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

ミスミグループ本社(9962)の株価時系列情報

ミスミグループ本社(9962)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
2024/04/18 2,203 2,294 2,194 2,270 1,751,000
2024/04/17 2,306 2,323 2,163 2,170 1,720,500
2024/04/16 2,285 2,330 2,256 2,306 2,480,400
2024/04/15 2,255 2,320 2,255 2,310 1,915,700
2024/04/12 2,273 2,290 2,235 2,250 2,533,300
2024/04/11 2,247 2,255 2,214 2,242 1,241,000
2024/04/10 2,272 2,320 2,251 2,269 2,236,500
2024/04/09 2,260 2,260 2,217 2,257 1,695,900
2024/04/08 2,246 2,268 2,224 2,248 2,069,800
2024/04/05 2,178 2,217 2,165 2,196 1,328,300
2024/04/04 2,165 2,228 2,157 2,199 1,598,900
2024/04/03 2,148 2,187 2,111 2,162 2,997,000
2024/04/02 2,055 2,057 2,011 2,048 1,764,900
2024/04/01 2,066 2,075 2,050 2,065 2,050,000
2024/03/29 2,092 2,095 2,042 2,065 1,467,300
2024/03/28 2,125 2,137 2,101 2,102 1,130,800
2024/03/27 2,117 2,149 2,104 2,123 1,786,200
2024/03/26 2,061 2,145 2,051 2,103 3,068,300
2024/03/25 2,151 2,151 2,044 2,044 3,105,900
2024/03/22 2,258 2,262 2,169 2,179 2,134,600
2024/03/21 2,297 2,306 2,243 2,264 1,510,700
2024/03/19 2,229 2,243 2,180 2,214 1,653,300
2024/03/18 2,204 2,254 2,201 2,232 1,374,200
2024/03/15 2,224 2,243 2,163 2,190 2,128,800
2024/03/14 2,240 2,263 2,194 2,232 1,444,500
2024/03/13 2,281 2,309 2,215 2,224 1,427,800
2024/03/12 2,257 2,292 2,221 2,280 1,509,700
2024/03/11 2,295 2,320 2,269 2,299 1,420,200
2024/03/08 2,291 2,325 2,248 2,286 1,869,100
2024/03/07 2,250 2,315 2,229 2,313 1,727,800
2024/03/06 2,236 2,257 2,213 2,236 2,016,100
2024/03/05 2,305 2,315 2,223 2,258 1,768,600
2024/03/04 2,287 2,321 2,252 2,293 1,756,600
2024/03/01 2,280 2,312 2,251 2,283 1,468,700
2024/02/29 2,279 2,299 2,226 2,286 2,965,900
2024/02/28 2,167 2,290 2,160 2,290 2,902,900
2024/02/27 2,170 2,191 2,140 2,163 3,026,100
2024/02/26 2,060 2,112 2,052 2,072 1,863,300
2024/02/22 2,100 2,103 2,037 2,058 1,819,300
2024/02/21 2,100 2,134 2,061 2,083 1,735,600
2024/02/20 2,070 2,120 2,068 2,095 2,130,600
2024/02/19 2,146 2,154 2,078 2,095 1,765,200
2024/02/16 2,123 2,193 2,121 2,159 1,556,600
2024/02/15 2,170 2,186 2,118 2,122 1,632,400
2024/02/14 2,186 2,200 2,139 2,150 1,829,400
2024/02/13 2,291 2,303 2,243 2,254 1,629,300
2024/02/09 2,290 2,337 2,286 2,291 1,471,000
2024/02/08 2,315 2,333 2,281 2,305 1,229,900
2024/02/07 2,365 2,380 2,313 2,322 1,736,500
2024/02/06 2,415 2,416 2,291 2,293 1,971,300
2024/02/05 2,547 2,547 2,441 2,465 1,106,600
2024/02/02 2,488 2,571 2,488 2,519 1,193,400
2024/02/01 2,532 2,535 2,480 2,488 1,047,200
2024/01/31 2,527 2,589 2,510 2,570 1,461,700
2024/01/30 2,555 2,613 2,547 2,577 2,046,500
2024/01/29 2,581 2,615 2,517 2,600 2,766,700
2024/01/26 2,426 2,466 2,421 2,448 1,158,900
2024/01/25 2,447 2,494 2,436 2,467 897,000
2024/01/24 2,501 2,519 2,469 2,486 942,000
2024/01/23 2,512 2,552 2,500 2,510 1,127,200
2024/01/22 2,458 2,487 2,438 2,484 2,028,300
2024/01/19 2,495 2,505 2,462 2,465 558,300
2024/01/18 2,477 2,511 2,462 2,463 796,300
2024/01/17 2,555 2,561 2,470 2,470 845,100
2024/01/16 2,546 2,569 2,530 2,536 1,052,900
2024/01/15 2,502 2,532 2,457 2,532 888,300
2024/01/12 2,540 2,550 2,480 2,512 1,174,600
2024/01/11 2,513 2,570 2,494 2,509 1,634,400
2024/01/10 2,446 2,522 2,445 2,511 1,052,600
2024/01/09 2,432 2,479 2,395 2,425 1,702,600
2024/01/05 2,419 2,450 2,400 2,414 2,031,900
2024/01/04 2,350 2,413 2,320 2,402 2,273,800
2023/12/29 2,416 2,420 2,376 2,390 1,098,200
2023/12/28 2,413 2,440 2,393 2,431 1,366,900
2023/12/27 2,306 2,415 2,306 2,405 2,318,600
2023/12/26 2,228 2,301 2,227 2,292 1,540,400
2023/12/25 2,220 2,263 2,212 2,228 1,502,800
2023/12/22 2,116 2,210 2,110 2,176 1,431,200
2023/12/21 2,121 2,144 2,121 2,129 869,300
2023/12/20 2,158 2,189 2,153 2,164 1,377,600
2023/12/19 2,105 2,143 2,083 2,131 1,278,000
2023/12/18 2,087 2,114 2,079 2,105 1,625,800
2023/12/15 2,084 2,140 2,084 2,130 2,347,000
2023/12/14 2,126 2,145 2,044 2,069 1,893,800
2023/12/13 2,107 2,118 2,068 2,099 2,708,400
2023/12/12 2,092 2,117 2,048 2,050 2,712,700
2023/12/11 2,188 2,196 2,092 2,102 1,868,200
2023/12/08 2,262 2,282 2,168 2,177 2,233,600
2023/12/07 2,400 2,408 2,302 2,312 859,000
2023/12/06 2,387 2,440 2,376 2,435 643,400
2023/12/05 2,407 2,426 2,365 2,368 844,900
2023/12/04 2,414 2,435 2,376 2,406 636,100
2023/12/01 2,419 2,419 2,367 2,401 1,079,800
2023/11/30 2,362 2,410 2,348 2,400 1,779,900
2023/11/29 2,307 2,359 2,307 2,334 1,078,100
2023/11/28 2,330 2,341 2,263 2,300 1,199,600
2023/11/27 2,367 2,400 2,316 2,329 1,286,200
2023/11/24 2,459 2,462 2,405 2,410 658,200
2023/11/22 2,458 2,470 2,452 2,464 383,000
2023/11/21 2,479 2,481 2,440 2,467 605,100
2023/11/20 2,448 2,480 2,438 2,474 787,100
2023/11/17 2,485 2,485 2,447 2,481 824,900
2023/11/16 2,499 2,509 2,467 2,500 498,200
2023/11/15 2,458 2,499 2,423 2,499 1,058,400
2023/11/14 2,411 2,411 2,361 2,378 934,800
2023/11/13 2,501 2,503 2,403 2,409 1,130,100
2023/11/10 2,590 2,605 2,511 2,518 903,600
2023/11/09 2,572 2,588 2,552 2,565 1,009,100
2023/11/08 2,515 2,562 2,507 2,550 1,345,900
2023/11/07 2,528 2,533 2,482 2,491 1,336,800
2023/11/06 2,510 2,539 2,491 2,501 1,623,400
2023/11/02 2,418 2,420 2,372 2,419 1,115,500
2023/11/01 2,360 2,372 2,311 2,348 1,130,200
2023/10/31 2,320 2,335 2,243 2,260 1,318,300
2023/10/30 2,307 2,312 2,257 2,292 810,200
2023/10/27 2,395 2,400 2,309 2,352 1,485,500
2023/10/26 2,300 2,321 2,259 2,271 1,072,600
2023/10/25 2,353 2,370 2,330 2,339 874,100
2023/10/24 2,320 2,326 2,268 2,321 886,100
2023/10/23 2,304 2,343 2,294 2,308 1,017,300
2023/10/20 2,316 2,342 2,294 2,333 710,600
2023/10/19 2,289 2,326 2,281 2,314 861,800
2023/10/18 2,374 2,394 2,348 2,359 1,040,500
2023/10/17 2,355 2,397 2,341 2,361 651,700
2023/10/16 2,354 2,355 2,325 2,338 520,300
2023/10/13 2,384 2,404 2,357 2,366 631,700
2023/10/12 2,360 2,439 2,352 2,423 815,500
2023/10/11 2,347 2,387 2,330 2,361 1,125,100
2023/10/10 2,360 2,360 2,312 2,318 985,900
2023/10/06 2,328 2,338 2,305 2,315 699,500
2023/10/05 2,294 2,316 2,268 2,308 790,000
2023/10/04 2,267 2,303 2,255 2,284 840,300
2023/10/03 2,327 2,339 2,291 2,312 873,800
2023/10/02 2,356 2,367 2,301 2,306 997,900
2023/09/29 2,351 2,366 2,325 2,337 910,200
2023/09/28 2,377 2,384 2,330 2,343 925,300
2023/09/27 2,350 2,385 2,336 2,384 913,500
2023/09/26 2,412 2,415 2,374 2,389 684,900
2023/09/25 2,393 2,447 2,381 2,426 864,100
2023/09/22 2,333 2,380 2,324 2,360 700,500
2023/09/21 2,436 2,436 2,360 2,363 698,800
2023/09/20 2,453 2,461 2,442 2,453 795,600
2023/09/19 2,474 2,480 2,433 2,456 1,092,200
2023/09/15 2,499 2,504 2,463 2,492 1,247,700
2023/09/14 2,470 2,491 2,458 2,485 748,700
2023/09/13 2,503 2,514 2,479 2,486 622,900
2023/09/12 2,461 2,513 2,461 2,511 539,700
2023/09/11 2,474 2,486 2,432 2,447 537,500
2023/09/08 2,517 2,517 2,474 2,478 913,500
2023/09/07 2,550 2,559 2,529 2,534 840,400
2023/09/06 2,574 2,598 2,557 2,583 567,400
2023/09/05 2,597 2,600 2,566 2,596 760,800
2023/09/04 2,586 2,589 2,544 2,576 1,051,000
2023/09/01 2,570 2,586 2,541 2,577 778,200
2023/08/31 2,538 2,554 2,533 2,544 1,261,900
2023/08/30 2,515 2,551 2,515 2,543 924,900
2023/08/29 2,494 2,524 2,489 2,512 1,072,300
2023/08/28 2,494 2,516 2,486 2,492 593,000
2023/08/25 2,432 2,472 2,432 2,470 833,400
2023/08/24 2,485 2,485 2,420 2,471 1,713,100
2023/08/23 2,462 2,486 2,446 2,486 673,300
2023/08/22 2,470 2,473 2,450 2,471 901,100
2023/08/21 2,421 2,451 2,404 2,440 1,384,800
2023/08/18 2,416 2,455 2,407 2,454 767,300
2023/08/17 2,403 2,450 2,397 2,445 1,190,500
2023/08/16 2,403 2,421 2,391 2,401 1,552,100
2023/08/15 2,460 2,471 2,429 2,444 860,400
2023/08/14 2,436 2,472 2,419 2,436 1,299,700
2023/08/10 2,431 2,459 2,397 2,456 1,134,800
2023/08/09 2,476 2,499 2,469 2,476 1,108,300
2023/08/08 2,478 2,488 2,443 2,475 1,148,300
2023/08/07 2,390 2,452 2,388 2,452 943,800
2023/08/04 2,423 2,427 2,384 2,400 1,808,000
2023/08/03 2,515 2,531 2,427 2,442 1,993,700
2023/08/02 2,604 2,604 2,553 2,561 1,428,600
2023/08/01 2,609 2,641 2,582 2,617 1,902,400
2023/07/31 2,644 2,666 2,582 2,595 3,025,500
2023/07/28 2,700 2,741 2,685 2,726 1,200,800
2023/07/27 2,720 2,737 2,695 2,736 1,135,900
2023/07/26 2,775 2,776 2,730 2,752 829,300
2023/07/25 2,765 2,769 2,716 2,725 1,029,200
2023/07/24 2,747 2,748 2,716 2,735 791,100
2023/07/21 2,746 2,750 2,723 2,732 950,500
2023/07/20 2,803 2,811 2,729 2,731 732,800
2023/07/19 2,791 2,812 2,782 2,812 1,198,300
2023/07/18 2,772 2,785 2,737 2,759 622,200
2023/07/14 2,757 2,771 2,719 2,739 886,000
2023/07/13 2,764 2,773 2,723 2,764 871,500
2023/07/12 2,820 2,825 2,745 2,745 775,300
2023/07/11 2,830 2,840 2,804 2,819 1,335,600
2023/07/10 2,786 2,812 2,780 2,802 1,463,900
2023/07/07 2,810 2,839 2,774 2,774 1,294,000
2023/07/06 2,876 2,893 2,836 2,838 1,197,300
2023/07/05 2,880 2,899 2,871 2,887 805,300
2023/07/04 2,915 2,924 2,883 2,893 1,053,600
2023/07/03 2,910 2,935 2,900 2,923 1,450,000
2023/06/30 2,925 2,937 2,861 2,869 1,770,200
2023/06/29 2,958 2,974 2,931 2,949 1,477,800
2023/06/28 2,930 2,946 2,880 2,943 1,638,100
2023/06/27 2,912 2,915 2,843 2,847 1,895,700

このページの先頭へ