ミサワ(3169)の株価時系列情報
ミサワ(3169)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 643 | 651 | 639 | 645 | 16,700 |
| 2025/06/12 | 647 | 647 | 642 | 647 | 3,000 |
| 2025/06/11 | 645 | 646 | 642 | 644 | 2,200 |
| 2025/06/10 | 645 | 648 | 643 | 645 | 2,300 |
| 2025/06/09 | 644 | 646 | 643 | 646 | 2,100 |
| 2025/06/06 | 642 | 644 | 642 | 642 | 1,500 |
| 2025/06/05 | 649 | 649 | 640 | 642 | 2,000 |
| 2025/06/04 | 645 | 649 | 641 | 649 | 2,000 |
| 2025/06/03 | 637 | 644 | 636 | 644 | 2,800 |
| 2025/06/02 | 638 | 639 | 635 | 635 | 2,000 |
| 2025/05/30 | 640 | 642 | 635 | 636 | 4,000 |
| 2025/05/29 | 640 | 641 | 640 | 641 | 1,100 |
| 2025/05/28 | 639 | 644 | 637 | 640 | 2,100 |
| 2025/05/27 | 644 | 644 | 637 | 639 | 2,100 |
| 2025/05/26 | 640 | 643 | 638 | 642 | 1,500 |
| 2025/05/23 | 643 | 643 | 640 | 640 | 2,200 |
| 2025/05/22 | 640 | 642 | 640 | 640 | 1,200 |
| 2025/05/21 | 639 | 650 | 639 | 640 | 8,800 |
| 2025/05/20 | 643 | 643 | 639 | 640 | 2,000 |
| 2025/05/19 | 643 | 644 | 640 | 643 | 3,800 |
| 2025/05/16 | 640 | 643 | 638 | 643 | 2,900 |
| 2025/05/15 | 643 | 644 | 639 | 641 | 2,900 |
| 2025/05/14 | 640 | 644 | 635 | 641 | 3,700 |
| 2025/05/13 | 641 | 645 | 641 | 642 | 2,500 |
| 2025/05/12 | 644 | 647 | 640 | 640 | 3,800 |
| 2025/05/09 | 640 | 646 | 638 | 645 | 5,400 |
| 2025/05/08 | 633 | 640 | 633 | 640 | 3,900 |
| 2025/05/07 | 632 | 638 | 632 | 633 | 2,500 |
| 2025/05/02 | 638 | 638 | 632 | 635 | 2,300 |
| 2025/05/01 | 640 | 660 | 626 | 639 | 81,900 |
| 2025/04/30 | 638 | 645 | 638 | 645 | 4,100 |
| 2025/04/28 | 639 | 643 | 638 | 638 | 2,900 |
| 2025/04/25 | 641 | 645 | 640 | 643 | 3,200 |
| 2025/04/24 | 635 | 654 | 632 | 651 | 38,400 |
| 2025/04/23 | 628 | 641 | 628 | 632 | 12,300 |
| 2025/04/22 | 637 | 658 | 621 | 628 | 28,800 |
| 2025/04/21 | 639 | 639 | 635 | 636 | 3,700 |
| 2025/04/18 | 639 | 640 | 618 | 634 | 12,000 |
| 2025/04/17 | 615 | 650 | 612 | 640 | 56,300 |
| 2025/04/16 | 615 | 617 | 614 | 614 | 2,100 |
| 2025/04/15 | 616 | 616 | 613 | 614 | 3,000 |
| 2025/04/14 | 610 | 613 | 610 | 613 | 4,600 |
| 2025/04/11 | 608 | 610 | 600 | 608 | 4,200 |
| 2025/04/10 | 601 | 611 | 601 | 604 | 13,500 |
| 2025/04/09 | 591 | 600 | 589 | 598 | 6,200 |
| 2025/04/08 | 602 | 603 | 590 | 599 | 10,100 |
| 2025/04/07 | 595 | 599 | 568 | 568 | 60,300 |
| 2025/04/04 | 619 | 620 | 608 | 611 | 19,700 |
| 2025/04/03 | 623 | 625 | 620 | 620 | 9,400 |
| 2025/04/02 | 627 | 628 | 624 | 625 | 3,700 |
| 2025/04/01 | 628 | 633 | 627 | 627 | 2,500 |
| 2025/03/31 | 634 | 634 | 628 | 628 | 4,600 |
| 2025/03/28 | 630 | 635 | 629 | 634 | 2,200 |
| 2025/03/27 | 632 | 633 | 630 | 630 | 3,200 |
| 2025/03/26 | 627 | 632 | 627 | 632 | 7,900 |
| 2025/03/25 | 624 | 632 | 624 | 626 | 10,200 |
| 2025/03/24 | 628 | 630 | 622 | 625 | 7,700 |
| 2025/03/21 | 630 | 630 | 625 | 628 | 5,900 |
| 2025/03/19 | 626 | 634 | 625 | 628 | 10,600 |
| 2025/03/18 | 648 | 648 | 626 | 633 | 45,900 |
| 2025/03/17 | 628 | 637 | 625 | 637 | 20,800 |
| 2025/03/14 | 620 | 622 | 619 | 619 | 2,300 |
| 2025/03/13 | 621 | 623 | 619 | 620 | 3,800 |
| 2025/03/12 | 620 | 621 | 618 | 621 | 3,700 |
| 2025/03/11 | 622 | 622 | 618 | 620 | 4,600 |
| 2025/03/10 | 623 | 625 | 620 | 623 | 2,600 |
| 2025/03/07 | 621 | 623 | 620 | 623 | 4,600 |
| 2025/03/06 | 624 | 625 | 620 | 621 | 7,700 |
| 2025/03/05 | 620 | 622 | 619 | 620 | 2,800 |
| 2025/03/04 | 619 | 621 | 619 | 620 | 2,500 |
| 2025/03/03 | 621 | 624 | 620 | 620 | 5,500 |
| 2025/02/28 | 624 | 624 | 620 | 620 | 2,000 |
| 2025/02/27 | 625 | 625 | 623 | 623 | 1,700 |
| 2025/02/26 | 620 | 630 | 620 | 620 | 12,800 |
| 2025/02/25 | 623 | 626 | 620 | 620 | 7,900 |
| 2025/02/21 | 623 | 634 | 623 | 623 | 9,300 |
| 2025/02/20 | 625 | 631 | 624 | 624 | 8,100 |
| 2025/02/19 | 626 | 628 | 625 | 627 | 4,400 |
| 2025/02/18 | 628 | 631 | 626 | 626 | 3,200 |
| 2025/02/17 | 636 | 636 | 628 | 629 | 6,500 |
| 2025/02/14 | 635 | 635 | 631 | 633 | 9,900 |
| 2025/02/13 | 636 | 636 | 630 | 630 | 3,300 |
| 2025/02/12 | 640 | 640 | 631 | 631 | 5,200 |
| 2025/02/10 | 630 | 640 | 630 | 637 | 21,200 |
| 2025/02/07 | 627 | 637 | 623 | 634 | 20,000 |
| 2025/02/06 | 616 | 627 | 616 | 627 | 11,300 |
| 2025/02/05 | 626 | 626 | 615 | 615 | 34,900 |
| 2025/02/04 | 634 | 635 | 626 | 626 | 17,200 |
| 2025/02/03 | 632 | 644 | 631 | 636 | 23,200 |
| 2025/01/31 | 628 | 632 | 623 | 630 | 49,300 |
| 2025/01/30 | 649 | 651 | 628 | 628 | 181,100 |
| 2025/01/29 | 698 | 705 | 698 | 705 | 68,500 |
| 2025/01/28 | 692 | 698 | 691 | 696 | 37,400 |
| 2025/01/27 | 688 | 691 | 687 | 691 | 36,900 |
| 2025/01/24 | 688 | 689 | 685 | 688 | 21,400 |
| 2025/01/23 | 683 | 687 | 683 | 687 | 19,800 |
| 2025/01/22 | 682 | 684 | 681 | 681 | 26,300 |
| 2025/01/21 | 683 | 684 | 680 | 681 | 26,400 |
| 2025/01/20 | 682 | 684 | 681 | 681 | 21,300 |
| 2025/01/17 | 690 | 690 | 680 | 680 | 31,100 |
| 2025/01/16 | 703 | 705 | 690 | 690 | 33,400 |
| 2025/01/15 | 712 | 714 | 703 | 703 | 22,000 |
| 2025/01/14 | 712 | 717 | 711 | 713 | 17,700 |
| 2025/01/10 | 716 | 718 | 712 | 712 | 13,300 |
| 2025/01/09 | 726 | 726 | 715 | 715 | 28,500 |
| 2025/01/08 | 729 | 729 | 727 | 727 | 10,200 |
| 2025/01/07 | 730 | 731 | 725 | 728 | 17,500 |
| 2025/01/06 | 729 | 731 | 721 | 731 | 47,200 |
| 2024/12/30 | 727 | 728 | 720 | 728 | 17,000 |
| 2024/12/27 | 714 | 741 | 710 | 727 | 73,100 |
| 2024/12/26 | 705 | 710 | 704 | 710 | 17,300 |
| 2024/12/25 | 709 | 709 | 701 | 702 | 15,700 |
| 2024/12/24 | 705 | 709 | 703 | 709 | 17,800 |
| 2024/12/23 | 701 | 703 | 699 | 703 | 8,200 |
| 2024/12/20 | 700 | 702 | 698 | 698 | 6,800 |
| 2024/12/19 | 702 | 702 | 699 | 700 | 5,800 |
| 2024/12/18 | 700 | 702 | 699 | 700 | 21,800 |
| 2024/12/17 | 700 | 700 | 697 | 700 | 13,700 |
| 2024/12/16 | 700 | 700 | 690 | 700 | 24,300 |
| 2024/12/13 | 689 | 693 | 689 | 693 | 4,500 |
| 2024/12/12 | 691 | 691 | 689 | 691 | 4,600 |
| 2024/12/11 | 692 | 692 | 689 | 691 | 4,800 |
| 2024/12/10 | 689 | 691 | 688 | 691 | 4,400 |
| 2024/12/09 | 685 | 689 | 685 | 689 | 9,200 |
| 2024/12/06 | 685 | 686 | 683 | 684 | 23,300 |
| 2024/12/05 | 676 | 681 | 671 | 681 | 6,100 |
| 2024/12/04 | 678 | 683 | 670 | 675 | 16,100 |
| 2024/12/03 | 684 | 684 | 676 | 677 | 8,200 |
| 2024/12/02 | 684 | 684 | 677 | 682 | 5,500 |
| 2024/11/29 | 667 | 681 | 667 | 680 | 7,300 |
| 2024/11/28 | 665 | 677 | 665 | 668 | 6,900 |
| 2024/11/27 | 682 | 686 | 660 | 661 | 20,900 |
| 2024/11/26 | 687 | 687 | 683 | 685 | 2,300 |
| 2024/11/25 | 689 | 689 | 686 | 687 | 4,800 |
| 2024/11/22 | 681 | 685 | 681 | 685 | 1,500 |
| 2024/11/21 | 686 | 686 | 680 | 682 | 2,000 |
| 2024/11/20 | 680 | 687 | 680 | 683 | 4,600 |
| 2024/11/19 | 677 | 680 | 675 | 679 | 3,500 |
| 2024/11/18 | 677 | 683 | 675 | 677 | 4,000 |
| 2024/11/15 | 690 | 690 | 676 | 676 | 8,600 |
| 2024/11/14 | 691 | 692 | 687 | 690 | 5,300 |
| 2024/11/13 | 692 | 692 | 684 | 691 | 9,300 |
| 2024/11/12 | 688 | 690 | 681 | 684 | 10,100 |
| 2024/11/11 | 682 | 687 | 681 | 687 | 12,700 |
| 2024/11/08 | 669 | 682 | 669 | 682 | 13,700 |
| 2024/11/07 | 672 | 672 | 667 | 668 | 3,900 |
| 2024/11/06 | 669 | 669 | 660 | 663 | 5,500 |
| 2024/11/05 | 660 | 668 | 660 | 668 | 6,000 |
| 2024/11/01 | 650 | 656 | 646 | 656 | 4,600 |
| 2024/10/31 | 650 | 650 | 638 | 643 | 7,600 |
| 2024/10/30 | 652 | 658 | 641 | 641 | 46,500 |
| 2024/10/29 | 652 | 656 | 651 | 652 | 7,700 |
| 2024/10/28 | 661 | 664 | 652 | 652 | 7,400 |
| 2024/10/25 | 668 | 670 | 657 | 657 | 6,500 |
| 2024/10/24 | 665 | 671 | 665 | 667 | 7,400 |
| 2024/10/23 | 662 | 665 | 662 | 663 | 4,200 |
| 2024/10/22 | 665 | 677 | 658 | 660 | 18,900 |
| 2024/10/21 | 659 | 663 | 658 | 658 | 4,200 |
| 2024/10/18 | 665 | 666 | 657 | 658 | 4,500 |
| 2024/10/17 | 664 | 665 | 659 | 660 | 2,200 |
| 2024/10/16 | 660 | 661 | 657 | 657 | 2,800 |
| 2024/10/15 | 659 | 664 | 656 | 658 | 5,700 |
| 2024/10/11 | 655 | 658 | 654 | 654 | 2,700 |
| 2024/10/10 | 661 | 661 | 652 | 655 | 7,400 |
| 2024/10/09 | 663 | 666 | 660 | 661 | 4,100 |
| 2024/10/08 | 665 | 666 | 663 | 663 | 2,300 |
| 2024/10/07 | 667 | 670 | 662 | 663 | 7,500 |
| 2024/10/04 | 660 | 664 | 660 | 661 | 2,300 |
| 2024/10/03 | 666 | 669 | 661 | 661 | 4,600 |
| 2024/10/02 | 670 | 670 | 665 | 666 | 7,500 |
| 2024/10/01 | 670 | 672 | 658 | 668 | 8,400 |
| 2024/09/30 | 654 | 661 | 642 | 651 | 20,000 |
| 2024/09/27 | 668 | 672 | 655 | 661 | 11,400 |
| 2024/09/26 | 650 | 668 | 647 | 664 | 31,800 |
| 2024/09/25 | 647 | 649 | 644 | 649 | 7,900 |
| 2024/09/24 | 643 | 650 | 641 | 647 | 21,300 |
| 2024/09/20 | 638 | 643 | 635 | 641 | 11,800 |
| 2024/09/19 | 631 | 636 | 631 | 632 | 6,000 |
| 2024/09/18 | 620 | 641 | 620 | 629 | 19,700 |
| 2024/09/17 | 615 | 627 | 615 | 616 | 15,100 |
| 2024/09/13 | 618 | 619 | 615 | 615 | 4,000 |
| 2024/09/12 | 618 | 621 | 615 | 618 | 3,400 |
| 2024/09/11 | 618 | 618 | 611 | 613 | 3,900 |
| 2024/09/10 | 619 | 620 | 615 | 620 | 4,200 |
| 2024/09/09 | 618 | 619 | 614 | 617 | 7,800 |
| 2024/09/06 | 623 | 624 | 620 | 620 | 2,600 |
| 2024/09/05 | 619 | 623 | 619 | 623 | 3,400 |
| 2024/09/04 | 620 | 622 | 619 | 621 | 5,900 |
| 2024/09/03 | 625 | 625 | 620 | 623 | 3,000 |
| 2024/09/02 | 625 | 625 | 620 | 624 | 3,400 |
| 2024/08/30 | 620 | 625 | 618 | 620 | 10,300 |
| 2024/08/29 | 618 | 620 | 617 | 618 | 3,900 |
| 2024/08/28 | 620 | 621 | 618 | 619 | 3,800 |
| 2024/08/27 | 617 | 621 | 617 | 621 | 7,600 |
| 2024/08/26 | 618 | 619 | 615 | 619 | 4,000 |
| 2024/08/23 | 613 | 620 | 612 | 617 | 12,800 |
| 2024/08/22 | 610 | 611 | 610 | 610 | 2,400 |
| 2024/08/21 | 610 | 613 | 609 | 609 | 2,300 |
| 2024/08/20 | 614 | 614 | 608 | 613 | 3,000 |
| 2024/08/19 | 608 | 609 | 604 | 608 | 5,000 |