336 | 1,349 | 21,700 |
| 2023/09/12 | 1,340 | 1,361 | 1,337 | 1,360 | 11,000 |
| 2023/09/11 | 1,345 | 1,356 | 1,331 | 1,340 | 21,500 |
| 2023/09/08 | 1,360 | 1,373 | 1,333 | 1,338 | 58,100 |
| 2023/09/07 | 1,365 | 1,387 | 1,365 | 1,373 | 32,700 |
| 2023/09/06 | 1,377 | 1,385 | 1,372 | 1,379 | 22,600 |
| 2023/09/05 | 1,378 | 1,382 | 1,360 | 1,377 | 34,800 |
| 2023/09/04 | 1,341 | 1,375 | 1,341 | 1,370 | 41,400 |
| 2023/09/01 | 1,315 | 1,343 | 1,315 | 1,339 | 39,700 |
| 2023/08/31 | 1,298 | 1,326 | 1,298 | 1,316 | 54,700 |
| 2023/08/30 | 1,290 | 1,296 | 1,286 | 1,294 | 32,800 |
| 2023/08/29 | 1,288 | 1,295 | 1,285 | 1,290 | 14,900 |
| 2023/08/28 | 1,270 | 1,288 | 1,270 | 1,288 | 20,600 |
| 2023/08/25 | 1,268 | 1,268 | 1,253 | 1,261 | 29,100 |
| 2023/08/24 | 1,279 | 1,286 | 1,277 | 1,281 | 25,400 |
| 2023/08/23 | 1,264 | 1,281 | 1,250 | 1,279 | 27,300 |
| 2023/08/22 | 1,282 | 1,282 | 1,246 | 1,263 | 29,800 |
| 2023/08/21 | 1,275 | 1,284 | 1,269 | 1,273 | 40,700 |
| 2023/08/18 | 1,272 | 1,281 | 1,255 | 1,272 | 47,600 |
| 2023/08/17 | 1,298 | 1,299 | 1,271 | 1,287 | 38,200 |
| 2023/08/16 | 1,296 | 1,311 | 1,286 | 1,298 | 40,000 |
| 2023/08/15 | 1,339 | 1,344 | 1,312 | 1,318 | 37,000 |
| 2023/08/14 | 1,387 | 1,394 | 1,342 | 1,349 | 39,000 |
| 2023/08/10 | 1,327 | 1,380 | 1,326 | 1,373 | 122,300 |
| 2023/08/09 | 1,322 | 1,342 | 1,279 | 1,325 | 170,500 |
| 2023/08/08 | 1,298 | 1,314 | 1,295 | 1,302 | 53,800 |
| 2023/08/07 | 1,250 | 1,292 | 1,250 | 1,285 | 38,700 |
| 2023/08/04 | 1,255 | 1,271 | 1,250 | 1,262 | 24,000 |
| 2023/08/03 | 1,294 | 1,295 | 1,262 | 1,265 | 85,500 |
| 2023/08/02 | 1,316 | 1,325 | 1,303 | 1,307 | 33,000 |
| 2023/08/01 | 1,344 | 1,351 | 1,334 | 1,346 | 25,900 |
| 2023/07/31 | 1,345 | 1,354 | 1,335 | 1,344 | 31,700 |
| 2023/07/28 | 1,311 | 1,330 | 1,293 | 1,325 | 51,000 |
| 2023/07/27 | 1,337 | 1,337 | 1,307 | 1,328 | 27,100 |
| 2023/07/26 | 1,357 | 1,363 | 1,328 | 1,334 | 21,600 |
| 2023/07/25 | 1,351 | 1,360 | 1,347 | 1,356 | 33,700 |
| 2023/07/24 | 1,345 | 1,368 | 1,341 | 1,360 | 33,400 |
| 2023/07/21 | 1,326 | 1,339 | 1,315 | 1,331 | 31,400 |
| 2023/07/20 | 1,328 | 1,341 | 1,309 | 1,309 | 24,700 |
| 2023/07/19 | 1,323 | 1,328 | 1,308 | 1,326 | 31,100 |
| 2023/07/18 | 1,320 | 1,333 | 1,301 | 1,307 | 65,900 |
| 2023/07/14 | 1,315 | 1,326 | 1,292 | 1,310 | 36,700 |
| 2023/07/13 | 1,302 | 1,316 | 1,288 | 1,314 | 40,400 |
| 2023/07/12 | 1,331 | 1,331 | 1,292 | 1,301 | 38,200 |
| 2023/07/11 | 1,359 | 1,372 | 1,311 | 1,311 | 54,500 |
| 2023/07/10 | 1,359 | 1,377 | 1,351 | 1,356 | 55,700 |
| 2023/07/07 | 1,365 | 1,365 | 1,342 | 1,358 | 39,600 |
| 2023/07/06 | 1,352 | 1,371 | 1,352 | 1,366 | 28,500 |
| 2023/07/05 | 1,361 | 1,377 | 1,340 | 1,369 | 36,700 |
| 2023/07/04 | 1,388 | 1,393 | 1,364 | 1,364 | 38,200 |
| 2023/07/03 | 1,404 | 1,411 | 1,394 | 1,406 | 21,400 |
| 2023/06/30 | 1,415 | 1,430 | 1,380 | 1,384 | 61,800 |
| 2023/06/29 | 1,434 | 1,460 | 1,421 | 1,428 | 25,400 |
| 2023/06/28 | 1,420 | 1,440 | 1,419 | 1,433 | 49,900 |
| 2023/06/27 | 1,377 | 1,411 | 1,373 | 1,408 | 31,300 |