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
2012/12/28 1,151 1,161 1,141 1,150 8,800
2012/12/27 1,160 1,162 1,132 1,140 13,300
2012/12/26 1,110 1,130 1,101 1,123 11,900
2012/12/25 1,083 1,090 1,067 1,085 10,300
2012/12/21 1,063 1,063 1,050 1,063 23,800
2012/12/20 1,076 1,087 1,063 1,063 11,900
2012/12/19 1,094 1,099 1,070 1,075 14,000
2012/12/18 1,132 1,132 1,090 1,099 20,600
2012/12/17 1,150 1,158 1,132 1,133 11,500
2012/12/14 1,149 1,150 1,127 1,144 16,400
2012/12/13 1,120 1,147 1,099 1,120 58,800
2012/12/12 1,230 1,235 1,210 1,235 12,200
2012/12/11 1,229 1,232 1,201 1,232 7,500
2012/12/10 1,200 1,237 1,196 1,229 9,500
2012/12/07 1,170 1,189 1,158 1,189 8,200
2012/12/06 1,154 1,160 1,135 1,160 4,000
2012/12/05 1,138 1,155 1,131 1,154 5,200
2012/12/04 1,122 1,137 1,122 1,126 6,100
2012/12/03 1,110 1,129 1,110 1,125 3,000
2012/11/30 1,156 1,156 1,123 1,126 2,100
2012/11/29 1,145 1,158 1,132 1,156 2,600
2012/11/28 1,145 1,150 1,135 1,145 4,800
2012/11/27 1,140 1,145 1,120 1,142 11,200
2012/11/26 1,101 1,124 1,101 1,123 8,800
2012/11/22 1,064 1,094 1,058 1,094 4,600
2012/11/21 1,064 1,072 1,053 1,055 8,600
2012/11/20 1,052 1,075 1,046 1,053 4,400
2012/11/19 1,034 1,060 1,034 1,042 9,000
2012/11/16 1,039 1,050 1,026 1,032 5,900
2012/11/15 1,028 1,035 1,020 1,035 3,300
2012/11/14 1,038 1,050 1,025 1,028 14,000
2012/11/13 1,050 1,050 1,034 1,037 9,500
2012/11/12 1,058 1,060 1,040 1,051 8,900
2012/11/09 1,070 1,082 1,055 1,069 6,700
2012/11/08 1,082 1,085 1,070 1,070 3,300
2012/11/07 1,121 1,121 1,080 1,082 9,000
2012/11/06 1,122 1,135 1,120 1,121 2,700
2012/11/05 1,133 1,150 1,121 1,121 6,700
2012/11/02 1,131 1,133 1,114 1,133 2,800
2012/11/01 1,106 1,133 1,105 1,106 3,400
2012/10/31 1,128 1,128 1,106 1,106 2,100
2012/10/30 1,110 1,110 1,096 1,105 800
2012/10/29 1,100 1,156 1,100 1,100 4,200
2012/10/26 1,121 1,126 1,086 1,126 7,000
2012/10/25 1,170 1,189 1,135 1,135 10,800
2012/10/24 1,114 1,159 1,112 1,159 14,600
2012/10/23 1,071 1,110 1,071 1,108 10,100
2012/10/22 1,065 1,070 1,060 1,070 3,400
2012/10/19 1,039 1,067 1,039 1,067 3,800
2012/10/18 1,048 1,057 1,045 1,050 2,500
2012/10/17 1,037 1,055 1,035 1,055 3,900
2012/10/16 1,032 1,040 1,031 1,040 2,800
2012/10/15 1,050 1,050 1,034 1,034 2,300
2012/10/12 1,050 1,050 1,035 1,035 1,800
2012/10/11 1,045 1,055 1,040 1,055 3,100
2012/10/10 1,070 1,070 1,050 1,055 5,700
2012/10/09 1,057 1,092 1,053 1,065 5,500
2012/10/05 1,049 1,055 1,035 1,050 2,700
2012/10/04 1,030 1,041 1,020 1,041 3,900
2012/10/03 1,039 1,050 1,035 1,038 2,900
2012/10/02 1,068 1,068 1,038 1,039 2,200
2012/10/01 1,025 1,078 1,025 1,069 9,200
2012/09/28 1,033 1,035 1,018 1,023 5,200
2012/09/27 1,050 1,050 1,026 1,033 9,100
2012/09/26 1,060 1,060 1,035 1,058 8,100
2012/09/25 1,077 1,078 1,074 1,074 3,600
2012/09/24 1,088 1,089 1,075 1,078 3,500
2012/09/21 1,098 1,098 1,087 1,097 2,900
2012/09/20 1,087 1,097 1,080 1,087 3,800
2012/09/19 1,063 1,087 1,058 1,086 2,500
2012/09/18 1,071 1,071 1,056 1,068 4,900
2012/09/14 1,100 1,100 1,060 1,080 45,300
2012/09/13 1,139 1,147 1,120 1,127 60,000
2012/09/12 1,246 1,249 1,213 1,247 15,200
2012/09/11 1,220 1,260 1,188 1,232 18,900
2012/09/10 1,149 1,169 1,135 1,169 6,000
2012/09/07 1,131 1,148 1,131 1,135 3,000
2012/09/06 1,125 1,140 1,124 1,130 3,300
2012/09/05 1,133 1,150 1,124 1,140 6,000
2012/09/04 1,198 1,198 1,151 1,153 8,200
2012/09/03 1,195 1,195 1,185 1,194 1,300
2012/08/31 1,186 1,190 1,165 1,165 3,300
2012/08/30 1,195 1,195 1,195 1,195 500
2012/08/29 1,178 1,191 1,163 1,191 2,300
2012/08/28 1,181 1,191 1,179 1,191 1,400
2012/08/27 1,192 1,210 1,180 1,180 5,600
2012/08/24 1,210 1,210 1,183 1,192 1,000
2012/08/23 1,200 1,210 1,182 1,210 800
2012/08/22 1,180 1,205 1,170 1,205 3,800
2012/08/21 1,217 1,218 1,160 1,199 3,700
2012/08/20 1,206 1,225 1,190 1,217 3,900
2012/08/17 1,228 1,230 1,190 1,201 9,900
2012/08/16 1,155 1,213 1,155 1,213 4,000
2012/08/15 1,169 1,180 1,146 1,146 4,200
2012/08/14 1,120 1,165 1,115 1,165 4,700
2012/08/13 1,100 1,140 1,100 1,115 2,800
2012/08/10 1,088 1,118 1,085 1,102 3,000
2012/08/09 1,086 1,105 1,075 1,090 2,200
2012/08/08 1,080 1,101 1,070 1,075 3,900
2012/08/07 1,081 1,090 1,033 1,066 12,900
2012/08/06 1,121 1,150 1,091 1,095 5,400
2012/08/03 1,165 1,165 1,086 1,115 4,700
2012/08/02 1,154 1,170 1,148 1,165 3,000
2012/08/01 1,180 1,180 1,170 1,171 1,100
2012/07/30 1,194 1,229 1,180 1,200 2,600
2012/07/27 1,150 1,215 1,150 1,180 2,600
2012/07/26 1,120 1,147 1,120 1,147 11,200
2012/07/25 1,171 1,171 1,120 1,120 5,300
2012/07/24 1,125 1,160 1,068 1,160 13,200
2012/07/23 1,220 1,225 1,152 1,155 5,800
2012/07/20 1,241 1,271 1,230 1,250 1,500
2012/07/19 1,289 1,289 1,225 1,235 1,900
2012/07/18 1,238 1,290 1,238 1,290 3,600
2012/07/17 1,238 1,240 1,229 1,230 1,500
2012/07/13 1,260 1,260 1,220 1,240 6,300
2012/07/12 1,294 1,294 1,260 1,261 4,100
2012/07/11 1,301 1,301 1,260 1,295 5,500
2012/07/10 1,310 1,338 1,300 1,310 2,200
2012/07/09 1,341 1,341 1,310 1,310 3,900
2012/07/06 1,330 1,344 1,319 1,340 2,600
2012/07/05 1,313 1,334 1,313 1,334 1,300
2012/07/04 1,325 1,329 1,311 1,329 4,200
2012/07/03 1,383 1,383 1,334 1,340 5,900
2012/07/02 1,392 1,405 1,375 1,383 4,100
2012/06/29 1,400 1,403 1,375 1,375 1,900
2012/06/28 1,389 1,415 1,378 1,383 4,300
2012/06/27 1,402 1,402 1,367 1,370 7,800
2012/06/26 1,474 1,474 1,371 1,425 11,400
2012/06/25 1,450 1,485 1,440 1,485 8,500
2012/06/22 1,401 1,431 1,384 1,420 11,400
2012/06/21 1,400 1,470 1,400 1,440 5,600
2012/06/20 1,392 1,398 1,370 1,398 2,100
2012/06/19 1,384 1,388 1,357 1,388 3,600
2012/06/18 1,368 1,400 1,360 1,389 4,800
2012/06/15 1,355 1,368 1,320 1,338 11,500
2012/06/14 1,404 1,410 1,360 1,380 4,200
2012/06/13 1,460 1,460 1,400 1,400 11,300
2012/06/12 1,394 1,424 1,355 1,395 4,800
2012/06/11 1,433 1,440 1,401 1,410 5,000
2012/06/08 1,420 1,448 1,380 1,410 10,900
2012/06/07 1,380 1,390 1,340 1,350 4,700
2012/06/06 1,300 1,350 1,280 1,350 6,100
2012/06/05 1,252 1,270 1,252 1,270 7,900
2012/06/04 1,250 1,278 1,236 1,252 7,200
2012/06/01 1,372 1,393 1,296 1,310 6,000
2012/05/31 1,400 1,400 1,360 1,371 3,800
2012/05/30 1,328 1,410 1,280 1,410 8,500
2012/05/29 1,299 1,335 1,283 1,335 4,200
2012/05/28 1,338 1,338 1,286 1,300 3,700
2012/05/25 1,301 1,319 1,286 1,286 7,100
2012/05/24 1,349 1,350 1,280 1,301 15,400
2012/05/23 1,450 1,460 1,350 1,370 11,000
2012/05/22 1,401 1,494 1,401 1,430 8,400
2012/05/21 1,395 1,415 1,395 1,396 3,000
2012/05/18 1,413 1,455 1,400 1,420 5,400
2012/05/17 1,390 1,490 1,390 1,472 3,500
2012/05/16 1,500 1,500 1,395 1,395 7,200
2012/05/15 1,400 1,460 1,302 1,445 23,700
2012/05/14 1,516 1,531 1,385 1,460 18,900
2012/05/11 1,581 1,720 1,564 1,564 10,600
2012/05/10 1,521 1,584 1,510 1,561 25,800
2012/05/09 1,570 1,598 1,511 1,558 29,800
2012/05/08 1,680 1,770 1,630 1,650 12,000
2012/05/07 1,810 1,810 1,652 1,701 12,900
2012/05/02 1,939 1,939 1,765 1,810 40,600
2012/05/01 1,795 1,970 1,750 1,938 37,900
2012/04/27 1,713 1,820 1,680 1,820 23,200
2012/04/26 1,645 1,695 1,617 1,673 21,500
2012/04/25 1,628 1,769 1,623 1,718 31,600
2012/04/24 1,640 1,693 1,570 1,594 33,800
2012/04/23 1,648 1,749 1,605 1,607 81,500
2012/04/20 1,796 1,798 1,685 1,708 53,700
2012/04/19 2,000 2,006 1,815 1,846 84,200
2012/04/18 1,799 2,100 1,745 1,980 87,300
2012/04/17 1,649 1,764 1,630 1,760 39,900
2012/04/16 1,600 1,600 1,492 1,590 26,100
2012/04/13 1,470 1,600 1,420 1,600 48,200
2012/04/12 1,326 1,619 1,320 1,510 120,700
2012/04/11 1,255 1,330 1,255 1,319 13,800
2012/04/10 1,270 1,300 1,241 1,297 9,800
2012/04/09 1,240 1,270 1,235 1,250 8,900
2012/04/06 1,255 1,265 1,231 1,240 4,400
2012/04/05 1,235 1,250 1,215 1,250 18,500
2012/04/04 1,287 1,287 1,226 1,235 5,900
2012/04/03 1,270 1,285 1,263 1,285 21,200
2012/04/02 1,235 1,269 1,235 1,263 8,100
2012/03/30 1,204 1,236 1,204 1,235 6,500
2012/03/29 1,263 1,275 1,200 1,203 13,900
2012/03/28 1,251 1,263 1,230 1,255 3,900
2012/03/27 1,280 1,284 1,220 1,251 22,000
2012/03/26 1,301 1,305 1,250 1,288 20,100
2012/03/23 1,185 1,250 1,185 1,250 44,500
2012/03/22 1,160 1,183 1,145 1,183 17,200
2012/03/21 1,123 1,157 1,123 1,157 15,600
2012/03/19 1,125 1,174 1,120 1,120 35,700
2012/03/16 1,146 1,146 1,100 1,117 51,700
2012/03/15 1,170 1,216 1,143 1,158 115,800
2012/03/14 1,320 1,330 1,263 1,318 43,700
2012/03/13 1,270 1,340 1,256 1,308 63,000
2012/03/12 1,200 1,249 1,195 1,246 36,600
2012/03/09 1,200 1,210 1,140 1,156 39,200
2012/03/08 1,195 1,280 1,190 1,200 58,300
2012/03/07 1,202 1,244 1,150 1,215 29,200
2012/03/06 1,230 1,241 1,137 1,226 62,200
2012/03/05 1,167 1,320 1,145 1,240 169,800
2012/03/02 1,067 1,176 1,052 1,129 95,700
2012/03/01 1,010 1,060 1,010 1,057 21,100
2012/02/29 1,007 1,015 1,003 1,015 7,200
2012/02/28 1,011 1,030 999 1,007 16,600
2012/02/27 1,033 1,049 1,000 1,021 19,000
2012/02/24 1,079 1,079 1,021 1,022 17,800
2012/02/23 1,035 1,082 1,001 1,072 34,300
2012/02/22 1,100 1,148 957 1,020 153,100
2012/02/21 1,043 1,058 1,043 1,058 64,900
2012/02/20 916 925 905 908 9,600
2012/02/17 932 932 906 919 8,300
2012/02/16 949 950 911 927 7,900
2012/02/15 939 954 925 940 11,700
2012/02/14 940 940 918 924 4,500
2012/02/13 900 930 900 911 10,800
2012/02/10 929 930 904 915 6,300
2012/02/09 902 918 902 914 4,000
2012/02/08 923 926 900 908 15,200
2012/02/07 955 955 915 917 13,100
2012/02/06 930 955 922 955 11,200
2012/02/03 918 954 909 919 15,100
2012/02/02 895 909 871 908 18,700
2012/02/01 893 900 861 885 12,000
2012/01/31 877 905 870 890 16,600
2012/01/30 852 865 835 865 17,400
2012/01/27 893 900 830 845 64,100
2012/01/26 945 950 882 908 29,400
2012/01/25 951 954 945 945 9,200
2012/01/24 941 958 940 958 14,100
2012/01/23 954 954 935 941 8,600
2012/01/20 937 954 925 954 24,700
2012/01/19 923 930 918 930 12,900
2012/01/18 976 977 920 920 28,700
2012/01/17 941 960 917 960 27,800
2012/01/16 920 962 920 926 17,900
2012/01/13 920 921 870 921 24,400
2012/01/12 920 927 900 920 27,500
2012/01/11 930 939 920 924 24,400
2012/01/10 920 945 910 922 42,100
2012/01/06 905 915 870 885 45,100
2012/01/05 998 999 915 920 74,100
2012/01/04 980 1,000 960 983 66,800

このページの先頭へ