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 |
---|---|---|---|---|---|
2018/12/28 | 417 | 434 | 417 | 431 | 45,700 |
2018/12/27 | 425 | 425 | 417 | 419 | 25,000 |
2018/12/26 | 413 | 428 | 387 | 399 | 63,900 |
2018/12/25 | 400 | 401 | 377 | 389 | 120,500 |
2018/12/21 | 418 | 426 | 403 | 419 | 68,500 |
2018/12/20 | 450 | 453 | 415 | 417 | 72,900 |
2018/12/19 | 455 | 460 | 446 | 449 | 28,300 |
2018/12/18 | 450 | 454 | 442 | 445 | 51,100 |
2018/12/17 | 476 | 477 | 440 | 442 | 139,000 |
2018/12/14 | 496 | 497 | 472 | 476 | 98,500 |
2018/12/13 | 530 | 547 | 504 | 506 | 365,000 |
2018/12/12 | 493 | 505 | 487 | 505 | 60,500 |
2018/12/11 | 492 | 494 | 484 | 491 | 33,000 |
2018/12/10 | 493 | 501 | 485 | 490 | 27,100 |
2018/12/07 | 485 | 495 | 485 | 495 | 9,100 |
2018/12/06 | 493 | 494 | 482 | 483 | 14,800 |
2018/12/05 | 486 | 497 | 486 | 493 | 9,600 |
2018/12/04 | 493 | 507 | 486 | 486 | 32,300 |
2018/12/03 | 498 | 498 | 484 | 488 | 19,100 |
2018/11/30 | 488 | 500 | 488 | 495 | 18,200 |
2018/11/29 | 482 | 498 | 482 | 488 | 25,300 |
2018/11/28 | 477 | 482 | 475 | 482 | 11,700 |
2018/11/27 | 471 | 475 | 467 | 475 | 10,900 |
2018/11/26 | 460 | 465 | 460 | 464 | 5,000 |
2018/11/22 | 458 | 464 | 457 | 457 | 3,900 |
2018/11/21 | 451 | 462 | 451 | 454 | 11,600 |
2018/11/20 | 455 | 463 | 455 | 463 | 5,200 |
2018/11/19 | 451 | 463 | 447 | 455 | 16,500 |
2018/11/16 | 458 | 460 | 450 | 450 | 14,400 |
2018/11/15 | 452 | 461 | 452 | 456 | 8,200 |
2018/11/14 | 469 | 469 | 455 | 458 | 9,200 |
2018/11/13 | 470 | 470 | 459 | 462 | 18,200 |
2018/11/12 | 463 | 479 | 463 | 472 | 17,000 |
2018/11/09 | 475 | 475 | 467 | 469 | 6,900 |
2018/11/08 | 466 | 474 | 466 | 473 | 6,100 |
2018/11/07 | 473 | 477 | 465 | 465 | 9,000 |
2018/11/06 | 466 | 471 | 461 | 465 | 7,300 |
2018/11/05 | 463 | 469 | 458 | 467 | 5,700 |
2018/11/02 | 467 | 467 | 455 | 465 | 6,100 |
2018/11/01 | 464 | 465 | 457 | 458 | 7,000 |
2018/10/31 | 460 | 462 | 454 | 456 | 11,500 |
2018/10/30 | 441 | 464 | 441 | 464 | 14,000 |
2018/10/29 | 445 | 456 | 441 | 443 | 14,500 |
2018/10/26 | 464 | 467 | 444 | 444 | 24,500 |
2018/10/25 | 468 | 469 | 441 | 442 | 33,600 |
2018/10/24 | 468 | 468 | 459 | 461 | 5,600 |
2018/10/23 | 464 | 467 | 460 | 460 | 12,500 |
2018/10/22 | 471 | 472 | 460 | 472 | 5,900 |
2018/10/19 | 474 | 479 | 467 | 472 | 6,000 |
2018/10/18 | 479 | 479 | 469 | 474 | 5,500 |
2018/10/17 | 485 | 486 | 472 | 472 | 10,500 |
2018/10/16 | 476 | 483 | 476 | 476 | 12,400 |
2018/10/15 | 470 | 478 | 470 | 474 | 7,900 |
2018/10/12 | 463 | 471 | 463 | 468 | 8,500 |
2018/10/11 | 460 | 466 | 452 | 464 | 23,600 |
2018/10/10 | 475 | 485 | 473 | 474 | 11,100 |
2018/10/09 | 477 | 479 | 468 | 470 | 12,100 |
2018/10/05 | 479 | 480 | 474 | 477 | 15,200 |
2018/10/04 | 480 | 480 | 471 | 479 | 15,200 |
2018/10/03 | 491 | 492 | 478 | 480 | 20,900 |
2018/10/02 | 497 | 500 | 491 | 493 | 26,100 |
2018/10/01 | 493 | 499 | 493 | 499 | 12,600 |
2018/09/28 | 493 | 499 | 490 | 491 | 11,800 |
2018/09/27 | 509 | 509 | 488 | 490 | 29,800 |
2018/09/26 | 505 | 509 | 495 | 509 | 15,300 |
2018/09/25 | 495 | 508 | 493 | 508 | 40,900 |
2018/09/21 | 499 | 499 | 487 | 496 | 32,300 |
2018/09/20 | 507 | 507 | 491 | 492 | 35,200 |
2018/09/19 | 510 | 510 | 488 | 502 | 50,800 |
2018/09/18 | 495 | 516 | 477 | 505 | 164,900 |
2018/09/14 | 528 | 534 | 503 | 504 | 377,900 |
2018/09/13 | 548 | 548 | 539 | 548 | 331,900 |
2018/09/12 | 466 | 485 | 463 | 468 | 41,200 |
2018/09/11 | 466 | 467 | 462 | 465 | 4,200 |
2018/09/10 | 457 | 467 | 449 | 462 | 12,300 |
2018/09/07 | 458 | 458 | 456 | 456 | 4,000 |
2018/09/06 | 467 | 467 | 458 | 459 | 7,700 |
2018/09/05 | 468 | 468 | 460 | 465 | 4,500 |
2018/09/04 | 462 | 467 | 460 | 467 | 5,800 |
2018/09/03 | 462 | 467 | 461 | 462 | 4,300 |
2018/08/31 | 464 | 465 | 461 | 464 | 7,500 |
2018/08/30 | 460 | 462 | 457 | 461 | 4,000 |
2018/08/29 | 464 | 464 | 455 | 457 | 4,000 |
2018/08/28 | 455 | 464 | 455 | 459 | 12,000 |
2018/08/27 | 454 | 456 | 451 | 454 | 13,100 |
2018/08/24 | 443 | 456 | 441 | 456 | 18,400 |
2018/08/23 | 436 | 441 | 432 | 439 | 4,700 |
2018/08/22 | 435 | 435 | 431 | 434 | 8,200 |
2018/08/21 | 422 | 427 | 421 | 423 | 7,000 |
2018/08/20 | 420 | 423 | 420 | 420 | 9,400 |
2018/08/17 | 431 | 435 | 422 | 424 | 13,300 |
2018/08/16 | 428 | 430 | 414 | 426 | 19,800 |
2018/08/15 | 434 | 434 | 425 | 427 | 12,400 |
2018/08/14 | 436 | 444 | 425 | 427 | 29,800 |
2018/08/13 | 445 | 450 | 431 | 432 | 20,700 |
2018/08/10 | 454 | 457 | 452 | 452 | 2,500 |
2018/08/09 | 456 | 463 | 450 | 454 | 7,400 |
2018/08/08 | 458 | 461 | 452 | 454 | 6,300 |
2018/08/07 | 462 | 462 | 456 | 458 | 3,000 |
2018/08/06 | 446 | 453 | 446 | 450 | 14,000 |
2018/08/03 | 457 | 458 | 454 | 454 | 5,700 |
2018/08/02 | 466 | 466 | 454 | 456 | 12,600 |
2018/08/01 | 465 | 468 | 463 | 465 | 9,300 |
2018/07/31 | 463 | 468 | 460 | 462 | 6,800 |
2018/07/30 | 467 | 470 | 461 | 461 | 11,900 |
2018/07/27 | 471 | 482 | 466 | 470 | 8,900 |
2018/07/26 | 483 | 484 | 475 | 475 | 5,700 |
2018/07/25 | 470 | 480 | 470 | 473 | 7,200 |
2018/07/24 | 477 | 478 | 470 | 471 | 6,400 |
2018/07/23 | 478 | 478 | 467 | 474 | 10,000 |
2018/07/20 | 482 | 489 | 478 | 478 | 9,100 |
2018/07/19 | 475 | 496 | 473 | 481 | 23,100 |
2018/07/18 | 480 | 486 | 473 | 475 | 15,600 |
2018/07/17 | 472 | 493 | 461 | 480 | 19,800 |
2018/07/13 | 494 | 494 | 478 | 479 | 13,000 |
2018/07/12 | 485 | 493 | 477 | 489 | 39,700 |
2018/07/11 | 484 | 502 | 481 | 498 | 26,500 |
2018/07/10 | 490 | 496 | 484 | 484 | 13,100 |
2018/07/09 | 472 | 499 | 471 | 484 | 26,900 |
2018/07/06 | 475 | 484 | 469 | 473 | 23,400 |
2018/07/05 | 488 | 494 | 480 | 481 | 20,500 |
2018/07/04 | 485 | 504 | 479 | 494 | 100,100 |
2018/07/03 | 447 | 524 | 447 | 491 | 373,900 |
2018/07/02 | 478 | 478 | 443 | 444 | 45,600 |
2018/06/29 | 487 | 487 | 473 | 476 | 16,100 |
2018/06/28 | 475 | 489 | 464 | 488 | 23,800 |
2018/06/27 | 472 | 472 | 454 | 468 | 19,900 |
2018/06/26 | 453 | 475 | 453 | 475 | 20,700 |
2018/06/25 | 488 | 488 | 461 | 463 | 33,600 |
2018/06/22 | 483 | 489 | 483 | 487 | 7,000 |
2018/06/21 | 482 | 493 | 480 | 487 | 18,500 |
2018/06/20 | 489 | 493 | 481 | 482 | 38,500 |
2018/06/19 | 513 | 513 | 480 | 497 | 92,600 |
2018/06/18 | 485 | 525 | 484 | 518 | 166,700 |
2018/06/15 | 499 | 503 | 475 | 477 | 83,900 |
2018/06/14 | 537 | 547 | 483 | 495 | 588,000 |
2018/06/13 | 509 | 509 | 502 | 509 | 214,200 |
2018/06/12 | 427 | 440 | 425 | 429 | 36,700 |
2018/06/11 | 430 | 431 | 425 | 426 | 10,000 |
2018/06/08 | 425 | 429 | 424 | 425 | 13,200 |
2018/06/07 | 425 | 428 | 425 | 428 | 5,700 |
2018/06/06 | 423 | 426 | 423 | 425 | 10,000 |
2018/06/05 | 425 | 425 | 420 | 424 | 11,900 |
2018/06/04 | 427 | 429 | 427 | 427 | 2,500 |
2018/06/01 | 425 | 428 | 425 | 427 | 3,900 |
2018/05/31 | 426 | 427 | 425 | 425 | 4,900 |
2018/05/30 | 427 | 429 | 427 | 429 | 3,200 |
2018/05/29 | 428 | 429 | 427 | 428 | 2,500 |
2018/05/28 | 428 | 432 | 428 | 430 | 2,300 |
2018/05/25 | 425 | 432 | 425 | 431 | 2,200 |
2018/05/24 | 433 | 433 | 426 | 428 | 6,200 |
2018/05/23 | 435 | 435 | 426 | 430 | 10,400 |
2018/05/22 | 430 | 432 | 427 | 430 | 17,800 |
2018/05/21 | 434 | 435 | 432 | 434 | 8,200 |
2018/05/18 | 433 | 435 | 431 | 433 | 5,900 |
2018/05/17 | 431 | 433 | 431 | 433 | 5,000 |
2018/05/16 | 434 | 434 | 429 | 430 | 4,400 |
2018/05/15 | 431 | 431 | 429 | 431 | 3,800 |
2018/05/14 | 430 | 432 | 429 | 430 | 3,300 |
2018/05/11 | 426 | 429 | 426 | 429 | 1,400 |
2018/05/10 | 428 | 430 | 426 | 427 | 3,600 |
2018/05/09 | 428 | 432 | 428 | 430 | 4,800 |
2018/05/08 | 428 | 432 | 428 | 430 | 8,300 |
2018/05/07 | 425 | 430 | 424 | 427 | 9,700 |
2018/05/02 | 425 | 427 | 422 | 424 | 11,900 |
2018/05/01 | 433 | 433 | 427 | 428 | 5,000 |
2018/04/27 | 426 | 433 | 426 | 430 | 14,600 |
2018/04/26 | 426 | 427 | 424 | 425 | 7,700 |
2018/04/25 | 426 | 428 | 423 | 426 | 3,500 |
2018/04/24 | 425 | 426 | 421 | 426 | 6,400 |
2018/04/23 | 422 | 425 | 421 | 423 | 7,800 |
2018/04/20 | 429 | 436 | 419 | 423 | 15,700 |
2018/04/19 | 421 | 428 | 420 | 428 | 5,400 |
2018/04/18 | 420 | 423 | 419 | 422 | 4,800 |
2018/04/17 | 427 | 427 | 419 | 420 | 4,900 |
2018/04/16 | 418 | 419 | 416 | 417 | 14,900 |
2018/04/13 | 420 | 420 | 417 | 419 | 10,800 |
2018/04/12 | 420 | 425 | 419 | 421 | 10,300 |
2018/04/11 | 422 | 425 | 419 | 420 | 14,800 |
2018/04/10 | 422 | 425 | 420 | 424 | 13,300 |
2018/04/09 | 426 | 426 | 422 | 422 | 7,700 |
2018/04/06 | 422 | 430 | 422 | 423 | 12,000 |
2018/04/05 | 425 | 430 | 421 | 423 | 18,000 |
2018/04/04 | 426 | 429 | 422 | 423 | 19,800 |
2018/04/03 | 424 | 430 | 424 | 425 | 12,300 |
2018/04/02 | 427 | 433 | 425 | 426 | 15,300 |
2018/03/30 | 428 | 428 | 423 | 427 | 5,900 |
2018/03/29 | 427 | 429 | 419 | 426 | 13,200 |
2018/03/28 | 426 | 433 | 426 | 427 | 3,000 |
2018/03/27 | 423 | 434 | 423 | 431 | 9,300 |
2018/03/26 | 420 | 424 | 420 | 424 | 7,900 |
2018/03/23 | 430 | 433 | 426 | 426 | 8,300 |
2018/03/22 | 434 | 437 | 433 | 435 | 3,300 |
2018/03/20 | 436 | 436 | 432 | 433 | 4,300 |
2018/03/19 | 445 | 446 | 439 | 441 | 10,100 |
2018/03/16 | 449 | 449 | 445 | 445 | 3,800 |
2018/03/15 | 448 | 452 | 445 | 449 | 8,500 |
2018/03/14 | 461 | 461 | 440 | 452 | 22,300 |
2018/03/13 | 450 | 470 | 440 | 469 | 19,200 |
2018/03/12 | 434 | 442 | 433 | 442 | 4,900 |
2018/03/09 | 436 | 437 | 433 | 433 | 6,400 |
2018/03/08 | 442 | 442 | 437 | 437 | 3,100 |
2018/03/07 | 443 | 446 | 439 | 439 | 4,900 |
2018/03/06 | 440 | 444 | 440 | 443 | 3,600 |
2018/03/05 | 449 | 449 | 443 | 444 | 2,700 |
2018/03/02 | 445 | 450 | 442 | 444 | 8,200 |
2018/03/01 | 445 | 447 | 442 | 442 | 4,000 |
2018/02/28 | 447 | 448 | 445 | 446 | 2,500 |
2018/02/27 | 447 | 449 | 445 | 447 | 5,200 |
2018/02/26 | 447 | 448 | 445 | 447 | 4,600 |
2018/02/23 | 443 | 449 | 442 | 447 | 6,000 |
2018/02/22 | 442 | 444 | 437 | 443 | 4,400 |
2018/02/21 | 448 | 449 | 442 | 443 | 5,300 |
2018/02/20 | 441 | 444 | 439 | 444 | 2,900 |
2018/02/19 | 431 | 441 | 430 | 439 | 6,900 |
2018/02/16 | 427 | 431 | 427 | 429 | 5,500 |
2018/02/15 | 431 | 431 | 423 | 425 | 15,900 |
2018/02/14 | 433 | 437 | 430 | 430 | 8,100 |
2018/02/13 | 438 | 440 | 432 | 432 | 11,600 |
2018/02/09 | 442 | 442 | 432 | 439 | 20,700 |
2018/02/08 | 441 | 448 | 441 | 445 | 5,300 |
2018/02/07 | 450 | 455 | 439 | 439 | 18,500 |
2018/02/06 | 450 | 452 | 423 | 438 | 43,200 |
2018/02/05 | 465 | 469 | 460 | 464 | 15,200 |
2018/02/02 | 471 | 474 | 469 | 471 | 12,900 |
2018/02/01 | 472 | 472 | 470 | 471 | 13,200 |
2018/01/31 | 478 | 478 | 471 | 473 | 22,600 |
2018/01/30 | 488 | 488 | 480 | 481 | 33,600 |
2018/01/29 | 490 | 499 | 489 | 490 | 139,600 |
2018/01/26 | 515 | 521 | 515 | 518 | 101,900 |
2018/01/25 | 517 | 518 | 515 | 516 | 33,900 |
2018/01/24 | 517 | 517 | 515 | 517 | 19,500 |
2018/01/23 | 518 | 518 | 515 | 516 | 18,100 |
2018/01/22 | 515 | 518 | 515 | 515 | 30,700 |
2018/01/19 | 516 | 517 | 514 | 515 | 20,500 |
2018/01/18 | 516 | 518 | 514 | 514 | 26,500 |
2018/01/17 | 516 | 518 | 514 | 515 | 45,400 |
2018/01/16 | 516 | 517 | 514 | 516 | 15,400 |
2018/01/15 | 517 | 519 | 515 | 516 | 25,900 |
2018/01/12 | 512 | 517 | 511 | 513 | 32,700 |
2018/01/11 | 513 | 516 | 512 | 514 | 32,100 |
2018/01/10 | 516 | 518 | 513 | 514 | 32,300 |
2018/01/09 | 519 | 519 | 515 | 516 | 35,900 |
2018/01/05 | 514 | 518 | 512 | 518 | 22,600 |
2018/01/04 | 510 | 513 | 509 | 511 | 27,000 |