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 |
---|---|---|---|---|---|
2013/12/30 | 557 | 568 | 553 | 567 | 24,000 |
2013/12/27 | 540 | 550 | 538 | 550 | 51,500 |
2013/12/26 | 538 | 545 | 536 | 540 | 56,300 |
2013/12/25 | 528 | 540 | 527 | 538 | 33,200 |
2013/12/24 | 530 | 532 | 521 | 524 | 25,500 |
2013/12/20 | 538 | 538 | 531 | 532 | 22,800 |
2013/12/19 | 533 | 540 | 533 | 538 | 44,300 |
2013/12/18 | 518 | 537 | 518 | 532 | 39,400 |
2013/12/17 | 515 | 532 | 514 | 523 | 25,600 |
2013/12/16 | 520 | 534 | 512 | 515 | 29,800 |
2013/12/13 | 512 | 529 | 512 | 524 | 110,000 |
2013/12/12 | 535 | 542 | 513 | 532 | 17,900 |
2013/12/11 | 541 | 547 | 536 | 541 | 16,700 |
2013/12/10 | 548 | 548 | 530 | 542 | 43,100 |
2013/12/09 | 536 | 540 | 535 | 540 | 26,500 |
2013/12/06 | 532 | 540 | 522 | 533 | 33,900 |
2013/12/05 | 529 | 534 | 523 | 525 | 14,900 |
2013/12/04 | 534 | 543 | 527 | 529 | 48,300 |
2013/12/03 | 529 | 535 | 515 | 532 | 81,000 |
2013/12/02 | 516 | 533 | 516 | 524 | 34,700 |
2013/11/29 | 523 | 530 | 510 | 520 | 40,200 |
2013/11/28 | 522 | 525 | 522 | 523 | 16,000 |
2013/11/27 | 530 | 535 | 521 | 525 | 26,400 |
2013/11/26 | 514 | 540 | 502 | 537 | 97,300 |
2013/11/25 | 517 | 517 | 512 | 516 | 18,900 |
2013/11/22 | 513 | 514 | 509 | 514 | 29,100 |
2013/11/21 | 513 | 515 | 510 | 513 | 27,200 |
2013/11/20 | 512 | 513 | 505 | 513 | 24,500 |
2013/11/19 | 511 | 515 | 507 | 512 | 32,700 |
2013/11/18 | 515 | 518 | 507 | 512 | 41,000 |
2013/11/15 | 515 | 519 | 511 | 518 | 42,900 |
2013/11/14 | 511 | 515 | 507 | 515 | 35,700 |
2013/11/13 | 510 | 516 | 510 | 511 | 46,200 |
2013/11/12 | 506 | 515 | 499 | 510 | 42,100 |
2013/11/11 | 520 | 520 | 494 | 510 | 75,700 |
2013/11/08 | 533 | 533 | 510 | 519 | 139,000 |
2013/11/07 | 471 | 550 | 469 | 515 | 569,700 |
2013/11/06 | 469 | 472 | 468 | 471 | 8,500 |
2013/11/05 | 468 | 470 | 466 | 467 | 25,600 |
2013/11/01 | 475 | 475 | 466 | 467 | 36,200 |
2013/10/31 | 470 | 477 | 470 | 473 | 23,900 |
2013/10/30 | 476 | 476 | 472 | 475 | 36,000 |
2013/10/29 | 472 | 473 | 469 | 469 | 40,900 |
2013/10/28 | 477 | 486 | 471 | 476 | 84,500 |
2013/10/25 | 475 | 475 | 467 | 469 | 41,700 |
2013/10/24 | 475 | 476 | 471 | 475 | 17,000 |
2013/10/23 | 479 | 483 | 474 | 474 | 11,800 |
2013/10/22 | 475 | 480 | 472 | 479 | 21,500 |
2013/10/21 | 482 | 489 | 472 | 476 | 28,400 |
2013/10/18 | 482 | 482 | 479 | 481 | 12,900 |
2013/10/17 | 480 | 481 | 475 | 481 | 14,000 |
2013/10/16 | 475 | 480 | 474 | 479 | 8,300 |
2013/10/15 | 483 | 483 | 474 | 478 | 12,100 |
2013/10/11 | 470 | 487 | 469 | 484 | 34,700 |
2013/10/10 | 468 | 469 | 465 | 468 | 29,300 |
2013/10/09 | 466 | 469 | 463 | 468 | 23,300 |
2013/10/08 | 471 | 472 | 464 | 465 | 26,000 |
2013/10/07 | 476 | 481 | 471 | 475 | 23,400 |
2013/10/04 | 474 | 479 | 472 | 476 | 8,300 |
2013/10/03 | 481 | 481 | 474 | 475 | 21,000 |
2013/10/02 | 478 | 479 | 475 | 475 | 9,900 |
2013/10/01 | 476 | 484 | 476 | 479 | 8,900 |
2013/09/30 | 480 | 482 | 477 | 481 | 10,600 |
2013/09/27 | 486 | 486 | 481 | 484 | 16,600 |
2013/09/26 | 486 | 486 | 483 | 485 | 16,400 |
2013/09/25 | 485 | 485 | 484 | 485 | 17,400 |
2013/09/24 | 480 | 486 | 480 | 483 | 16,300 |
2013/09/20 | 480 | 483 | 475 | 482 | 15,300 |
2013/09/19 | 476 | 480 | 474 | 480 | 11,700 |
2013/09/18 | 472 | 477 | 471 | 474 | 11,800 |
2013/09/17 | 472 | 477 | 472 | 474 | 6,900 |
2013/09/13 | 470 | 477 | 470 | 473 | 51,700 |
2013/09/12 | 478 | 478 | 472 | 475 | 14,100 |
2013/09/11 | 477 | 478 | 474 | 477 | 19,000 |
2013/09/10 | 471 | 475 | 470 | 473 | 29,100 |
2013/09/09 | 467 | 470 | 464 | 470 | 30,700 |
2013/09/06 | 466 | 467 | 461 | 464 | 16,900 |
2013/09/05 | 465 | 466 | 463 | 465 | 9,400 |
2013/09/04 | 463 | 466 | 462 | 466 | 8,900 |
2013/09/03 | 465 | 466 | 463 | 465 | 11,800 |
2013/09/02 | 466 | 466 | 461 | 461 | 14,000 |
2013/08/30 | 467 | 469 | 463 | 463 | 22,400 |
2013/08/29 | 467 | 468 | 464 | 466 | 10,300 |
2013/08/28 | 469 | 471 | 467 | 468 | 13,900 |
2013/08/27 | 468 | 475 | 468 | 474 | 11,300 |
2013/08/26 | 475 | 475 | 470 | 470 | 13,700 |
2013/08/23 | 471 | 473 | 469 | 473 | 8,900 |
2013/08/22 | 466 | 470 | 466 | 468 | 7,200 |
2013/08/21 | 466 | 467 | 465 | 466 | 22,800 |
2013/08/20 | 467 | 470 | 466 | 466 | 8,800 |
2013/08/19 | 470 | 473 | 467 | 468 | 9,400 |
2013/08/16 | 466 | 472 | 466 | 467 | 16,300 |
2013/08/15 | 466 | 471 | 466 | 466 | 14,400 |
2013/08/14 | 472 | 473 | 461 | 471 | 14,300 |
2013/08/13 | 468 | 474 | 467 | 474 | 11,600 |
2013/08/12 | 473 | 476 | 469 | 469 | 81,500 |
2013/08/09 | 464 | 473 | 463 | 473 | 37,900 |
2013/08/08 | 465 | 469 | 463 | 463 | 34,300 |
2013/08/07 | 468 | 469 | 465 | 465 | 25,600 |
2013/08/06 | 475 | 475 | 468 | 469 | 49,900 |
2013/08/05 | 481 | 484 | 474 | 475 | 18,800 |
2013/08/02 | 485 | 485 | 478 | 483 | 28,700 |
2013/08/01 | 478 | 489 | 478 | 484 | 6,900 |
2013/07/31 | 480 | 483 | 477 | 478 | 15,300 |
2013/07/30 | 478 | 487 | 478 | 487 | 8,600 |
2013/07/29 | 486 | 487 | 480 | 480 | 21,900 |
2013/07/26 | 490 | 490 | 486 | 486 | 20,000 |
2013/07/25 | 499 | 499 | 491 | 494 | 26,800 |
2013/07/24 | 489 | 497 | 488 | 497 | 12,800 |
2013/07/23 | 489 | 495 | 489 | 495 | 10,300 |
2013/07/22 | 490 | 490 | 487 | 489 | 17,600 |
2013/07/19 | 494 | 495 | 487 | 487 | 13,000 |
2013/07/18 | 490 | 493 | 488 | 491 | 23,400 |
2013/07/17 | 493 | 497 | 493 | 494 | 16,300 |
2013/07/16 | 498 | 498 | 493 | 493 | 8,700 |
2013/07/12 | 491 | 502 | 490 | 498 | 15,000 |
2013/07/11 | 499 | 501 | 491 | 493 | 14,100 |
2013/07/10 | 504 | 504 | 496 | 498 | 19,500 |
2013/07/09 | 502 | 503 | 499 | 503 | 17,700 |
2013/07/08 | 499 | 504 | 498 | 498 | 18,400 |
2013/07/05 | 495 | 498 | 492 | 496 | 10,500 |
2013/07/04 | 492 | 497 | 492 | 495 | 9,400 |
2013/07/03 | 486 | 495 | 479 | 494 | 18,800 |
2013/07/02 | 483 | 488 | 478 | 488 | 23,600 |
2013/07/01 | 483 | 487 | 481 | 484 | 10,500 |
2013/06/28 | 473 | 483 | 466 | 483 | 33,900 |
2013/06/27 | 463 | 469 | 460 | 469 | 22,400 |
2013/06/26 | 483 | 483 | 465 | 465 | 14,200 |
2013/06/25 | 476 | 478 | 466 | 475 | 20,500 |
2013/06/24 | 480 | 482 | 459 | 466 | 34,400 |
2013/06/21 | 468 | 480 | 466 | 480 | 48,000 |
2013/06/20 | 484 | 485 | 474 | 476 | 16,300 |
2013/06/19 | 480 | 485 | 476 | 481 | 26,400 |
2013/06/18 | 481 | 482 | 473 | 480 | 14,000 |
2013/06/17 | 468 | 480 | 468 | 475 | 24,800 |
2013/06/14 | 470 | 480 | 460 | 460 | 99,500 |
2013/06/13 | 460 | 478 | 457 | 478 | 39,300 |
2013/06/12 | 458 | 467 | 455 | 463 | 21,900 |
2013/06/11 | 471 | 476 | 459 | 473 | 34,200 |
2013/06/10 | 480 | 480 | 460 | 475 | 42,300 |
2013/06/07 | 460 | 460 | 446 | 450 | 48,500 |
2013/06/06 | 465 | 469 | 460 | 462 | 28,700 |
2013/06/05 | 475 | 479 | 465 | 465 | 19,600 |
2013/06/04 | 471 | 478 | 463 | 478 | 42,300 |
2013/06/03 | 490 | 490 | 473 | 473 | 32,700 |
2013/05/31 | 479 | 486 | 479 | 486 | 17,900 |
2013/05/30 | 484 | 488 | 476 | 477 | 54,300 |
2013/05/29 | 485 | 494 | 484 | 486 | 27,500 |
2013/05/28 | 486 | 493 | 482 | 485 | 31,200 |
2013/05/27 | 503 | 503 | 486 | 486 | 30,700 |
2013/05/24 | 495 | 507 | 489 | 499 | 68,800 |
2013/05/23 | 523 | 526 | 495 | 495 | 77,900 |
2013/05/22 | 523 | 532 | 522 | 522 | 43,300 |
2013/05/21 | 526 | 526 | 522 | 522 | 31,400 |
2013/05/20 | 525 | 532 | 524 | 526 | 22,700 |
2013/05/17 | 526 | 533 | 523 | 524 | 34,900 |
2013/05/16 | 530 | 530 | 518 | 523 | 31,500 |
2013/05/15 | 532 | 535 | 527 | 527 | 20,500 |
2013/05/14 | 527 | 537 | 527 | 528 | 17,900 |
2013/05/13 | 535 | 535 | 525 | 527 | 16,000 |
2013/05/10 | 533 | 543 | 526 | 527 | 47,900 |
2013/05/09 | 563 | 567 | 531 | 531 | 98,600 |
2013/05/08 | 550 | 588 | 543 | 563 | 304,700 |
2013/05/07 | 511 | 523 | 511 | 521 | 25,400 |
2013/05/02 | 507 | 512 | 506 | 507 | 9,800 |
2013/05/01 | 504 | 509 | 502 | 506 | 17,300 |
2013/04/30 | 513 | 523 | 502 | 502 | 29,000 |
2013/04/26 | 530 | 530 | 511 | 514 | 24,600 |
2013/04/25 | 520 | 529 | 514 | 529 | 31,500 |
2013/04/24 | 506 | 514 | 503 | 513 | 26,600 |
2013/04/23 | 502 | 510 | 497 | 503 | 28,000 |
2013/04/22 | 502 | 508 | 502 | 504 | 14,700 |
2013/04/19 | 503 | 503 | 494 | 494 | 19,000 |
2013/04/18 | 502 | 504 | 496 | 496 | 22,100 |
2013/04/17 | 499 | 506 | 499 | 500 | 19,900 |
2013/04/16 | 501 | 506 | 495 | 495 | 39,400 |
2013/04/15 | 505 | 515 | 504 | 505 | 16,400 |
2013/04/12 | 514 | 520 | 510 | 510 | 18,200 |
2013/04/11 | 520 | 524 | 515 | 521 | 27,500 |
2013/04/10 | 520 | 522 | 513 | 519 | 33,000 |
2013/04/09 | 520 | 524 | 513 | 517 | 28,700 |
2013/04/08 | 504 | 521 | 504 | 521 | 80,500 |
2013/04/05 | 503 | 504 | 481 | 500 | 45,900 |
2013/04/04 | 472 | 490 | 471 | 488 | 36,200 |
2013/04/03 | 467 | 478 | 467 | 477 | 32,100 |
2013/04/02 | 483 | 483 | 467 | 468 | 42,800 |
2013/04/01 | 494 | 494 | 483 | 483 | 44,400 |
2013/03/29 | 514 | 514 | 484 | 493 | 37,400 |
2013/03/28 | 513 | 516 | 507 | 512 | 40,100 |
2013/03/27 | 516 | 523 | 507 | 518 | 49,900 |
2013/03/26 | 531 | 538 | 523 | 533 | 70,800 |
2013/03/25 | 550 | 550 | 530 | 531 | 54,500 |
2013/03/22 | 554 | 554 | 530 | 530 | 37,900 |
2013/03/21 | 546 | 556 | 546 | 550 | 36,400 |
2013/03/19 | 539 | 548 | 537 | 545 | 40,700 |
2013/03/18 | 530 | 536 | 530 | 536 | 18,900 |
2013/03/15 | 527 | 533 | 527 | 530 | 25,300 |
2013/03/14 | 534 | 536 | 525 | 527 | 40,500 |
2013/03/13 | 535 | 541 | 532 | 532 | 42,100 |
2013/03/12 | 542 | 544 | 535 | 535 | 58,400 |
2013/03/11 | 540 | 549 | 539 | 545 | 39,000 |
2013/03/08 | 520 | 537 | 520 | 533 | 104,900 |
2013/03/07 | 532 | 539 | 526 | 527 | 21,900 |
2013/03/06 | 525 | 527 | 520 | 526 | 22,400 |
2013/03/05 | 526 | 530 | 522 | 523 | 21,100 |
2013/03/04 | 524 | 527 | 524 | 524 | 13,200 |
2013/03/01 | 521 | 528 | 520 | 524 | 12,600 |
2013/02/28 | 524 | 529 | 523 | 529 | 23,400 |
2013/02/27 | 525 | 526 | 512 | 519 | 20,800 |
2013/02/26 | 528 | 529 | 525 | 526 | 16,000 |
2013/02/25 | 540 | 542 | 527 | 531 | 29,000 |
2013/02/22 | 538 | 538 | 523 | 527 | 30,600 |
2013/02/21 | 530 | 545 | 521 | 530 | 28,200 |
2013/02/20 | 522 | 530 | 522 | 529 | 23,100 |
2013/02/19 | 513 | 524 | 513 | 516 | 36,800 |
2013/02/18 | 504 | 513 | 504 | 513 | 25,500 |
2013/02/15 | 505 | 508 | 500 | 503 | 29,100 |
2013/02/14 | 504 | 512 | 500 | 506 | 33,700 |
2013/02/13 | 510 | 512 | 500 | 500 | 33,300 |
2013/02/12 | 512 | 517 | 510 | 510 | 44,400 |
2013/02/08 | 502 | 505 | 500 | 502 | 26,900 |
2013/02/07 | 504 | 507 | 501 | 501 | 32,500 |
2013/02/06 | 504 | 508 | 497 | 503 | 40,900 |
2013/02/05 | 502 | 508 | 498 | 498 | 31,300 |
2013/02/04 | 499 | 510 | 498 | 502 | 27,800 |
2013/02/01 | 495 | 498 | 492 | 495 | 23,300 |
2013/01/31 | 498 | 498 | 490 | 493 | 25,300 |
2013/01/30 | 501 | 503 | 487 | 494 | 25,800 |
2013/01/29 | 497 | 501 | 497 | 500 | 15,300 |
2013/01/28 | 500 | 502 | 497 | 497 | 27,300 |
2013/01/25 | 488 | 498 | 488 | 497 | 33,300 |
2013/01/24 | 484 | 490 | 483 | 489 | 25,300 |
2013/01/23 | 492 | 496 | 489 | 492 | 17,400 |
2013/01/22 | 497 | 497 | 488 | 490 | 27,600 |
2013/01/21 | 495 | 497 | 492 | 497 | 19,100 |
2013/01/18 | 491 | 498 | 489 | 492 | 24,200 |
2013/01/17 | 495 | 498 | 483 | 489 | 34,000 |
2013/01/16 | 500 | 502 | 495 | 495 | 29,100 |
2013/01/15 | 500 | 505 | 499 | 503 | 21,200 |
2013/01/11 | 496 | 499 | 495 | 497 | 28,900 |
2013/01/10 | 495 | 496 | 493 | 496 | 36,800 |
2013/01/09 | 491 | 494 | 487 | 492 | 39,200 |
2013/01/08 | 498 | 498 | 488 | 491 | 19,500 |
2013/01/07 | 498 | 498 | 491 | 496 | 27,400 |
2013/01/04 | 482 | 487 | 481 | 484 | 38,400 |