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
2019/12/30 1,288 1,294 1,258 1,294 104,900
2019/12/27 1,309 1,316 1,271 1,288 77,400
2019/12/26 1,291 1,302 1,257 1,302 108,900
2019/12/25 1,330 1,330 1,264 1,291 146,800
2019/12/24 1,395 1,397 1,327 1,333 130,900
2019/12/23 1,427 1,427 1,381 1,397 113,200
2019/12/20 1,421 1,448 1,414 1,427 161,900
2019/12/19 1,431 1,432 1,405 1,414 45,000
2019/12/18 1,460 1,460 1,420 1,431 51,800
2019/12/17 1,445 1,464 1,441 1,459 90,700
2019/12/16 1,448 1,465 1,441 1,444 61,900
2019/12/13 1,460 1,477 1,440 1,449 119,600
2019/12/12 1,441 1,450 1,424 1,430 49,200
2019/12/11 1,444 1,445 1,420 1,432 75,600
2019/12/10 1,450 1,475 1,438 1,443 86,300
2019/12/09 1,486 1,486 1,440 1,456 79,400
2019/12/06 1,437 1,464 1,437 1,456 150,900
2019/12/05 1,439 1,443 1,422 1,428 43,400
2019/12/04 1,423 1,450 1,423 1,439 52,800
2019/12/03 1,411 1,455 1,403 1,445 124,800
2019/12/02 1,417 1,439 1,415 1,420 55,000
2019/11/29 1,451 1,458 1,411 1,430 39,400
2019/11/28 1,431 1,472 1,424 1,460 104,900
2019/11/27 1,419 1,440 1,401 1,431 100,800
2019/11/26 1,413 1,435 1,385 1,405 683,300
2019/11/25 1,427 1,440 1,385 1,413 144,800
2019/11/22 1,412 1,435 1,395 1,406 106,000
2019/11/21 1,390 1,418 1,362 1,412 123,900
2019/11/20 1,388 1,419 1,381 1,397 81,600
2019/11/19 1,450 1,488 1,396 1,399 120,100
2019/11/18 1,395 1,461 1,395 1,433 95,400
2019/11/15 1,350 1,424 1,343 1,400 118,400
2019/11/14 1,398 1,413 1,343 1,347 111,900
2019/11/13 1,406 1,423 1,380 1,402 91,600
2019/11/12 1,412 1,428 1,373 1,402 173,500
2019/11/11 1,471 1,493 1,420 1,442 242,000
2019/11/08 1,350 1,534 1,345 1,485 622,200
2019/11/07 1,300 1,374 1,300 1,339 354,300
2019/11/06 1,205 1,205 1,173 1,176 37,300
2019/11/05 1,182 1,214 1,175 1,200 75,500
2019/11/01 1,157 1,163 1,149 1,159 14,400
2019/10/31 1,172 1,190 1,165 1,170 47,300
2019/10/30 1,190 1,219 1,162 1,169 197,400
2019/10/29 1,185 1,196 1,176 1,188 52,200
2019/10/28 1,175 1,177 1,147 1,173 36,100
2019/10/25 1,135 1,159 1,118 1,156 47,300
2019/10/24 1,160 1,160 1,125 1,126 30,900
2019/10/23 1,123 1,144 1,107 1,143 37,000
2019/10/21 1,118 1,129 1,116 1,124 19,900
2019/10/18 1,135 1,150 1,101 1,106 36,800
2019/10/17 1,120 1,141 1,120 1,130 40,200
2019/10/16 1,098 1,131 1,098 1,128 52,800
2019/10/15 1,085 1,104 1,083 1,089 47,900
2019/10/11 1,079 1,079 1,059 1,069 37,400
2019/10/10 1,058 1,082 1,057 1,072 46,700
2019/10/09 1,057 1,075 1,057 1,075 35,000
2019/10/08 1,040 1,073 1,040 1,058 64,900
2019/10/07 1,030 1,045 1,027 1,040 18,500
2019/10/04 1,030 1,040 1,019 1,029 28,100
2019/10/03 1,042 1,043 1,022 1,032 27,400
2019/10/02 1,041 1,073 1,041 1,056 31,700
2019/10/01 1,049 1,069 1,049 1,065 20,300
2019/09/30 1,063 1,072 1,037 1,049 46,100
2019/09/27 1,080 1,084 1,065 1,073 36,700
2019/09/26 1,075 1,090 1,057 1,073 69,600
2019/09/25 1,038 1,065 1,021 1,065 33,400
2019/09/24 1,056 1,059 1,026 1,032 26,500
2019/09/20 1,020 1,050 1,020 1,048 51,700
2019/09/19 996 1,025 996 1,018 51,100
2019/09/18 1,012 1,014 978 995 26,600
2019/09/17 975 1,018 968 1,015 61,600
2019/09/13 980 982 958 976 72,400
2019/09/12 962 986 953 976 43,600
2019/09/11 935 966 935 963 60,300
2019/09/10 937 950 935 937 42,100
2019/09/09 936 947 934 947 20,800
2019/09/06 951 954 931 931 12,500
2019/09/05 946 952 924 948 35,200
2019/09/04 949 971 933 946 39,800
2019/09/03 922 962 922 953 46,200
2019/09/02 920 927 918 919 5,400
2019/08/30 923 930 915 930 43,500
2019/08/29 897 919 896 916 18,300
2019/08/28 892 902 885 901 21,400
2019/08/27 896 904 891 892 15,000
2019/08/26 887 896 878 889 31,300
2019/08/23 896 903 890 902 11,000
2019/08/22 904 904 885 893 21,000
2019/08/21 886 915 884 895 26,000
2019/08/20 893 903 885 903 13,000
2019/08/19 906 906 878 881 21,000
2019/08/16 913 913 888 895 44,600
2019/08/15 921 935 913 916 28,900
2019/08/14 929 944 922 944 41,100
2019/08/13 941 947 915 921 96,700
2019/08/09 889 919 889 916 71,000
2019/08/08 888 897 873 883 54,700
2019/08/07 890 894 872 888 157,700
2019/08/06 800 814 794 808 40,200
2019/08/05 821 825 813 813 26,400
2019/08/02 821 839 821 824 26,000
2019/08/01 843 849 837 843 9,200
2019/07/31 838 854 838 846 24,200
2019/07/30 843 851 838 849 22,200
2019/07/29 841 850 838 846 8,300
2019/07/26 846 846 835 842 12,600
2019/07/25 850 856 845 847 21,800
2019/07/24 835 844 834 840 17,600
2019/07/23 810 843 810 827 23,500
2019/07/22 815 818 805 805 27,100
2019/07/19 808 823 806 808 25,600
2019/07/18 830 830 800 807 46,300
2019/07/17 836 843 826 833 19,200
2019/07/16 843 846 832 838 15,100
2019/07/12 850 853 837 843 19,300
2019/07/11 821 854 821 851 30,700
2019/07/10 854 855 813 813 51,100
2019/07/09 851 856 846 853 9,600
2019/07/08 852 859 847 847 8,400
2019/07/05 850 858 845 848 13,900
2019/07/04 846 857 842 851 17,800
2019/07/03 811 842 804 833 15,300
2019/07/02 807 829 807 815 18,400
2019/07/01 793 802 788 802 24,600
2019/06/28 798 800 781 781 33,200
2019/06/27 794 803 786 792 15,300
2019/06/26 801 808 788 788 16,000
2019/06/25 820 820 801 806 17,100
2019/06/24 813 817 798 805 14,900
2019/06/21 821 825 797 807 28,600
2019/06/20 801 829 794 811 14,800
2019/06/19 782 804 777 797 30,100
2019/06/18 768 784 764 767 19,800
2019/06/17 776 780 762 766 26,200
2019/06/14 778 785 772 776 23,700
2019/06/13 789 797 775 776 19,200
2019/06/12 799 805 794 795 17,000
2019/06/11 796 803 791 803 12,400
2019/06/10 796 798 787 796 21,600
2019/06/07 777 783 766 781 13,300
2019/06/06 787 788 770 777 9,800
2019/06/05 782 789 773 789 16,100
2019/06/04 742 768 742 768 16,400
2019/06/03 761 769 733 737 26,700
2019/05/31 765 771 761 767 14,900
2019/05/30 761 774 761 770 11,300
2019/05/29 762 775 762 769 24,100
2019/05/28 775 785 763 764 15,300
2019/05/27 781 781 763 772 21,800
2019/05/24 779 791 770 771 22,600
2019/05/23 779 794 779 792 14,800
2019/05/22 787 788 778 783 9,200
2019/05/21 786 786 776 781 10,700
2019/05/20 788 798 779 785 27,500
2019/05/17 794 794 775 781 26,000
2019/05/16 789 795 775 779 36,900
2019/05/15 788 793 779 782 31,600
2019/05/14 850 851 778 780 138,700
2019/05/13 855 888 848 869 82,800
2019/05/10 892 899 852 853 88,400
2019/05/09 875 888 867 879 50,500
2019/05/08 883 893 870 883 52,300
2019/05/07 886 902 867 898 49,700
2019/04/26 911 914 891 896 30,000
2019/04/25 894 919 884 917 111,500
2019/04/24 893 895 874 888 47,800
2019/04/23 845 899 844 897 63,500
2019/04/22 839 848 824 845 24,200
2019/04/19 850 850 838 842 15,000
2019/04/18 860 860 838 845 25,900
2019/04/17 868 873 859 865 19,500
2019/04/16 886 886 866 868 24,700
2019/04/15 862 889 855 887 49,400
2019/04/12 869 869 839 847 21,400
2019/04/11 865 880 856 861 23,900
2019/04/10 858 870 851 861 31,400
2019/04/09 879 884 847 863 39,400
2019/04/08 905 905 871 873 31,800
2019/04/05 904 904 888 903 25,300
2019/04/04 888 905 880 897 42,200
2019/04/03 889 898 875 898 23,800
2019/04/02 888 894 871 889 32,200
2019/04/01 876 883 852 882 44,300
2019/03/29 880 880 845 846 28,300
2019/03/28 853 885 846 885 59,600
2019/03/27 867 879 850 868 41,200
2019/03/26 844 895 838 895 106,900
2019/03/25 861 861 831 838 42,500
2019/03/22 891 891 858 876 38,300
2019/03/20 879 917 878 891 62,700
2019/03/19 920 920 874 883 64,000
2019/03/18 871 954 871 929 226,100
2019/03/15 825 868 825 867 58,500
2019/03/14 832 836 821 827 17,000
2019/03/13 863 867 826 828 23,000
2019/03/12 846 869 846 861 49,500
2019/03/11 830 848 816 844 50,400
2019/03/08 801 829 796 825 72,400
2019/03/07 789 805 787 800 34,200
2019/03/06 807 807 791 792 28,300
2019/03/05 803 815 798 811 19,600
2019/03/04 806 813 799 810 18,500
2019/03/01 818 819 793 799 30,100
2019/02/28 828 831 814 817 20,000
2019/02/27 813 830 811 822 23,700
2019/02/26 829 829 807 813 19,400
2019/02/25 828 829 811 826 15,700
2019/02/22 816 819 809 813 14,300
2019/02/21 825 826 811 817 16,500
2019/02/20 830 841 812 818 21,100
2019/02/19 830 836 822 831 24,300
2019/02/18 817 847 817 836 41,200
2019/02/15 794 817 794 809 16,000
2019/02/14 803 811 795 802 16,400
2019/02/13 813 814 789 806 20,000
2019/02/12 792 811 783 806 46,400
2019/02/08 789 806 773 780 35,700
2019/02/07 789 800 776 800 24,600
2019/02/06 777 789 770 779 15,800
2019/02/05 781 788 775 783 14,100
2019/02/04 772 795 772 781 23,300
2019/02/01 774 776 765 766 15,800
2019/01/31 781 797 772 772 28,100
2019/01/30 792 801 772 774 49,900
2019/01/29 778 795 773 788 16,900
2019/01/28 776 789 771 779 20,600
2019/01/25 785 826 778 782 63,100
2019/01/24 774 783 766 768 21,500
2019/01/23 787 795 776 780 23,500
2019/01/22 824 824 784 787 31,800
2019/01/21 827 839 820 825 30,500
2019/01/18 791 829 791 820 54,200
2019/01/17 774 799 764 797 42,900
2019/01/16 797 816 756 759 51,400
2019/01/15 769 803 766 798 61,900
2019/01/11 767 799 748 779 53,100
2019/01/10 783 783 760 765 48,800
2019/01/09 757 780 745 778 55,000
2019/01/08 719 754 718 738 56,500
2019/01/07 703 725 703 715 41,000
2019/01/04 694 712 682 687 61,000

このページの先頭へ