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 |
---|---|---|---|---|---|
2017/12/29 | 883 | 887 | 880 | 886 | 5,500 |
2017/12/28 | 871 | 886 | 871 | 883 | 15,200 |
2017/12/27 | 868 | 879 | 867 | 874 | 17,100 |
2017/12/26 | 880 | 880 | 866 | 869 | 17,200 |
2017/12/25 | 873 | 877 | 868 | 875 | 23,400 |
2017/12/22 | 855 | 877 | 855 | 869 | 45,600 |
2017/12/21 | 844 | 859 | 844 | 856 | 26,900 |
2017/12/20 | 840 | 850 | 840 | 848 | 13,600 |
2017/12/19 | 844 | 854 | 840 | 842 | 20,100 |
2017/12/18 | 828 | 854 | 826 | 843 | 36,500 |
2017/12/15 | 820 | 828 | 817 | 823 | 20,300 |
2017/12/14 | 820 | 826 | 816 | 824 | 28,300 |
2017/12/13 | 821 | 828 | 810 | 815 | 25,000 |
2017/12/12 | 808 | 820 | 808 | 818 | 12,300 |
2017/12/11 | 811 | 814 | 805 | 809 | 23,700 |
2017/12/08 | 791 | 812 | 791 | 807 | 45,300 |
2017/12/07 | 795 | 818 | 795 | 806 | 32,600 |
2017/12/06 | 808 | 815 | 794 | 794 | 40,300 |
2017/12/05 | 814 | 817 | 811 | 812 | 22,500 |
2017/12/04 | 830 | 836 | 818 | 821 | 25,300 |
2017/12/01 | 827 | 829 | 821 | 825 | 15,600 |
2017/11/30 | 823 | 830 | 815 | 822 | 25,600 |
2017/11/29 | 832 | 836 | 805 | 822 | 27,000 |
2017/11/28 | 826 | 840 | 819 | 823 | 17,800 |
2017/11/27 | 840 | 840 | 822 | 828 | 20,100 |
2017/11/24 | 833 | 838 | 825 | 834 | 25,900 |
2017/11/22 | 820 | 830 | 818 | 828 | 21,300 |
2017/11/21 | 808 | 830 | 808 | 820 | 21,300 |
2017/11/20 | 798 | 814 | 798 | 810 | 11,200 |
2017/11/17 | 811 | 820 | 801 | 805 | 32,400 |
2017/11/16 | 811 | 819 | 809 | 811 | 19,300 |
2017/11/15 | 822 | 830 | 803 | 808 | 25,500 |
2017/11/14 | 866 | 866 | 831 | 834 | 22,700 |
2017/11/13 | 841 | 877 | 829 | 873 | 56,000 |
2017/11/10 | 831 | 841 | 828 | 840 | 24,100 |
2017/11/09 | 850 | 857 | 820 | 838 | 43,400 |
2017/11/08 | 838 | 849 | 831 | 846 | 25,600 |
2017/11/07 | 831 | 850 | 825 | 843 | 48,200 |
2017/11/06 | 838 | 842 | 828 | 835 | 18,800 |
2017/11/02 | 828 | 844 | 818 | 841 | 25,100 |
2017/11/01 | 828 | 834 | 820 | 830 | 30,900 |
2017/10/31 | 824 | 832 | 820 | 827 | 28,700 |
2017/10/30 | 819 | 844 | 817 | 832 | 175,700 |
2017/10/27 | 810 | 818 | 797 | 816 | 52,100 |
2017/10/26 | 817 | 818 | 805 | 809 | 27,300 |
2017/10/25 | 836 | 836 | 812 | 816 | 42,600 |
2017/10/24 | 823 | 836 | 820 | 828 | 57,800 |
2017/10/23 | 822 | 826 | 813 | 825 | 20,900 |
2017/10/20 | 827 | 827 | 804 | 813 | 53,400 |
2017/10/19 | 843 | 843 | 824 | 828 | 41,700 |
2017/10/18 | 845 | 847 | 834 | 846 | 32,400 |
2017/10/17 | 853 | 853 | 836 | 851 | 31,100 |
2017/10/16 | 836 | 863 | 833 | 854 | 60,100 |
2017/10/13 | 836 | 849 | 826 | 846 | 41,500 |
2017/10/12 | 840 | 845 | 823 | 837 | 38,400 |
2017/10/11 | 820 | 847 | 807 | 845 | 59,600 |
2017/10/10 | 803 | 820 | 801 | 820 | 41,000 |
2017/10/06 | 820 | 820 | 805 | 813 | 32,700 |
2017/10/05 | 829 | 834 | 809 | 813 | 44,100 |
2017/10/04 | 838 | 838 | 817 | 828 | 55,300 |
2017/10/03 | 827 | 838 | 821 | 838 | 36,100 |
2017/10/02 | 827 | 832 | 820 | 827 | 21,500 |
2017/09/29 | 853 | 853 | 827 | 830 | 49,400 |
2017/09/28 | 837 | 851 | 832 | 850 | 22,900 |
2017/09/27 | 839 | 847 | 831 | 842 | 17,900 |
2017/09/26 | 833 | 840 | 831 | 840 | 29,200 |
2017/09/25 | 828 | 844 | 828 | 837 | 38,200 |
2017/09/22 | 853 | 853 | 825 | 827 | 40,800 |
2017/09/21 | 868 | 880 | 823 | 853 | 75,900 |
2017/09/20 | 874 | 882 | 866 | 868 | 42,200 |
2017/09/19 | 860 | 875 | 856 | 864 | 47,500 |
2017/09/15 | 870 | 890 | 864 | 864 | 555,400 |
2017/09/14 | 901 | 903 | 865 | 869 | 100,600 |
2017/09/13 | 879 | 907 | 871 | 901 | 94,300 |
2017/09/12 | 849 | 883 | 846 | 877 | 90,300 |
2017/09/11 | 848 | 849 | 796 | 839 | 75,900 |
2017/09/08 | 843 | 850 | 835 | 847 | 72,300 |
2017/09/07 | 810 | 850 | 808 | 848 | 105,300 |
2017/09/06 | 784 | 817 | 784 | 809 | 66,100 |
2017/09/05 | 771 | 804 | 771 | 787 | 40,400 |
2017/09/04 | 781 | 805 | 764 | 774 | 94,000 |
2017/09/01 | 796 | 808 | 779 | 796 | 164,900 |
2017/08/31 | 727 | 809 | 710 | 797 | 208,200 |
2017/08/30 | 717 | 723 | 715 | 722 | 13,100 |
2017/08/29 | 730 | 731 | 714 | 714 | 25,500 |
2017/08/28 | 732 | 736 | 728 | 730 | 21,600 |
2017/08/25 | 721 | 726 | 719 | 724 | 13,500 |
2017/08/24 | 718 | 731 | 717 | 720 | 13,400 |
2017/08/23 | 730 | 733 | 715 | 718 | 20,000 |
2017/08/22 | 724 | 733 | 717 | 719 | 11,200 |
2017/08/21 | 721 | 729 | 721 | 724 | 11,700 |
2017/08/18 | 726 | 732 | 717 | 719 | 18,800 |
2017/08/17 | 729 | 735 | 725 | 732 | 12,100 |
2017/08/16 | 737 | 737 | 719 | 726 | 31,100 |
2017/08/15 | 748 | 748 | 739 | 744 | 19,800 |
2017/08/14 | 735 | 748 | 735 | 745 | 16,400 |
2017/08/10 | 746 | 749 | 739 | 749 | 59,400 |
2017/08/09 | 746 | 747 | 736 | 747 | 33,700 |
2017/08/08 | 743 | 748 | 739 | 748 | 14,800 |
2017/08/07 | 749 | 749 | 737 | 742 | 21,400 |
2017/08/04 | 733 | 740 | 731 | 738 | 27,500 |
2017/08/03 | 725 | 733 | 725 | 733 | 19,200 |
2017/08/02 | 726 | 736 | 720 | 730 | 12,700 |
2017/08/01 | 713 | 735 | 713 | 734 | 22,400 |
2017/07/31 | 718 | 720 | 713 | 713 | 18,700 |
2017/07/28 | 721 | 725 | 717 | 723 | 15,000 |
2017/07/27 | 730 | 730 | 722 | 724 | 13,900 |
2017/07/26 | 735 | 735 | 727 | 730 | 10,100 |
2017/07/25 | 740 | 740 | 726 | 733 | 29,200 |
2017/07/24 | 725 | 739 | 724 | 738 | 22,100 |
2017/07/21 | 729 | 733 | 724 | 729 | 14,400 |
2017/07/20 | 720 | 731 | 719 | 729 | 13,500 |
2017/07/19 | 717 | 722 | 717 | 720 | 11,900 |
2017/07/18 | 714 | 718 | 714 | 716 | 11,300 |
2017/07/14 | 716 | 718 | 714 | 718 | 6,100 |
2017/07/13 | 716 | 717 | 714 | 716 | 5,900 |
2017/07/12 | 718 | 718 | 716 | 716 | 8,900 |
2017/07/11 | 722 | 725 | 720 | 720 | 14,300 |
2017/07/10 | 720 | 723 | 717 | 720 | 17,400 |
2017/07/07 | 723 | 728 | 714 | 714 | 26,000 |
2017/07/06 | 728 | 735 | 726 | 726 | 13,900 |
2017/07/05 | 731 | 739 | 728 | 733 | 26,000 |
2017/07/04 | 723 | 730 | 723 | 728 | 23,000 |
2017/07/03 | 721 | 726 | 719 | 721 | 11,300 |
2017/06/30 | 723 | 723 | 715 | 721 | 11,800 |
2017/06/29 | 722 | 724 | 717 | 723 | 12,400 |
2017/06/28 | 718 | 725 | 718 | 722 | 9,900 |
2017/06/27 | 720 | 724 | 720 | 724 | 8,900 |
2017/06/26 | 720 | 721 | 716 | 720 | 14,000 |
2017/06/23 | 715 | 720 | 714 | 714 | 18,800 |
2017/06/22 | 716 | 724 | 713 | 718 | 16,800 |
2017/06/21 | 724 | 726 | 715 | 715 | 19,200 |
2017/06/20 | 719 | 729 | 716 | 727 | 28,800 |
2017/06/19 | 719 | 725 | 719 | 720 | 13,000 |
2017/06/16 | 721 | 729 | 716 | 724 | 8,000 |
2017/06/15 | 725 | 725 | 715 | 715 | 16,000 |
2017/06/14 | 727 | 732 | 727 | 727 | 11,400 |
2017/06/13 | 725 | 734 | 725 | 730 | 11,500 |
2017/06/12 | 730 | 731 | 727 | 727 | 17,800 |
2017/06/09 | 725 | 729 | 720 | 728 | 29,500 |
2017/06/08 | 723 | 739 | 723 | 727 | 18,400 |
2017/06/07 | 724 | 726 | 720 | 726 | 23,100 |
2017/06/06 | 730 | 730 | 719 | 719 | 9,800 |
2017/06/05 | 727 | 729 | 722 | 725 | 13,700 |
2017/06/02 | 715 | 729 | 711 | 729 | 34,400 |
2017/06/01 | 701 | 715 | 701 | 715 | 14,200 |
2017/05/31 | 704 | 709 | 698 | 701 | 20,900 |
2017/05/30 | 709 | 712 | 707 | 710 | 14,700 |
2017/05/29 | 715 | 715 | 711 | 711 | 6,500 |
2017/05/26 | 720 | 721 | 712 | 714 | 10,100 |
2017/05/25 | 724 | 728 | 718 | 719 | 22,600 |
2017/05/24 | 727 | 727 | 720 | 726 | 19,000 |
2017/05/23 | 706 | 718 | 706 | 715 | 18,400 |
2017/05/22 | 697 | 708 | 697 | 706 | 10,300 |
2017/05/19 | 710 | 710 | 696 | 699 | 20,200 |
2017/05/18 | 702 | 705 | 701 | 701 | 10,100 |
2017/05/17 | 711 | 712 | 704 | 705 | 13,800 |
2017/05/16 | 716 | 718 | 711 | 714 | 23,200 |
2017/05/15 | 710 | 716 | 710 | 712 | 18,500 |
2017/05/12 | 712 | 718 | 710 | 717 | 21,200 |
2017/05/11 | 717 | 719 | 712 | 712 | 29,700 |
2017/05/10 | 748 | 748 | 712 | 718 | 57,400 |
2017/05/09 | 735 | 749 | 707 | 733 | 64,700 |
2017/05/08 | 727 | 737 | 727 | 731 | 57,400 |
2017/05/02 | 721 | 721 | 713 | 720 | 20,200 |
2017/05/01 | 707 | 720 | 702 | 720 | 15,100 |
2017/04/28 | 721 | 721 | 699 | 704 | 21,400 |
2017/04/27 | 699 | 720 | 699 | 715 | 22,100 |
2017/04/26 | 710 | 714 | 703 | 704 | 22,600 |
2017/04/25 | 687 | 705 | 687 | 698 | 31,700 |
2017/04/24 | 681 | 687 | 671 | 681 | 27,900 |
2017/04/21 | 666 | 679 | 666 | 674 | 22,300 |
2017/04/20 | 671 | 679 | 662 | 662 | 26,400 |
2017/04/19 | 683 | 687 | 673 | 673 | 25,900 |
2017/04/18 | 690 | 690 | 676 | 679 | 15,300 |
2017/04/17 | 676 | 681 | 673 | 680 | 12,700 |
2017/04/14 | 678 | 679 | 669 | 674 | 20,300 |
2017/04/13 | 680 | 692 | 678 | 679 | 22,800 |
2017/04/12 | 684 | 701 | 680 | 681 | 14,900 |
2017/04/11 | 687 | 700 | 686 | 686 | 17,400 |
2017/04/10 | 701 | 703 | 690 | 693 | 16,500 |
2017/04/07 | 698 | 706 | 691 | 695 | 21,300 |
2017/04/06 | 711 | 713 | 691 | 692 | 16,100 |
2017/04/05 | 721 | 723 | 704 | 707 | 19,600 |
2017/04/04 | 708 | 729 | 705 | 721 | 46,700 |
2017/04/03 | 700 | 712 | 697 | 703 | 26,800 |
2017/03/31 | 720 | 723 | 674 | 690 | 42,000 |
2017/03/30 | 720 | 726 | 717 | 718 | 14,800 |
2017/03/29 | 724 | 725 | 712 | 725 | 27,600 |
2017/03/28 | 727 | 742 | 721 | 742 | 68,300 |
2017/03/27 | 725 | 732 | 717 | 717 | 36,900 |
2017/03/24 | 716 | 730 | 715 | 725 | 18,700 |
2017/03/23 | 715 | 719 | 711 | 716 | 15,600 |
2017/03/22 | 721 | 724 | 710 | 716 | 27,400 |
2017/03/21 | 725 | 731 | 725 | 728 | 20,000 |
2017/03/17 | 732 | 732 | 723 | 726 | 19,200 |
2017/03/16 | 723 | 734 | 721 | 732 | 34,400 |
2017/03/15 | 728 | 732 | 715 | 719 | 30,500 |
2017/03/14 | 733 | 738 | 730 | 735 | 16,100 |
2017/03/13 | 720 | 743 | 720 | 735 | 44,400 |
2017/03/10 | 715 | 730 | 713 | 713 | 87,900 |
2017/03/09 | 708 | 713 | 700 | 708 | 22,300 |
2017/03/08 | 716 | 716 | 695 | 706 | 39,800 |
2017/03/07 | 726 | 737 | 710 | 716 | 36,900 |
2017/03/06 | 728 | 736 | 724 | 726 | 15,400 |
2017/03/03 | 733 | 738 | 726 | 728 | 19,200 |
2017/03/02 | 754 | 754 | 727 | 736 | 33,700 |
2017/03/01 | 753 | 758 | 746 | 748 | 26,700 |
2017/02/28 | 762 | 771 | 748 | 753 | 29,500 |
2017/02/27 | 776 | 778 | 753 | 761 | 59,400 |
2017/02/24 | 767 | 768 | 762 | 765 | 34,700 |
2017/02/23 | 770 | 771 | 750 | 767 | 35,000 |
2017/02/22 | 752 | 760 | 745 | 757 | 29,400 |
2017/02/21 | 745 | 754 | 736 | 749 | 47,700 |
2017/02/20 | 742 | 745 | 740 | 744 | 21,800 |
2017/02/17 | 740 | 745 | 739 | 742 | 39,000 |
2017/02/16 | 737 | 740 | 734 | 738 | 20,100 |
2017/02/15 | 737 | 740 | 734 | 737 | 24,000 |
2017/02/14 | 729 | 737 | 723 | 728 | 24,400 |
2017/02/13 | 726 | 729 | 724 | 729 | 18,300 |
2017/02/10 | 720 | 728 | 718 | 721 | 32,000 |
2017/02/09 | 717 | 717 | 711 | 712 | 19,200 |
2017/02/08 | 720 | 726 | 716 | 718 | 21,200 |
2017/02/07 | 706 | 723 | 706 | 717 | 21,300 |
2017/02/06 | 713 | 714 | 708 | 713 | 20,300 |
2017/02/03 | 709 | 712 | 705 | 710 | 11,000 |
2017/02/02 | 710 | 711 | 704 | 705 | 15,300 |
2017/02/01 | 706 | 712 | 704 | 710 | 21,200 |
2017/01/31 | 717 | 720 | 707 | 712 | 16,800 |
2017/01/30 | 721 | 728 | 718 | 722 | 13,200 |
2017/01/27 | 724 | 728 | 714 | 724 | 18,200 |
2017/01/26 | 724 | 725 | 719 | 722 | 16,100 |
2017/01/25 | 728 | 728 | 713 | 716 | 17,400 |
2017/01/24 | 714 | 718 | 713 | 718 | 8,500 |
2017/01/23 | 717 | 721 | 714 | 714 | 15,500 |
2017/01/20 | 706 | 728 | 706 | 725 | 20,400 |
2017/01/19 | 715 | 718 | 707 | 711 | 10,700 |
2017/01/18 | 711 | 714 | 701 | 710 | 17,200 |
2017/01/17 | 707 | 712 | 702 | 709 | 22,700 |
2017/01/16 | 713 | 719 | 709 | 711 | 13,600 |
2017/01/13 | 713 | 720 | 710 | 717 | 37,200 |
2017/01/12 | 721 | 725 | 714 | 717 | 43,200 |
2017/01/11 | 720 | 729 | 715 | 726 | 54,400 |
2017/01/10 | 726 | 726 | 711 | 715 | 53,800 |
2017/01/06 | 707 | 728 | 706 | 728 | 60,100 |
2017/01/05 | 711 | 716 | 706 | 710 | 32,000 |
2017/01/04 | 693 | 724 | 693 | 711 | 62,700 |