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 |
---|---|---|---|---|---|
2017/12/29 | 511 | 512 | 508 | 509 | 18,400 |
2017/12/28 | 517 | 517 | 511 | 513 | 23,100 |
2017/12/27 | 504 | 511 | 501 | 510 | 31,800 |
2017/12/26 | 498 | 502 | 492 | 502 | 35,000 |
2017/12/25 | 492 | 495 | 490 | 495 | 24,900 |
2017/12/22 | 493 | 493 | 490 | 491 | 9,700 |
2017/12/21 | 493 | 495 | 490 | 490 | 30,600 |
2017/12/20 | 495 | 497 | 494 | 497 | 14,700 |
2017/12/19 | 491 | 495 | 491 | 493 | 11,700 |
2017/12/18 | 493 | 496 | 490 | 491 | 22,300 |
2017/12/15 | 493 | 496 | 490 | 493 | 32,200 |
2017/12/14 | 500 | 500 | 495 | 498 | 25,500 |
2017/12/13 | 515 | 515 | 493 | 502 | 60,700 |
2017/12/12 | 507 | 514 | 503 | 514 | 20,000 |
2017/12/11 | 510 | 513 | 508 | 509 | 11,400 |
2017/12/08 | 503 | 508 | 502 | 508 | 14,100 |
2017/12/07 | 511 | 513 | 505 | 505 | 14,700 |
2017/12/06 | 510 | 514 | 506 | 506 | 12,200 |
2017/12/05 | 516 | 516 | 508 | 510 | 12,000 |
2017/12/04 | 509 | 515 | 506 | 515 | 11,600 |
2017/12/01 | 508 | 510 | 507 | 509 | 5,800 |
2017/11/30 | 518 | 518 | 505 | 508 | 13,400 |
2017/11/29 | 512 | 513 | 508 | 510 | 12,100 |
2017/11/28 | 504 | 510 | 503 | 507 | 10,400 |
2017/11/27 | 505 | 506 | 501 | 504 | 13,100 |
2017/11/24 | 500 | 500 | 496 | 500 | 18,000 |
2017/11/22 | 502 | 502 | 495 | 497 | 11,100 |
2017/11/21 | 499 | 500 | 495 | 500 | 9,100 |
2017/11/20 | 506 | 506 | 496 | 499 | 13,300 |
2017/11/17 | 500 | 500 | 491 | 493 | 12,600 |
2017/11/16 | 498 | 502 | 490 | 491 | 9,600 |
2017/11/15 | 512 | 512 | 490 | 490 | 25,100 |
2017/11/14 | 513 | 519 | 505 | 512 | 27,800 |
2017/11/13 | 531 | 531 | 502 | 506 | 43,000 |
2017/11/10 | 528 | 530 | 521 | 529 | 28,200 |
2017/11/09 | 525 | 530 | 519 | 529 | 66,200 |
2017/11/08 | 520 | 522 | 516 | 522 | 21,700 |
2017/11/07 | 518 | 525 | 511 | 523 | 73,700 |
2017/11/06 | 480 | 518 | 479 | 510 | 64,300 |
2017/11/02 | 482 | 482 | 479 | 482 | 3,800 |
2017/11/01 | 485 | 485 | 480 | 482 | 14,800 |
2017/10/31 | 480 | 483 | 477 | 483 | 11,100 |
2017/10/30 | 474 | 480 | 474 | 480 | 13,500 |
2017/10/27 | 479 | 479 | 472 | 474 | 5,400 |
2017/10/26 | 479 | 480 | 473 | 473 | 8,600 |
2017/10/25 | 482 | 482 | 475 | 479 | 14,200 |
2017/10/24 | 478 | 478 | 475 | 478 | 11,700 |
2017/10/23 | 476 | 476 | 472 | 475 | 8,100 |
2017/10/20 | 466 | 473 | 466 | 473 | 8,400 |
2017/10/19 | 475 | 475 | 470 | 470 | 7,600 |
2017/10/18 | 473 | 474 | 469 | 472 | 10,400 |
2017/10/17 | 470 | 471 | 469 | 471 | 10,900 |
2017/10/16 | 465 | 469 | 465 | 469 | 13,600 |
2017/10/13 | 466 | 467 | 464 | 464 | 5,300 |
2017/10/12 | 463 | 466 | 463 | 466 | 4,000 |
2017/10/11 | 466 | 466 | 462 | 462 | 6,100 |
2017/10/10 | 464 | 464 | 460 | 464 | 3,900 |
2017/10/06 | 458 | 461 | 458 | 460 | 3,400 |
2017/10/05 | 466 | 467 | 458 | 459 | 8,500 |
2017/10/04 | 467 | 467 | 463 | 465 | 7,600 |
2017/10/03 | 465 | 465 | 463 | 463 | 5,500 |
2017/10/02 | 464 | 465 | 463 | 465 | 6,200 |
2017/09/29 | 460 | 461 | 459 | 461 | 5,300 |
2017/09/28 | 461 | 461 | 454 | 460 | 8,000 |
2017/09/27 | 458 | 460 | 454 | 459 | 4,900 |
2017/09/26 | 455 | 456 | 450 | 456 | 15,200 |
2017/09/25 | 452 | 452 | 447 | 452 | 9,300 |
2017/09/22 | 455 | 455 | 447 | 450 | 13,200 |
2017/09/21 | 455 | 455 | 452 | 452 | 5,100 |
2017/09/20 | 449 | 455 | 449 | 454 | 10,000 |
2017/09/19 | 454 | 454 | 447 | 450 | 16,900 |
2017/09/15 | 446 | 450 | 445 | 450 | 8,000 |
2017/09/14 | 448 | 450 | 445 | 450 | 22,300 |
2017/09/13 | 466 | 467 | 451 | 461 | 15,400 |
2017/09/12 | 462 | 465 | 460 | 465 | 4,100 |
2017/09/11 | 462 | 463 | 458 | 463 | 6,600 |
2017/09/08 | 450 | 460 | 450 | 460 | 6,900 |
2017/09/07 | 451 | 456 | 450 | 456 | 4,300 |
2017/09/06 | 447 | 454 | 447 | 451 | 5,000 |
2017/09/05 | 462 | 462 | 454 | 454 | 4,800 |
2017/09/04 | 460 | 460 | 456 | 460 | 5,400 |
2017/09/01 | 462 | 462 | 460 | 460 | 3,400 |
2017/08/31 | 460 | 462 | 458 | 462 | 7,800 |
2017/08/30 | 457 | 460 | 453 | 460 | 4,600 |
2017/08/29 | 451 | 455 | 449 | 455 | 4,500 |
2017/08/28 | 447 | 454 | 447 | 451 | 6,200 |
2017/08/25 | 450 | 450 | 448 | 449 | 1,500 |
2017/08/24 | 446 | 450 | 446 | 447 | 2,400 |
2017/08/23 | 449 | 450 | 446 | 448 | 2,300 |
2017/08/22 | 449 | 452 | 446 | 449 | 2,500 |
2017/08/21 | 450 | 451 | 448 | 448 | 1,400 |
2017/08/18 | 451 | 451 | 449 | 450 | 2,700 |
2017/08/17 | 450 | 451 | 449 | 451 | 2,800 |
2017/08/16 | 444 | 450 | 444 | 447 | 3,200 |
2017/08/15 | 447 | 448 | 443 | 446 | 4,000 |
2017/08/14 | 446 | 449 | 430 | 447 | 15,900 |
2017/08/10 | 456 | 456 | 446 | 450 | 16,600 |
2017/08/09 | 457 | 457 | 455 | 456 | 5,200 |
2017/08/08 | 457 | 457 | 454 | 457 | 4,900 |
2017/08/07 | 458 | 458 | 454 | 457 | 15,400 |
2017/08/04 | 454 | 457 | 454 | 457 | 4,400 |
2017/08/03 | 455 | 458 | 454 | 457 | 4,500 |
2017/08/02 | 458 | 458 | 455 | 458 | 3,200 |
2017/08/01 | 457 | 457 | 454 | 457 | 5,200 |
2017/07/31 | 458 | 458 | 453 | 457 | 6,400 |
2017/07/28 | 455 | 458 | 452 | 458 | 9,200 |
2017/07/27 | 458 | 458 | 454 | 455 | 5,500 |
2017/07/26 | 455 | 457 | 454 | 457 | 18,000 |
2017/07/25 | 454 | 455 | 452 | 455 | 3,700 |
2017/07/24 | 452 | 453 | 450 | 452 | 5,400 |
2017/07/21 | 452 | 454 | 451 | 452 | 3,000 |
2017/07/20 | 452 | 454 | 450 | 452 | 2,400 |
2017/07/19 | 454 | 454 | 450 | 452 | 4,300 |
2017/07/18 | 455 | 455 | 450 | 452 | 4,400 |
2017/07/14 | 451 | 455 | 451 | 454 | 4,700 |
2017/07/13 | 450 | 452 | 450 | 451 | 2,200 |
2017/07/12 | 449 | 451 | 449 | 450 | 3,600 |
2017/07/11 | 451 | 452 | 450 | 450 | 3,200 |
2017/07/10 | 454 | 454 | 450 | 451 | 4,600 |
2017/07/07 | 452 | 454 | 451 | 451 | 5,400 |
2017/07/06 | 456 | 456 | 453 | 455 | 1,700 |
2017/07/05 | 455 | 458 | 454 | 456 | 3,500 |
2017/07/04 | 458 | 459 | 456 | 456 | 2,900 |
2017/07/03 | 457 | 457 | 454 | 455 | 3,300 |
2017/06/30 | 458 | 458 | 454 | 456 | 3,600 |
2017/06/29 | 454 | 457 | 454 | 456 | 2,400 |
2017/06/28 | 455 | 458 | 453 | 455 | 3,000 |
2017/06/27 | 459 | 459 | 455 | 457 | 4,300 |
2017/06/26 | 460 | 460 | 454 | 456 | 3,300 |
2017/06/23 | 455 | 455 | 452 | 454 | 2,500 |
2017/06/22 | 454 | 455 | 453 | 454 | 3,000 |
2017/06/21 | 456 | 456 | 454 | 454 | 2,300 |
2017/06/20 | 464 | 464 | 456 | 456 | 5,100 |
2017/06/19 | 460 | 462 | 452 | 456 | 5,200 |
2017/06/16 | 451 | 456 | 449 | 452 | 4,800 |
2017/06/15 | 451 | 460 | 449 | 449 | 11,700 |
2017/06/14 | 451 | 458 | 446 | 451 | 13,300 |
2017/06/13 | 462 | 464 | 457 | 458 | 13,700 |
2017/06/12 | 452 | 456 | 452 | 455 | 10,200 |
2017/06/09 | 450 | 451 | 442 | 450 | 19,500 |
2017/06/08 | 445 | 450 | 444 | 446 | 15,700 |
2017/06/07 | 441 | 444 | 441 | 444 | 6,200 |
2017/06/06 | 441 | 444 | 441 | 443 | 9,600 |
2017/06/05 | 441 | 444 | 441 | 444 | 6,500 |
2017/06/02 | 443 | 443 | 440 | 443 | 6,400 |
2017/06/01 | 439 | 441 | 439 | 441 | 2,300 |
2017/05/31 | 440 | 442 | 439 | 440 | 3,600 |
2017/05/30 | 441 | 443 | 440 | 443 | 3,100 |
2017/05/29 | 441 | 442 | 440 | 442 | 4,700 |
2017/05/26 | 442 | 442 | 440 | 441 | 2,000 |
2017/05/25 | 442 | 443 | 439 | 441 | 4,600 |
2017/05/24 | 440 | 441 | 437 | 441 | 4,700 |
2017/05/23 | 437 | 442 | 437 | 440 | 3,100 |
2017/05/22 | 440 | 442 | 439 | 440 | 5,600 |
2017/05/19 | 437 | 440 | 437 | 440 | 4,500 |
2017/05/18 | 437 | 439 | 436 | 439 | 3,000 |
2017/05/17 | 442 | 443 | 438 | 442 | 4,500 |
2017/05/16 | 442 | 442 | 438 | 438 | 3,500 |
2017/05/15 | 440 | 440 | 435 | 439 | 7,100 |
2017/05/12 | 442 | 442 | 435 | 439 | 5,800 |
2017/05/11 | 440 | 444 | 440 | 442 | 3,600 |
2017/05/10 | 444 | 444 | 438 | 439 | 4,900 |
2017/05/09 | 429 | 438 | 428 | 438 | 9,000 |
2017/05/08 | 428 | 430 | 422 | 426 | 13,300 |
2017/05/02 | 421 | 425 | 414 | 422 | 13,300 |
2017/05/01 | 423 | 424 | 420 | 424 | 6,700 |
2017/04/28 | 425 | 426 | 423 | 423 | 2,900 |
2017/04/27 | 424 | 424 | 420 | 422 | 7,800 |
2017/04/26 | 422 | 423 | 421 | 423 | 5,000 |
2017/04/25 | 422 | 423 | 420 | 421 | 5,500 |
2017/04/24 | 425 | 426 | 420 | 422 | 5,700 |
2017/04/21 | 423 | 423 | 420 | 423 | 6,000 |
2017/04/20 | 419 | 424 | 419 | 423 | 2,300 |
2017/04/19 | 424 | 425 | 419 | 419 | 4,500 |
2017/04/18 | 415 | 423 | 415 | 423 | 4,700 |
2017/04/17 | 417 | 417 | 413 | 414 | 4,500 |
2017/04/14 | 418 | 418 | 411 | 413 | 7,100 |
2017/04/13 | 415 | 418 | 411 | 411 | 17,400 |
2017/04/12 | 425 | 425 | 416 | 420 | 6,600 |
2017/04/11 | 420 | 421 | 418 | 419 | 6,200 |
2017/04/10 | 425 | 425 | 416 | 417 | 5,900 |
2017/04/07 | 421 | 429 | 415 | 424 | 12,400 |
2017/04/06 | 423 | 430 | 421 | 421 | 24,700 |
2017/04/05 | 440 | 441 | 437 | 437 | 5,200 |
2017/04/04 | 440 | 440 | 437 | 440 | 5,400 |
2017/04/03 | 440 | 441 | 438 | 438 | 8,200 |
2017/03/31 | 442 | 445 | 439 | 440 | 7,500 |
2017/03/30 | 445 | 445 | 440 | 441 | 5,100 |
2017/03/29 | 443 | 443 | 438 | 442 | 7,300 |
2017/03/28 | 442 | 444 | 439 | 443 | 17,300 |
2017/03/27 | 447 | 447 | 440 | 444 | 17,400 |
2017/03/24 | 451 | 453 | 445 | 450 | 11,000 |
2017/03/23 | 460 | 460 | 450 | 453 | 24,200 |
2017/03/22 | 466 | 470 | 460 | 463 | 15,300 |
2017/03/21 | 467 | 469 | 466 | 467 | 4,600 |
2017/03/17 | 473 | 473 | 468 | 468 | 2,300 |
2017/03/16 | 473 | 476 | 466 | 468 | 5,500 |
2017/03/15 | 470 | 479 | 467 | 477 | 11,300 |
2017/03/14 | 472 | 472 | 469 | 470 | 3,500 |
2017/03/13 | 469 | 471 | 468 | 470 | 3,000 |
2017/03/10 | 477 | 477 | 460 | 466 | 21,700 |
2017/03/09 | 462 | 475 | 461 | 471 | 15,200 |
2017/03/08 | 462 | 463 | 460 | 462 | 4,100 |
2017/03/07 | 460 | 463 | 460 | 460 | 5,000 |
2017/03/06 | 461 | 462 | 460 | 460 | 5,400 |
2017/03/03 | 465 | 465 | 462 | 462 | 2,600 |
2017/03/02 | 467 | 468 | 464 | 465 | 2,900 |
2017/03/01 | 461 | 467 | 461 | 466 | 4,400 |
2017/02/28 | 461 | 467 | 461 | 461 | 4,700 |
2017/02/27 | 465 | 467 | 460 | 461 | 5,900 |
2017/02/24 | 465 | 469 | 465 | 466 | 5,000 |
2017/02/23 | 464 | 469 | 463 | 463 | 5,200 |
2017/02/22 | 466 | 467 | 464 | 464 | 10,300 |
2017/02/21 | 463 | 467 | 463 | 465 | 3,700 |
2017/02/20 | 462 | 468 | 462 | 462 | 11,300 |
2017/02/17 | 452 | 466 | 452 | 462 | 9,900 |
2017/02/16 | 452 | 456 | 451 | 452 | 8,600 |
2017/02/15 | 462 | 462 | 451 | 455 | 15,100 |
2017/02/14 | 458 | 463 | 456 | 459 | 8,200 |
2017/02/13 | 457 | 462 | 457 | 459 | 12,900 |
2017/02/10 | 465 | 467 | 465 | 465 | 7,600 |
2017/02/09 | 468 | 468 | 465 | 468 | 4,300 |
2017/02/08 | 470 | 472 | 468 | 470 | 4,900 |
2017/02/07 | 469 | 470 | 468 | 470 | 6,000 |
2017/02/06 | 479 | 479 | 471 | 472 | 8,100 |
2017/02/03 | 483 | 484 | 479 | 479 | 5,500 |
2017/02/02 | 482 | 485 | 480 | 480 | 8,300 |
2017/02/01 | 480 | 485 | 477 | 482 | 13,900 |
2017/01/31 | 485 | 486 | 481 | 482 | 13,900 |
2017/01/30 | 489 | 489 | 483 | 485 | 23,500 |
2017/01/27 | 489 | 497 | 487 | 489 | 114,800 |
2017/01/26 | 526 | 527 | 511 | 513 | 119,000 |
2017/01/25 | 525 | 528 | 521 | 524 | 34,200 |
2017/01/24 | 521 | 524 | 520 | 524 | 24,100 |
2017/01/23 | 521 | 523 | 519 | 522 | 16,400 |
2017/01/20 | 518 | 520 | 516 | 518 | 10,500 |
2017/01/19 | 516 | 519 | 515 | 515 | 13,800 |
2017/01/18 | 513 | 518 | 513 | 516 | 13,600 |
2017/01/17 | 523 | 523 | 511 | 521 | 29,900 |
2017/01/16 | 524 | 525 | 521 | 523 | 17,100 |
2017/01/13 | 525 | 525 | 521 | 524 | 13,800 |
2017/01/12 | 525 | 525 | 521 | 522 | 21,300 |
2017/01/11 | 528 | 529 | 525 | 527 | 17,900 |
2017/01/10 | 530 | 530 | 521 | 521 | 33,000 |
2017/01/06 | 507 | 514 | 505 | 510 | 18,000 |
2017/01/05 | 504 | 509 | 504 | 507 | 15,700 |
2017/01/04 | 495 | 504 | 495 | 500 | 28,200 |