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
1994/12/29 843 843 843 843 2,000
1994/12/28 852 852 850 850 3,000
1994/12/27 826 840 826 832 46,000
1994/12/26 829 829 820 822 68,000
1994/12/22 820 829 820 821 18,000
1994/12/21 839 840 830 830 4,000
1994/12/20 844 844 840 840 4,000
1994/12/19 847 847 846 846 3,000
1994/12/16 848 848 848 848 1,000
1994/12/15 840 850 825 850 7,000
1994/12/14 822 822 822 822 1,000
1994/12/13 822 822 822 822 3,000
1994/12/12 830 830 829 829 14,000
1994/12/09 820 820 820 820 15,000
1994/12/08 823 823 823 823 8,000
1994/12/07 830 830 828 828 8,000
1994/12/06 835 835 830 830 8,000
1994/12/05 840 840 840 840 3,000
1994/12/02 830 830 825 825 7,000
1994/12/01 840 840 830 840 9,000
1994/11/30 840 840 840 840 1,000
1994/11/29 820 820 820 820 8,000
1994/11/28 820 820 820 820 15,000
1994/11/25 840 840 821 821 20,000
1994/11/24 830 830 830 830 26,000
1994/11/22 831 831 831 831 10,000
1994/11/21 861 861 861 861 1,000
1994/11/18 850 850 850 850 1,000
1994/11/17 850 850 850 850 2,000
1994/11/16 851 851 830 830 7,000
1994/11/15 860 860 860 860 2,000
1994/11/14 861 861 861 861 1,502,000
1994/11/11 864 864 854 861 1,504,000
1994/11/10 871 871 871 871 12,000
1994/11/09 871 871 871 871 1,000
1994/11/08 871 871 871 871 1,000
1994/11/07 878 878 871 871 3,000
1994/11/04 878 878 877 877 6,000
1994/11/02 880 880 879 879 2,000
1994/11/01 889 889 889 889 1,000
1994/10/31 890 890 890 890 2,000
1994/10/28 900 900 890 890 3,000
1994/10/26 900 900 900 900 2,000
1994/10/25 920 920 920 920 4,000
1994/10/21 910 910 910 910 22,000
1994/10/20 911 911 911 911 1,000
1994/10/19 910 910 910 910 6,000
1994/10/18 910 910 910 910 5,000
1994/10/14 935 948 920 948 20,000
1994/10/11 920 920 920 920 1,000
1994/10/07 925 925 912 912 3,000
1994/10/06 935 935 935 935 5,000
1994/10/05 935 935 935 935 5,000
1994/10/04 936 936 936 936 1,000
1994/10/03 935 935 935 935 2,000
1994/09/30 935 935 935 935 4,000
1994/09/29 935 935 935 935 3,000
1994/09/28 950 950 935 935 3,000
1994/09/27 930 950 930 950 6,000
1994/09/26 960 965 935 935 7,000
1994/09/22 950 955 950 955 23,000
1994/09/20 990 1,000 990 1,000 11,000
1994/09/19 950 950 950 950 4,000
1994/09/16 960 961 960 960 3,000
1994/09/14 960 965 960 965 2,000
1994/09/13 950 950 950 950 15,000
1994/09/12 990 990 990 990 10,000
1994/09/09 951 960 951 960 2,000
1994/09/08 950 960 950 950 12,000
1994/09/07 959 960 959 960 4,000
1994/09/06 969 969 969 969 1,000
1994/09/05 998 998 970 970 4,000
1994/09/01 985 985 985 985 2,000
1994/08/31 986 986 986 986 2,000
1994/08/30 999 999 985 985 8,000
1994/08/29 989 989 989 989 1,000
1994/08/26 980 988 980 988 10,000
1994/08/25 975 975 975 975 2,000
1994/08/24 970 970 970 970 4,000
1994/08/23 970 970 970 970 8,000
1994/08/22 990 990 970 970 4,000
1994/08/19 990 990 990 990 2,000
1994/08/17 980 980 980 980 1,000
1994/08/12 980 980 970 970 3,000
1994/08/11 990 1,000 989 1,000 3,000
1994/08/10 1,000 1,000 970 970 11,000
1994/08/09 1,000 1,000 1,000 1,000 9,000
1994/08/08 970 980 970 980 22,000
1994/08/05 970 970 960 960 5,000
1994/08/04 960 965 960 965 4,000
1994/08/03 965 965 965 965 2,000
1994/08/02 960 960 960 960 6,000
1994/08/01 970 970 960 960 3,000
1994/07/29 970 970 960 970 19,000
1994/07/28 980 980 970 970 5,000
1994/07/27 970 970 970 970 5,000
1994/07/26 1,000 1,000 980 980 74,000
1994/07/25 1,000 1,000 1,000 1,000 12,000
1994/07/22 999 999 999 999 2,000
1994/07/21 1,000 1,000 999 999 801,000
1994/07/20 1,000 1,000 1,000 1,000 811,000
1994/07/19 998 998 998 998 2,000
1994/07/15 998 998 998 998 1,000
1994/07/14 981 981 980 980 4,000
1994/07/13 990 1,000 990 999 19,000
1994/07/12 970 970 970 970 2,000
1994/07/11 970 995 970 995 6,000
1994/07/08 960 960 960 960 5,000
1994/07/06 960 960 960 960 2,000
1994/07/05 990 990 982 990 8,000
1994/07/04 960 980 960 980 9,000
1994/07/01 950 950 950 950 3,000
1994/06/30 950 950 950 950 2,000
1994/06/29 960 960 960 960 4,000
1994/06/28 970 970 970 970 2,000
1994/06/27 990 990 970 970 4,000
1994/06/24 1,000 1,000 990 990 45,000
1994/06/23 994 1,000 990 1,000 13,000
1994/06/22 980 1,000 980 990 12,000
1994/06/21 988 1,010 988 1,010 3,000
1994/06/20 1,020 1,020 1,000 1,000 8,000
1994/06/17 1,020 1,020 1,000 1,020 62,000
1994/06/16 1,000 1,010 995 995 30,000
1994/06/15 1,000 1,000 1,000 1,000 2,000
1994/06/14 1,000 1,000 1,000 1,000 73,000
1994/06/13 1,000 1,020 1,000 1,020 3,000
1994/06/10 986 988 986 988 25,000
1994/06/09 985 990 985 985 11,000
1994/06/08 995 995 985 985 2,000
1994/06/07 980 985 970 985 55,000
1994/06/06 1,000 1,000 995 995 16,000
1994/06/03 1,000 1,000 990 1,000 51,000
1994/06/02 991 991 991 991 8,000
1994/06/01 995 1,000 991 1,000 16,000
1994/05/31 1,000 1,000 995 995 105,000
1994/05/30 1,020 1,020 1,020 1,020 6,000
1994/05/27 1,010 1,030 1,010 1,030 18,000
1994/05/26 995 1,030 995 1,030 68,000
1994/05/25 1,010 1,010 995 995 34,000
1994/05/24 989 1,010 989 1,000 39,000
1994/05/23 980 989 980 989 16,000
1994/05/20 960 980 960 980 36,000
1994/05/19 959 960 959 960 11,000
1994/05/18 947 960 947 960 10,000
1994/05/17 951 960 950 950 18,000
1994/05/16 931 950 931 950 8,000
1994/05/13 940 950 940 940 16,000
1994/05/12 909 940 909 940 112,000
1994/05/11 934 940 929 929 3,000
1994/05/10 919 919 919 919 12,000
1994/05/09 912 912 912 912 2,000
1994/05/06 911 911 911 911 1,000
1994/05/02 910 910 910 910 3,000
1994/04/28 910 910 910 910 2,000
1994/04/27 911 911 911 911 1,000
1994/04/26 910 920 910 920 4,000
1994/04/25 920 920 920 920 4,000
1994/04/22 910 910 910 910 14,000
1994/04/21 910 910 910 910 22,000
1994/04/20 926 926 910 910 37,000
1994/04/18 926 926 926 926 3,000
1994/04/15 920 926 915 926 6,000
1994/04/14 925 925 925 925 2,000
1994/04/13 916 925 916 925 4,000
1994/04/12 915 915 915 915 3,000
1994/04/11 930 931 925 925 46,000
1994/04/07 925 925 925 925 2,000
1994/04/06 925 930 920 930 4,000
1994/04/05 934 944 934 944 6,000
1994/04/04 923 933 923 933 2,000
1994/04/01 923 923 923 923 2,000
1994/03/31 926 926 926 926 3,000
1994/03/30 906 906 906 906 1,000
1994/03/28 907 907 907 907 1,000
1994/03/25 900 910 900 901 30,000
1994/03/24 907 907 905 905 9,000
1994/03/23 906 906 906 906 5,000
1994/03/22 935 936 935 936 4,000
1994/03/18 936 936 935 935 202,000
1994/03/17 935 935 935 935 10,000
1994/03/16 935 935 935 935 3,000
1994/03/15 955 955 955 955 1,000
1994/03/14 922 955 922 955 10,000
1994/03/11 910 920 910 920 22,000
1994/03/10 919 925 903 925 27,000
1994/03/09 915 915 903 903 13,000
1994/03/08 902 902 902 902 5,000
1994/03/07 919 919 901 902 12,000
1994/03/04 918 918 918 918 1,000
1994/03/02 949 949 948 948 2,000
1994/02/28 970 970 970 970 4,000
1994/02/25 975 975 975 975 3,000
1994/02/24 951 975 951 975 64,000
1994/02/23 946 948 946 948 6,000
1994/02/22 950 950 943 943 18,000
1994/02/21 949 949 949 949 1,000
1994/02/18 940 941 940 941 3,000
1994/02/17 940 950 939 940 31,000
1994/02/16 910 920 910 920 22,000
1994/02/15 900 900 900 900 10,000
1994/02/14 900 911 900 911 4,000
1994/02/10 930 930 925 925 12,000
1994/02/08 950 950 950 950 6,000
1994/02/07 915 915 915 915 1,000
1994/02/04 925 925 915 915 2,000
1994/02/03 915 915 915 915 10,000
1994/02/02 945 946 930 946 15,000
1994/02/01 945 950 945 950 6,000
1994/01/31 928 928 928 928 1,000
1994/01/28 930 930 928 928 4,000
1994/01/27 925 930 925 930 4,000
1994/01/25 905 905 905 905 13,000
1994/01/24 900 900 900 900 8,000
1994/01/21 920 921 920 921 7,000
1994/01/20 950 950 950 950 3,000
1994/01/19 937 941 937 941 6,000
1994/01/17 950 950 941 941 2,000
1994/01/13 941 941 941 941 3,000
1994/01/11 982 982 971 971 5,000
1994/01/10 976 980 976 977 15,000
1994/01/07 976 976 976 976 2,000
1994/01/06 960 996 960 996 36,000
1994/01/05 956 961 956 961 10,000
1994/01/04 958 958 958 958 2,000

このページの先頭へ