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 |
---|---|---|---|---|---|
2016/12/30 | 694 | 698 | 689 | 695 | 42,000 |
2016/12/29 | 707 | 707 | 693 | 701 | 43,900 |
2016/12/28 | 700 | 714 | 697 | 712 | 16,400 |
2016/12/27 | 718 | 718 | 698 | 702 | 59,200 |
2016/12/26 | 725 | 725 | 718 | 721 | 46,300 |
2016/12/22 | 716 | 726 | 716 | 724 | 42,300 |
2016/12/21 | 724 | 725 | 714 | 717 | 31,000 |
2016/12/20 | 720 | 723 | 716 | 722 | 42,700 |
2016/12/19 | 715 | 725 | 715 | 719 | 29,900 |
2016/12/16 | 718 | 720 | 713 | 714 | 29,100 |
2016/12/15 | 719 | 724 | 711 | 713 | 56,400 |
2016/12/14 | 721 | 723 | 712 | 715 | 23,500 |
2016/12/13 | 711 | 725 | 709 | 724 | 42,400 |
2016/12/12 | 714 | 722 | 706 | 711 | 43,900 |
2016/12/09 | 705 | 712 | 704 | 712 | 45,900 |
2016/12/08 | 723 | 726 | 682 | 706 | 55,900 |
2016/12/07 | 713 | 721 | 713 | 715 | 48,900 |
2016/12/06 | 703 | 711 | 701 | 706 | 44,500 |
2016/12/05 | 700 | 708 | 700 | 703 | 21,300 |
2016/12/02 | 710 | 714 | 709 | 710 | 27,900 |
2016/12/01 | 710 | 725 | 708 | 711 | 78,600 |
2016/11/30 | 712 | 714 | 702 | 704 | 33,200 |
2016/11/29 | 701 | 711 | 696 | 709 | 50,600 |
2016/11/28 | 705 | 715 | 702 | 715 | 38,900 |
2016/11/25 | 705 | 705 | 697 | 701 | 26,700 |
2016/11/24 | 712 | 712 | 700 | 704 | 28,600 |
2016/11/22 | 717 | 719 | 710 | 713 | 38,500 |
2016/11/21 | 697 | 719 | 695 | 717 | 55,400 |
2016/11/18 | 700 | 703 | 697 | 698 | 41,800 |
2016/11/17 | 692 | 702 | 690 | 700 | 41,000 |
2016/11/16 | 691 | 700 | 687 | 691 | 49,100 |
2016/11/15 | 695 | 700 | 682 | 686 | 46,600 |
2016/11/14 | 690 | 720 | 690 | 700 | 107,300 |
2016/11/11 | 698 | 700 | 679 | 686 | 57,700 |
2016/11/10 | 694 | 700 | 688 | 697 | 72,100 |
2016/11/09 | 694 | 697 | 658 | 664 | 87,800 |
2016/11/08 | 671 | 690 | 668 | 684 | 53,000 |
2016/11/07 | 689 | 704 | 686 | 691 | 49,600 |
2016/11/04 | 657 | 710 | 651 | 708 | 156,900 |
2016/11/02 | 688 | 688 | 672 | 677 | 40,400 |
2016/11/01 | 695 | 695 | 686 | 690 | 50,300 |
2016/10/31 | 699 | 704 | 689 | 700 | 59,600 |
2016/10/28 | 693 | 702 | 690 | 702 | 95,700 |
2016/10/27 | 693 | 700 | 683 | 692 | 92,100 |
2016/10/26 | 665 | 700 | 665 | 693 | 120,200 |
2016/10/25 | 662 | 670 | 655 | 670 | 74,000 |
2016/10/24 | 654 | 664 | 645 | 658 | 31,700 |
2016/10/21 | 660 | 664 | 654 | 656 | 43,400 |
2016/10/20 | 659 | 669 | 650 | 664 | 59,400 |
2016/10/19 | 668 | 669 | 655 | 656 | 60,900 |
2016/10/18 | 639 | 674 | 627 | 668 | 218,500 |
2016/10/17 | 615 | 641 | 612 | 639 | 109,200 |
2016/10/14 | 592 | 620 | 592 | 618 | 49,600 |
2016/10/13 | 590 | 600 | 580 | 598 | 31,400 |
2016/10/12 | 598 | 603 | 591 | 591 | 38,100 |
2016/10/11 | 610 | 610 | 597 | 601 | 49,300 |
2016/10/07 | 606 | 608 | 603 | 608 | 32,500 |
2016/10/06 | 603 | 616 | 587 | 605 | 95,400 |
2016/10/05 | 601 | 602 | 597 | 599 | 49,700 |
2016/10/04 | 589 | 601 | 584 | 601 | 70,100 |
2016/10/03 | 583 | 595 | 576 | 590 | 52,900 |
2016/09/30 | 577 | 581 | 571 | 575 | 42,200 |
2016/09/29 | 583 | 592 | 583 | 589 | 42,600 |
2016/09/28 | 569 | 581 | 566 | 579 | 39,700 |
2016/09/27 | 559 | 570 | 552 | 570 | 47,500 |
2016/09/26 | 559 | 561 | 537 | 559 | 40,900 |
2016/09/23 | 548 | 560 | 548 | 559 | 45,100 |
2016/09/21 | 539 | 548 | 534 | 547 | 39,300 |
2016/09/20 | 534 | 539 | 531 | 535 | 26,200 |
2016/09/16 | 524 | 536 | 524 | 531 | 16,300 |
2016/09/15 | 529 | 534 | 520 | 524 | 21,900 |
2016/09/14 | 527 | 530 | 520 | 529 | 15,900 |
2016/09/13 | 531 | 534 | 520 | 529 | 16,700 |
2016/09/12 | 530 | 539 | 514 | 527 | 65,400 |
2016/09/09 | 530 | 535 | 527 | 533 | 44,100 |
2016/09/08 | 521 | 527 | 518 | 525 | 18,100 |
2016/09/07 | 517 | 528 | 513 | 521 | 32,000 |
2016/09/06 | 511 | 518 | 510 | 517 | 12,400 |
2016/09/05 | 510 | 514 | 509 | 511 | 12,700 |
2016/09/02 | 505 | 508 | 500 | 508 | 10,800 |
2016/09/01 | 504 | 506 | 500 | 504 | 9,000 |
2016/08/31 | 503 | 506 | 500 | 506 | 7,800 |
2016/08/30 | 504 | 504 | 497 | 501 | 8,700 |
2016/08/29 | 505 | 505 | 496 | 504 | 16,000 |
2016/08/26 | 501 | 501 | 493 | 493 | 23,300 |
2016/08/25 | 508 | 508 | 500 | 501 | 12,600 |
2016/08/24 | 503 | 504 | 500 | 503 | 11,000 |
2016/08/23 | 511 | 512 | 499 | 500 | 16,800 |
2016/08/22 | 500 | 511 | 500 | 510 | 13,300 |
2016/08/19 | 502 | 505 | 499 | 501 | 14,700 |
2016/08/18 | 505 | 509 | 499 | 499 | 17,400 |
2016/08/17 | 500 | 511 | 497 | 506 | 24,000 |
2016/08/16 | 519 | 519 | 502 | 504 | 21,300 |
2016/08/15 | 520 | 521 | 512 | 517 | 9,600 |
2016/08/12 | 518 | 523 | 513 | 521 | 20,900 |
2016/08/10 | 516 | 517 | 508 | 512 | 74,000 |
2016/08/09 | 518 | 523 | 500 | 515 | 72,700 |
2016/08/08 | 509 | 520 | 508 | 520 | 23,300 |
2016/08/05 | 501 | 503 | 498 | 502 | 10,800 |
2016/08/04 | 494 | 500 | 491 | 499 | 14,100 |
2016/08/03 | 493 | 493 | 486 | 486 | 22,600 |
2016/08/02 | 499 | 503 | 493 | 495 | 15,400 |
2016/08/01 | 508 | 512 | 500 | 508 | 19,600 |
2016/07/29 | 508 | 513 | 504 | 512 | 11,500 |
2016/07/28 | 511 | 513 | 505 | 510 | 11,300 |
2016/07/27 | 514 | 524 | 512 | 520 | 15,200 |
2016/07/26 | 520 | 520 | 509 | 509 | 21,100 |
2016/07/25 | 527 | 527 | 503 | 519 | 38,500 |
2016/07/22 | 511 | 518 | 506 | 517 | 12,900 |
2016/07/21 | 518 | 519 | 514 | 517 | 14,300 |
2016/07/20 | 506 | 515 | 506 | 515 | 22,100 |
2016/07/19 | 510 | 512 | 504 | 512 | 7,000 |
2016/07/15 | 506 | 514 | 502 | 504 | 16,500 |
2016/07/14 | 511 | 512 | 506 | 507 | 19,500 |
2016/07/13 | 514 | 514 | 504 | 510 | 19,100 |
2016/07/12 | 516 | 516 | 494 | 505 | 44,300 |
2016/07/11 | 501 | 509 | 496 | 507 | 32,100 |
2016/07/08 | 504 | 504 | 485 | 485 | 29,900 |
2016/07/07 | 499 | 502 | 496 | 496 | 9,600 |
2016/07/06 | 499 | 504 | 495 | 500 | 20,700 |
2016/07/05 | 502 | 505 | 498 | 504 | 12,100 |
2016/07/04 | 498 | 501 | 497 | 500 | 12,200 |
2016/07/01 | 496 | 505 | 495 | 503 | 14,700 |
2016/06/30 | 499 | 499 | 488 | 493 | 12,200 |
2016/06/29 | 495 | 496 | 488 | 495 | 13,700 |
2016/06/28 | 490 | 499 | 484 | 489 | 17,500 |
2016/06/27 | 495 | 499 | 483 | 496 | 34,300 |
2016/06/24 | 499 | 507 | 479 | 479 | 38,600 |
2016/06/23 | 504 | 504 | 496 | 499 | 10,200 |
2016/06/22 | 503 | 506 | 499 | 501 | 12,200 |
2016/06/21 | 500 | 512 | 500 | 509 | 9,700 |
2016/06/20 | 502 | 514 | 502 | 504 | 7,600 |
2016/06/17 | 494 | 499 | 494 | 496 | 6,800 |
2016/06/16 | 499 | 501 | 491 | 492 | 29,200 |
2016/06/15 | 494 | 497 | 494 | 494 | 18,900 |
2016/06/14 | 501 | 503 | 493 | 494 | 30,100 |
2016/06/13 | 510 | 510 | 503 | 503 | 32,000 |
2016/06/10 | 513 | 514 | 511 | 512 | 54,000 |
2016/06/09 | 521 | 524 | 515 | 520 | 21,700 |
2016/06/08 | 524 | 526 | 519 | 525 | 11,200 |
2016/06/07 | 520 | 523 | 515 | 521 | 22,100 |
2016/06/06 | 515 | 523 | 510 | 516 | 26,600 |
2016/06/03 | 523 | 524 | 512 | 515 | 20,400 |
2016/06/02 | 527 | 529 | 517 | 519 | 19,400 |
2016/06/01 | 535 | 537 | 530 | 532 | 15,200 |
2016/05/31 | 542 | 543 | 530 | 540 | 13,500 |
2016/05/30 | 553 | 554 | 528 | 544 | 30,500 |
2016/05/27 | 522 | 547 | 520 | 543 | 72,600 |
2016/05/26 | 521 | 521 | 517 | 519 | 10,800 |
2016/05/25 | 522 | 522 | 515 | 517 | 12,100 |
2016/05/24 | 513 | 518 | 513 | 516 | 7,500 |
2016/05/23 | 515 | 517 | 510 | 513 | 21,900 |
2016/05/20 | 513 | 520 | 513 | 518 | 8,400 |
2016/05/19 | 523 | 523 | 514 | 515 | 15,600 |
2016/05/18 | 518 | 523 | 515 | 519 | 28,100 |
2016/05/17 | 521 | 523 | 516 | 522 | 19,800 |
2016/05/16 | 515 | 522 | 515 | 516 | 13,400 |
2016/05/13 | 519 | 523 | 515 | 515 | 32,400 |
2016/05/12 | 518 | 523 | 514 | 519 | 18,000 |
2016/05/11 | 526 | 526 | 519 | 522 | 21,400 |
2016/05/10 | 510 | 525 | 508 | 524 | 56,000 |
2016/05/09 | 527 | 528 | 518 | 520 | 26,700 |
2016/05/06 | 516 | 524 | 512 | 518 | 26,700 |
2016/05/02 | 521 | 524 | 515 | 516 | 26,200 |
2016/04/28 | 552 | 553 | 532 | 532 | 22,800 |
2016/04/27 | 550 | 550 | 542 | 546 | 7,300 |
2016/04/26 | 550 | 550 | 540 | 546 | 13,500 |
2016/04/25 | 560 | 560 | 546 | 550 | 14,600 |
2016/04/22 | 549 | 555 | 545 | 553 | 14,300 |
2016/04/21 | 555 | 559 | 548 | 553 | 29,500 |
2016/04/20 | 544 | 553 | 538 | 540 | 20,500 |
2016/04/19 | 535 | 542 | 532 | 540 | 15,700 |
2016/04/18 | 526 | 534 | 520 | 525 | 20,600 |
2016/04/15 | 547 | 547 | 536 | 539 | 9,200 |
2016/04/14 | 539 | 550 | 536 | 550 | 24,700 |
2016/04/13 | 525 | 537 | 525 | 534 | 14,000 |
2016/04/12 | 515 | 535 | 512 | 521 | 17,700 |
2016/04/11 | 526 | 526 | 511 | 518 | 37,800 |
2016/04/08 | 520 | 534 | 517 | 530 | 26,600 |
2016/04/07 | 526 | 534 | 525 | 527 | 8,200 |
2016/04/06 | 526 | 532 | 520 | 526 | 14,100 |
2016/04/05 | 544 | 545 | 526 | 526 | 27,300 |
2016/04/04 | 535 | 546 | 533 | 545 | 20,300 |
2016/04/01 | 552 | 552 | 526 | 529 | 44,400 |
2016/03/31 | 560 | 564 | 552 | 552 | 19,200 |
2016/03/30 | 570 | 570 | 553 | 557 | 18,300 |
2016/03/29 | 566 | 573 | 565 | 570 | 27,300 |
2016/03/28 | 577 | 582 | 574 | 582 | 96,000 |
2016/03/25 | 571 | 578 | 567 | 575 | 33,700 |
2016/03/24 | 579 | 580 | 569 | 571 | 26,800 |
2016/03/23 | 580 | 584 | 574 | 578 | 19,800 |
2016/03/22 | 578 | 584 | 573 | 581 | 30,300 |
2016/03/18 | 560 | 572 | 556 | 568 | 29,800 |
2016/03/17 | 568 | 571 | 560 | 564 | 17,100 |
2016/03/16 | 560 | 570 | 560 | 562 | 11,900 |
2016/03/15 | 563 | 565 | 561 | 563 | 19,600 |
2016/03/14 | 559 | 563 | 554 | 561 | 16,500 |
2016/03/11 | 541 | 560 | 541 | 553 | 44,600 |
2016/03/10 | 542 | 555 | 542 | 546 | 47,800 |
2016/03/09 | 548 | 552 | 540 | 551 | 25,600 |
2016/03/08 | 555 | 556 | 542 | 549 | 19,200 |
2016/03/07 | 569 | 569 | 549 | 549 | 32,200 |
2016/03/04 | 562 | 570 | 558 | 569 | 19,700 |
2016/03/03 | 551 | 566 | 551 | 565 | 33,100 |
2016/03/02 | 552 | 560 | 550 | 556 | 19,300 |
2016/03/01 | 542 | 554 | 531 | 547 | 26,800 |
2016/02/29 | 559 | 562 | 542 | 542 | 28,600 |
2016/02/26 | 567 | 567 | 551 | 553 | 16,200 |
2016/02/25 | 549 | 564 | 548 | 559 | 16,700 |
2016/02/24 | 541 | 550 | 537 | 539 | 20,300 |
2016/02/23 | 562 | 563 | 542 | 542 | 15,500 |
2016/02/22 | 546 | 559 | 543 | 557 | 16,300 |
2016/02/19 | 562 | 562 | 545 | 549 | 20,400 |
2016/02/18 | 559 | 569 | 552 | 562 | 16,900 |
2016/02/17 | 535 | 561 | 535 | 542 | 18,200 |
2016/02/16 | 540 | 568 | 531 | 543 | 26,600 |
2016/02/15 | 523 | 565 | 520 | 544 | 31,600 |
2016/02/12 | 519 | 538 | 502 | 503 | 30,600 |
2016/02/10 | 543 | 545 | 530 | 535 | 33,700 |
2016/02/09 | 544 | 555 | 538 | 541 | 21,000 |
2016/02/08 | 556 | 569 | 548 | 564 | 16,600 |
2016/02/05 | 556 | 571 | 553 | 561 | 10,700 |
2016/02/04 | 551 | 577 | 550 | 558 | 12,300 |
2016/02/03 | 566 | 566 | 548 | 556 | 33,500 |
2016/02/02 | 570 | 570 | 565 | 569 | 12,600 |
2016/02/01 | 570 | 578 | 570 | 577 | 24,800 |
2016/01/29 | 553 | 567 | 548 | 567 | 20,700 |
2016/01/28 | 553 | 558 | 548 | 549 | 10,300 |
2016/01/27 | 549 | 555 | 548 | 553 | 11,300 |
2016/01/26 | 548 | 548 | 540 | 540 | 22,200 |
2016/01/25 | 550 | 557 | 540 | 555 | 20,500 |
2016/01/22 | 526 | 538 | 522 | 538 | 20,200 |
2016/01/21 | 524 | 536 | 507 | 507 | 33,900 |
2016/01/20 | 541 | 548 | 525 | 525 | 30,700 |
2016/01/19 | 538 | 545 | 532 | 534 | 19,100 |
2016/01/18 | 530 | 539 | 527 | 536 | 11,700 |
2016/01/15 | 548 | 548 | 534 | 537 | 11,600 |
2016/01/14 | 542 | 544 | 530 | 535 | 31,100 |
2016/01/13 | 546 | 555 | 545 | 550 | 18,200 |
2016/01/12 | 560 | 560 | 543 | 543 | 39,700 |
2016/01/08 | 569 | 573 | 560 | 565 | 23,800 |
2016/01/07 | 570 | 575 | 564 | 565 | 25,100 |
2016/01/06 | 581 | 586 | 556 | 568 | 40,200 |
2016/01/05 | 581 | 594 | 577 | 581 | 17,500 |
2016/01/04 | 590 | 607 | 586 | 586 | 20,500 |