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
1993/12/30 960 960 960 960 5,000
1993/12/29 960 960 960 960 4,000
1993/12/27 900 900 900 900 2,000
1993/12/24 900 900 900 900 11,000
1993/12/22 919 919 900 910 21,000
1993/12/20 961 961 960 960 2,000
1993/12/17 960 960 960 960 3,000
1993/12/16 970 970 960 960 3,000
1993/12/15 955 960 955 960 6,000
1993/12/14 960 960 950 960 5,000
1993/12/13 960 960 960 960 8,000
1993/12/10 930 930 930 930 13,000
1993/12/09 900 901 900 900 13,000
1993/12/08 900 900 900 900 4,000
1993/12/07 905 915 900 900 3,000
1993/12/06 915 915 915 915 1,000
1993/12/03 915 915 915 915 5,000
1993/12/02 950 950 911 911 8,000
1993/12/01 950 960 950 960 15,000
1993/11/29 917 917 900 910 8,000
1993/11/26 926 930 926 930 7,000
1993/11/24 901 905 901 905 45,000
1993/11/22 901 901 901 901 48,000
1993/11/19 920 921 920 921 4,000
1993/11/18 922 922 919 922 8,000
1993/11/16 952 952 952 952 2,000
1993/11/15 965 966 951 952 11,000
1993/11/12 951 955 951 955 2,000
1993/11/11 970 980 955 955 25,000
1993/11/10 985 985 971 980 13,000
1993/11/09 985 985 985 985 19,000
1993/11/08 969 985 959 985 14,000
1993/11/05 979 979 951 979 24,000
1993/11/04 979 980 975 980 4,000
1993/11/02 999 999 979 979 6,000
1993/11/01 984 984 984 984 1,000
1993/10/29 969 984 969 984 6,000
1993/10/28 970 975 970 975 54,000
1993/10/27 970 970 970 970 54,000
1993/10/26 980 980 960 960 4,000
1993/10/25 1,020 1,020 980 980 12,000
1993/10/22 995 1,000 980 1,000 9,000
1993/10/21 981 981 981 981 1,000
1993/10/20 999 1,000 999 1,000 2,000
1993/10/19 1,010 1,010 1,010 1,010 1,000
1993/10/18 1,020 1,020 1,010 1,020 9,000
1993/10/15 1,020 1,030 1,020 1,030 14,000
1993/10/14 999 1,020 999 1,020 57,000
1993/10/13 999 1,010 995 1,010 66,000
1993/10/08 991 999 981 999 17,000
1993/10/07 980 1,000 980 1,000 20,000
1993/10/06 998 1,000 998 1,000 13,000
1993/10/05 985 1,000 985 1,000 17,000
1993/10/04 987 990 987 990 47,000
1993/10/01 988 988 987 987 2,000
1993/09/30 989 989 989 989 1,000
1993/09/29 988 990 988 990 2,000
1993/09/28 980 980 978 978 16,000
1993/09/27 978 978 978 978 13,000
1993/09/24 955 978 955 978 9,000
1993/09/22 966 966 950 950 4,000
1993/09/21 967 967 967 967 10,000
1993/09/20 977 977 977 977 6,000
1993/09/17 978 978 975 977 11,000
1993/09/16 990 990 983 983 7,000
1993/09/14 983 983 983 983 4,000
1993/09/13 990 1,000 990 998 12,000
1993/09/10 985 985 983 983 16,000
1993/09/09 965 985 965 985 311,000
1993/09/08 992 992 980 982 12,000
1993/09/07 955 995 955 995 58,000
1993/09/06 955 955 952 955 55,000
1993/09/03 955 955 955 955 15,000
1993/09/02 955 955 945 955 19,000
1993/09/01 955 955 955 955 2,000
1993/08/31 955 955 955 955 2,000
1993/08/30 955 955 955 955 2,000
1993/08/27 940 950 940 950 9,000
1993/08/26 941 941 941 941 8,000
1993/08/25 939 939 939 939 6,000
1993/08/24 939 939 939 939 17,000
1993/08/23 944 944 940 940 2,000
1993/08/20 942 944 935 944 7,000
1993/08/19 940 940 929 929 9,000
1993/08/18 941 941 940 940 2,000
1993/08/17 938 947 935 935 7,000
1993/08/16 948 948 939 947 6,000
1993/08/13 938 938 938 938 11,000
1993/08/12 941 948 941 941 3,000
1993/08/11 938 938 938 938 13,000
1993/08/10 938 944 935 944 14,000
1993/08/09 928 935 928 935 3,000
1993/08/05 938 938 938 938 1,000
1993/08/04 918 938 918 938 19,000
1993/08/03 931 938 930 938 4,000
1993/08/02 940 940 930 930 7,000
1993/07/30 930 930 930 930 1,000
1993/07/29 930 930 930 930 7,000
1993/07/28 910 910 901 910 7,000
1993/07/27 910 920 900 900 7,000
1993/07/26 910 910 910 910 2,000
1993/07/23 920 920 910 910 41,000
1993/07/22 916 920 916 920 5,000
1993/07/21 911 911 911 911 1,000
1993/07/20 929 929 911 911 2,000
1993/07/19 910 910 910 910 7,000
1993/07/16 922 930 921 930 3,000
1993/07/15 900 910 900 910 14,000
1993/07/13 890 890 890 890 11,000
1993/07/12 890 890 890 890 1,000
1993/07/08 881 881 880 880 4,000
1993/07/07 900 900 890 890 3,000
1993/07/05 930 930 930 930 1,000
1993/07/02 930 930 930 930 3,000
1993/07/01 920 920 920 920 14,000
1993/06/30 920 920 920 920 4,000
1993/06/29 920 920 910 920 4,000
1993/06/25 888 890 888 890 5,000
1993/06/24 889 894 887 887 50,000
1993/06/23 889 889 889 889 1,000
1993/06/22 880 880 880 880 2,000
1993/06/21 900 900 885 890 18,000
1993/06/18 921 921 900 900 4,000
1993/06/17 921 921 921 921 8,000
1993/06/16 950 950 950 950 7,000
1993/06/14 1,020 1,020 1,020 1,020 4,000
1993/06/11 1,030 1,030 1,020 1,020 34,000
1993/06/10 1,000 1,020 1,000 1,020 27,000
1993/06/08 1,010 1,010 1,000 1,000 20,000
1993/06/07 1,000 1,030 1,000 1,030 30,000
1993/06/04 970 1,000 970 1,000 27,000
1993/06/03 945 970 945 970 15,000
1993/06/02 950 960 950 950 11,000
1993/06/01 940 950 930 950 16,000
1993/05/31 942 942 942 942 1,000
1993/05/28 932 932 932 932 3,000
1993/05/27 932 935 931 932 19,000
1993/05/26 930 930 930 930 6,000
1993/05/25 930 930 930 930 7,000
1993/05/24 930 930 910 910 18,000
1993/05/21 900 906 900 906 5,000
1993/05/20 930 930 901 901 3,000
1993/05/19 947 947 930 930 12,000
1993/05/18 959 959 949 950 5,000
1993/05/17 960 960 959 960 4,000
1993/05/14 950 960 950 960 6,000
1993/05/13 970 970 950 960 27,000
1993/05/12 930 958 930 958 20,000
1993/05/11 904 920 904 920 26,000
1993/05/10 905 910 900 906 24,000
1993/05/07 895 905 895 905 22,000
1993/05/06 870 876 870 876 32,000
1993/04/30 870 870 860 870 11,000
1993/04/28 870 870 861 862 11,000
1993/04/27 855 856 855 855 8,000
1993/04/26 851 855 851 855 8,000
1993/04/23 851 851 851 851 7,000
1993/04/22 850 851 850 851 3,000
1993/04/21 861 861 860 860 18,000
1993/04/20 870 870 860 860 11,000
1993/04/19 870 871 870 870 12,000
1993/04/16 886 890 880 880 22,000
1993/04/15 894 894 876 886 10,000
1993/04/14 889 890 885 886 22,000
1993/04/13 858 880 858 880 17,000
1993/04/12 856 860 855 857 28,000
1993/04/09 840 850 840 850 39,000
1993/04/08 835 850 835 840 19,000
1993/04/07 828 840 815 815 18,000
1993/04/06 830 840 830 838 21,000
1993/04/05 815 830 815 830 26,000
1993/04/02 819 820 810 812 28,000
1993/04/01 790 799 790 799 17,000
1993/03/31 778 790 778 785 6,000
1993/03/30 798 799 778 778 11,000
1993/03/29 776 800 776 800 14,000
1993/03/26 779 780 770 770 20,000
1993/03/25 778 779 775 779 24,000
1993/03/24 770 780 770 780 18,000
1993/03/23 772 773 770 770 104,000
1993/03/22 775 780 772 772 11,000
1993/03/19 775 775 768 768 12,000
1993/03/18 770 780 766 772 22,000
1993/03/16 773 773 773 773 7,000
1993/03/15 761 761 750 750 13,000
1993/03/12 760 760 760 760 2,000
1993/03/11 750 750 750 750 9,000
1993/03/10 751 751 750 750 17,000
1993/03/09 750 750 750 750 16,000
1993/03/08 755 755 741 755 9,000
1993/03/05 759 759 759 759 1,000
1993/02/26 774 774 774 774 3,000
1993/02/25 774 774 774 774 5,000
1993/02/24 774 774 774 774 2,000
1993/02/23 796 796 794 795 611,000
1993/02/22 794 796 794 796 601,000
1993/02/18 794 794 794 794 1,000
1993/02/17 794 794 794 794 1,000
1993/02/16 814 814 814 814 2,000
1993/02/15 810 810 810 810 3,000
1993/02/12 800 800 800 800 7,000
1993/02/10 800 800 800 800 5,000
1993/02/08 810 810 800 800 4,000
1993/02/04 800 800 800 800 4,000
1993/02/03 800 800 800 800 3,000
1993/02/01 791 795 791 795 8,000
1993/01/29 798 799 798 799 3,000
1993/01/28 780 785 780 785 3,000
1993/01/26 800 800 790 790 8,000
1993/01/25 800 800 800 800 6,000
1993/01/21 800 800 800 800 5,000
1993/01/20 800 801 800 801 4,000
1993/01/19 799 809 799 801 8,000
1993/01/14 809 809 809 809 1,000
1993/01/12 810 810 809 809 52,000
1993/01/11 810 810 810 810 14,000
1993/01/05 811 811 800 800 15,000

このページの先頭へ