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
2014/12/30 2,912 2,912 2,871 2,907 9,900
2014/12/29 2,888 2,912 2,861 2,911 17,600
2014/12/26 2,750 2,836 2,750 2,818 10,800
2014/12/25 2,693 2,714 2,693 2,714 7,400
2014/12/24 2,730 2,730 2,701 2,719 8,200
2014/12/22 2,750 2,750 2,651 2,680 8,200
2014/12/19 2,690 2,737 2,660 2,710 9,700
2014/12/18 2,581 2,650 2,558 2,650 5,700
2014/12/17 2,499 2,586 2,499 2,578 5,600
2014/12/16 2,630 2,635 2,528 2,590 8,800
2014/12/15 2,660 2,688 2,630 2,635 5,300
2014/12/12 2,589 2,685 2,570 2,616 8,700
2014/12/11 2,480 2,550 2,480 2,520 13,100
2014/12/10 2,602 2,602 2,470 2,553 32,800
2014/12/09 2,616 2,700 2,601 2,640 8,400
2014/12/08 2,726 2,740 2,666 2,666 17,000
2014/12/05 2,847 2,854 2,700 2,760 11,200
2014/12/04 2,800 2,888 2,800 2,857 10,400
2014/12/03 2,740 2,800 2,740 2,781 7,400
2014/12/02 2,852 2,912 2,665 2,739 26,900
2014/12/01 2,830 2,885 2,799 2,871 17,600
2014/11/28 2,650 2,744 2,643 2,736 11,400
2014/11/27 2,660 2,695 2,610 2,670 9,400
2014/11/26 2,580 2,669 2,467 2,620 40,500
2014/11/25 2,508 2,680 2,508 2,630 31,400
2014/11/21 2,439 2,500 2,433 2,489 23,400
2014/11/20 2,332 2,468 2,303 2,431 19,900
2014/11/19 2,270 2,318 2,253 2,282 13,600
2014/11/18 2,250 2,250 2,210 2,250 9,100
2014/11/17 2,300 2,300 2,220 2,250 33,500
2014/11/14 2,061 2,120 2,061 2,120 9,700
2014/11/13 2,040 2,040 2,020 2,037 3,300
2014/11/12 2,004 2,045 2,001 2,045 6,700
2014/11/11 2,008 2,008 1,987 1,998 21,900
2014/11/10 2,020 2,025 2,004 2,016 12,100
2014/11/07 2,120 2,120 2,061 2,062 6,900
2014/11/06 2,120 2,120 2,060 2,079 13,400
2014/11/05 2,219 2,219 2,120 2,137 11,600
2014/11/04 2,244 2,245 2,200 2,227 12,000
2014/10/31 2,191 2,298 2,171 2,290 7,200
2014/10/30 2,220 2,270 2,171 2,220 8,800
2014/10/29 2,180 2,195 2,172 2,195 3,400
2014/10/28 2,202 2,202 2,172 2,198 1,700
2014/10/27 2,230 2,230 2,153 2,200 3,300
2014/10/24 2,183 2,194 2,177 2,180 3,900
2014/10/23 2,199 2,199 2,160 2,180 2,200
2014/10/22 2,126 2,188 2,126 2,188 3,600
2014/10/21 2,097 2,120 2,063 2,115 4,700
2014/10/20 2,099 2,100 2,050 2,083 2,700
2014/10/17 2,010 2,050 2,007 2,016 4,600
2014/10/16 1,970 2,005 1,970 1,998 4,800
2014/10/15 2,032 2,050 2,005 2,050 4,300
2014/10/14 1,945 2,032 1,945 1,994 7,100
2014/10/10 2,070 2,071 2,000 2,010 10,500
2014/10/09 2,150 2,199 2,070 2,100 5,100
2014/10/08 2,143 2,146 2,039 2,100 14,000
2014/10/07 2,200 2,239 2,171 2,190 3,500
2014/10/06 2,200 2,200 2,179 2,198 3,000
2014/10/03 2,067 2,180 2,067 2,142 9,100
2014/10/02 2,190 2,190 2,011 2,080 20,200
2014/10/01 2,390 2,467 2,247 2,247 15,200
2014/09/30 2,236 2,374 2,236 2,374 8,500
2014/09/29 2,260 2,260 2,235 2,235 3,400
2014/09/26 2,210 2,280 2,200 2,250 4,400
2014/09/25 2,162 2,208 2,162 2,190 3,300
2014/09/24 2,200 2,200 2,160 2,160 2,200
2014/09/22 2,250 2,250 2,200 2,200 3,100
2014/09/19 2,285 2,322 2,125 2,200 14,000
2014/09/18 2,199 2,349 2,182 2,247 20,900
2014/09/17 1,950 2,160 1,935 2,160 19,400
2014/09/16 1,941 1,980 1,935 1,945 13,600
2014/09/12 1,891 1,905 1,871 1,876 5,700
2014/09/11 1,899 1,899 1,850 1,856 3,600
2014/09/10 1,900 1,900 1,880 1,890 800
2014/09/09 1,860 1,900 1,841 1,900 8,500
2014/09/08 1,897 1,897 1,826 1,835 2,800
2014/09/05 1,863 1,878 1,792 1,820 15,100
2014/09/04 1,901 1,901 1,863 1,863 4,500
2014/09/03 1,930 1,930 1,900 1,900 1,800
2014/09/02 1,898 1,900 1,890 1,900 1,800
2014/09/01 1,902 1,914 1,882 1,883 4,300
2014/08/29 1,916 1,955 1,900 1,900 3,900
2014/08/28 1,915 1,918 1,900 1,902 1,000
2014/08/27 1,887 1,908 1,880 1,885 1,700
2014/08/26 1,880 1,900 1,878 1,900 5,000
2014/08/25 1,889 1,889 1,862 1,880 2,700
2014/08/22 1,830 1,860 1,826 1,860 3,500
2014/08/21 1,830 1,838 1,830 1,830 1,700
2014/08/20 1,817 1,824 1,808 1,824 2,600
2014/08/19 1,792 1,802 1,792 1,800 900
2014/08/18 1,802 1,842 1,791 1,791 12,100
2014/08/15 1,852 1,852 1,790 1,793 8,600
2014/08/14 1,853 1,853 1,781 1,852 6,100
2014/08/13 1,890 1,890 1,852 1,852 2,800
2014/08/12 1,867 1,890 1,860 1,875 3,900
2014/08/11 1,930 1,930 1,861 1,885 11,300
2014/08/08 1,959 1,959 1,919 1,929 1,400
2014/08/07 1,962 1,980 1,835 1,960 8,800
2014/08/06 1,950 1,985 1,945 1,962 9,600
2014/08/05 1,940 1,951 1,938 1,950 5,700
2014/08/04 1,905 1,915 1,904 1,915 2,300
2014/08/01 1,892 1,910 1,760 1,904 4,900
2014/07/31 1,931 1,951 1,931 1,936 6,000
2014/07/30 1,932 1,950 1,932 1,936 3,700
2014/07/29 1,960 1,960 1,920 1,935 2,400
2014/07/28 1,935 1,977 1,930 1,965 11,700
2014/07/25 1,822 1,935 1,822 1,933 18,400
2014/07/24 1,786 1,819 1,778 1,816 5,800
2014/07/23 1,787 1,787 1,770 1,778 3,000
2014/07/22 1,708 1,762 1,708 1,762 4,800
2014/07/18 1,692 1,715 1,690 1,703 7,700
2014/07/17 1,750 1,750 1,685 1,698 4,000
2014/07/16 1,721 1,750 1,721 1,736 1,800
2014/07/15 1,790 1,790 1,734 1,734 3,900
2014/07/14 1,800 1,800 1,721 1,775 19,500
2014/07/11 1,650 1,740 1,641 1,680 12,900
2014/07/10 1,716 1,725 1,674 1,674 8,100
2014/07/09 1,815 1,815 1,716 1,725 9,900
2014/07/08 1,797 1,818 1,782 1,815 5,100
2014/07/07 1,781 1,800 1,781 1,797 5,300
2014/07/04 1,782 1,782 1,755 1,772 5,100
2014/07/03 1,800 1,809 1,760 1,784 5,500
2014/07/02 1,799 1,839 1,750 1,797 26,500
2014/07/01 1,655 1,740 1,655 1,730 13,200
2014/06/30 1,640 1,655 1,638 1,654 12,500
2014/06/27 1,636 1,640 1,620 1,638 7,400
2014/06/26 1,660 1,660 1,613 1,628 5,100
2014/06/25 1,694 1,696 1,657 1,661 6,300
2014/06/24 1,653 1,700 1,624 1,700 15,300
2014/06/23 1,584 1,690 1,578 1,653 23,300
2014/06/20 1,531 1,585 1,526 1,558 9,900
2014/06/19 1,520 1,525 1,515 1,524 3,600
2014/06/18 1,520 1,522 1,481 1,515 10,000
2014/06/17 1,535 1,545 1,505 1,520 8,400
2014/06/16 1,551 1,585 1,545 1,549 35,800
2014/06/13 1,500 1,520 1,497 1,509 10,500
2014/06/12 1,545 1,545 1,465 1,495 20,200
2014/06/11 1,455 1,550 1,442 1,475 48,400
2014/06/10 1,450 1,450 1,405 1,414 11,300
2014/06/09 1,420 1,444 1,406 1,437 21,000
2014/06/06 1,333 1,352 1,332 1,342 4,700
2014/06/05 1,326 1,333 1,326 1,333 1,700
2014/06/04 1,322 1,336 1,320 1,335 4,600
2014/06/03 1,330 1,349 1,322 1,322 1,500
2014/06/02 1,319 1,353 1,319 1,350 3,200
2014/05/30 1,320 1,320 1,318 1,320 1,000
2014/05/29 1,328 1,336 1,320 1,320 2,600
2014/05/28 1,338 1,338 1,320 1,328 1,900
2014/05/27 1,329 1,338 1,315 1,315 4,900
2014/05/26 1,328 1,329 1,328 1,329 400
2014/05/23 1,313 1,315 1,313 1,313 800
2014/05/22 1,298 1,310 1,298 1,300 1,200
2014/05/21 1,290 1,297 1,290 1,297 1,000
2014/05/20 1,275 1,289 1,272 1,286 1,700
2014/05/19 1,315 1,315 1,270 1,275 2,500
2014/05/16 1,300 1,329 1,300 1,311 3,400
2014/05/15 1,326 1,326 1,312 1,320 700
2014/05/14 1,340 1,340 1,330 1,339 500
2014/05/13 1,340 1,344 1,333 1,340 1,600
2014/05/12 1,335 1,349 1,335 1,340 2,400
2014/05/09 1,334 1,334 1,325 1,334 2,100
2014/05/08 1,344 1,345 1,316 1,333 1,600
2014/05/07 1,336 1,355 1,330 1,344 4,800
2014/05/02 1,338 1,338 1,323 1,333 1,400
2014/05/01 1,325 1,338 1,320 1,338 4,100
2014/04/30 1,327 1,327 1,300 1,322 4,800
2014/04/28 1,280 1,305 1,280 1,297 4,900
2014/04/25 1,279 1,287 1,270 1,273 4,500
2014/04/24 1,260 1,276 1,260 1,267 1,700
2014/04/23 1,247 1,260 1,247 1,260 2,300
2014/04/22 1,257 1,257 1,240 1,254 1,700
2014/04/21 1,246 1,257 1,232 1,232 2,100
2014/04/18 1,250 1,251 1,244 1,244 1,200
2014/04/17 1,258 1,258 1,257 1,257 800
2014/04/16 1,245 1,257 1,245 1,257 800
2014/04/15 1,244 1,254 1,244 1,245 600
2014/04/14 1,226 1,250 1,226 1,234 4,100
2014/04/11 1,226 1,257 1,225 1,226 2,700
2014/04/10 1,229 1,265 1,229 1,265 3,500
2014/04/09 1,225 1,229 1,223 1,224 4,200
2014/04/08 1,225 1,225 1,223 1,223 400
2014/04/07 1,245 1,245 1,231 1,236 2,700
2014/04/04 1,251 1,259 1,251 1,255 2,300
2014/04/03 1,270 1,270 1,251 1,257 8,100
2014/04/02 1,274 1,295 1,238 1,240 19,500
2014/04/01 1,310 1,330 1,274 1,274 6,200
2014/03/31 1,314 1,330 1,310 1,330 3,000
2014/03/28 1,307 1,310 1,302 1,310 3,000
2014/03/27 1,331 1,343 1,300 1,301 2,600
2014/03/26 1,299 1,350 1,298 1,345 8,400
2014/03/25 1,290 1,300 1,288 1,296 8,800
2014/03/24 1,234 1,284 1,232 1,276 4,400
2014/03/20 1,231 1,237 1,220 1,230 3,500
2014/03/19 1,215 1,234 1,207 1,230 5,400
2014/03/18 1,215 1,231 1,205 1,211 3,700
2014/03/17 1,216 1,216 1,206 1,206 5,600
2014/03/14 1,234 1,282 1,228 1,228 3,300
2014/03/13 1,263 1,289 1,256 1,262 9,400
2014/03/12 1,280 1,310 1,274 1,290 18,100
2014/03/11 1,320 1,377 1,320 1,370 13,600
2014/03/10 1,275 1,310 1,275 1,290 6,300
2014/03/07 1,270 1,276 1,263 1,276 3,200
2014/03/06 1,270 1,270 1,252 1,270 1,700
2014/03/05 1,251 1,293 1,251 1,271 2,500
2014/03/04 1,280 1,280 1,261 1,272 2,400
2014/03/03 1,300 1,305 1,283 1,283 2,700
2014/02/28 1,295 1,312 1,295 1,300 3,300
2014/02/27 1,302 1,302 1,281 1,295 2,200
2014/02/26 1,306 1,314 1,301 1,302 2,200
2014/02/25 1,303 1,312 1,303 1,306 1,600
2014/02/24 1,274 1,326 1,274 1,291 12,000
2014/02/21 1,261 1,271 1,261 1,270 600
2014/02/20 1,250 1,255 1,250 1,254 1,900
2014/02/19 1,241 1,278 1,241 1,251 5,100
2014/02/18 1,214 1,245 1,214 1,240 4,400
2014/02/17 1,229 1,245 1,200 1,233 5,700
2014/02/14 1,260 1,260 1,200 1,228 4,600
2014/02/13 1,276 1,277 1,256 1,256 1,300
2014/02/12 1,280 1,285 1,272 1,275 6,000
2014/02/10 1,310 1,310 1,285 1,288 5,300
2014/02/07 1,304 1,313 1,282 1,310 5,200
2014/02/06 1,257 1,285 1,236 1,284 6,200
2014/02/05 1,216 1,254 1,215 1,231 8,900
2014/02/04 1,202 1,248 1,182 1,201 15,400
2014/02/03 1,305 1,311 1,260 1,262 17,900
2014/01/31 1,321 1,343 1,312 1,320 9,500
2014/01/30 1,349 1,351 1,328 1,328 14,000
2014/01/29 1,351 1,373 1,345 1,351 41,100
2014/01/28 1,430 1,450 1,427 1,450 15,900
2014/01/27 1,429 1,429 1,410 1,418 19,400
2014/01/24 1,440 1,457 1,437 1,439 16,300
2014/01/23 1,450 1,450 1,440 1,446 13,200
2014/01/22 1,453 1,458 1,453 1,454 6,500
2014/01/21 1,450 1,456 1,450 1,455 6,700
2014/01/20 1,449 1,455 1,444 1,444 8,900
2014/01/17 1,449 1,449 1,431 1,440 8,300
2014/01/16 1,467 1,470 1,449 1,449 14,000
2014/01/15 1,470 1,474 1,465 1,472 4,100
2014/01/14 1,466 1,469 1,450 1,459 13,500
2014/01/10 1,495 1,497 1,460 1,469 10,300
2014/01/09 1,493 1,496 1,490 1,491 5,000
2014/01/08 1,493 1,500 1,480 1,492 10,200
2014/01/07 1,484 1,489 1,480 1,487 7,800
2014/01/06 1,475 1,493 1,470 1,484 14,800

このページの先頭へ