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 |
---|---|---|---|---|---|
2019/12/30 | 777 | 790 | 762 | 781 | 72,700 |
2019/12/27 | 798 | 798 | 761 | 773 | 166,600 |
2019/12/26 | 802 | 823 | 780 | 792 | 186,800 |
2019/12/25 | 816 | 839 | 802 | 808 | 244,200 |
2019/12/24 | 752 | 815 | 748 | 801 | 441,500 |
2019/12/23 | 766 | 777 | 737 | 740 | 192,200 |
2019/12/20 | 771 | 795 | 755 | 779 | 184,000 |
2019/12/19 | 748 | 786 | 721 | 780 | 277,700 |
2019/12/18 | 751 | 762 | 715 | 750 | 250,500 |
2019/12/17 | 788 | 798 | 745 | 751 | 249,900 |
2019/12/16 | 810 | 827 | 779 | 782 | 285,800 |
2019/12/13 | 900 | 906 | 810 | 815 | 727,500 |
2019/12/12 | 1,010 | 1,010 | 888 | 929 | 358,800 |
2019/12/11 | 1,005 | 1,027 | 957 | 995 | 201,100 |
2019/12/10 | 927 | 1,010 | 920 | 1,006 | 312,000 |
2019/12/09 | 885 | 927 | 865 | 922 | 99,900 |
2019/12/06 | 841 | 894 | 837 | 887 | 124,500 |
2019/12/05 | 850 | 854 | 830 | 842 | 56,100 |
2019/12/04 | 859 | 868 | 833 | 846 | 48,000 |
2019/12/03 | 833 | 887 | 832 | 863 | 108,700 |
2019/12/02 | 826 | 850 | 823 | 842 | 79,400 |
2019/11/29 | 852 | 852 | 825 | 830 | 26,000 |
2019/11/28 | 837 | 864 | 806 | 849 | 106,800 |
2019/11/27 | 845 | 847 | 807 | 839 | 94,300 |
2019/11/26 | 876 | 892 | 836 | 836 | 117,900 |
2019/11/25 | 850 | 912 | 844 | 881 | 211,900 |
2019/11/22 | 825 | 858 | 825 | 845 | 51,000 |
2019/11/21 | 843 | 843 | 805 | 825 | 58,700 |
2019/11/20 | 854 | 855 | 829 | 843 | 34,200 |
2019/11/19 | 814 | 858 | 787 | 855 | 119,200 |
2019/11/18 | 835 | 835 | 811 | 816 | 47,700 |
2019/11/15 | 821 | 861 | 817 | 835 | 68,200 |
2019/11/14 | 858 | 884 | 829 | 829 | 127,100 |
2019/11/13 | 837 | 862 | 823 | 859 | 59,000 |
2019/11/12 | 850 | 857 | 830 | 831 | 79,100 |
2019/11/11 | 828 | 867 | 819 | 862 | 85,000 |
2019/11/08 | 804 | 870 | 803 | 833 | 125,100 |
2019/11/07 | 800 | 805 | 760 | 805 | 76,600 |
2019/11/06 | 794 | 825 | 788 | 801 | 77,700 |
2019/11/05 | 759 | 819 | 759 | 794 | 101,800 |
2019/11/01 | 769 | 769 | 751 | 759 | 38,600 |
2019/10/31 | 761 | 789 | 745 | 785 | 110,000 |
2019/10/30 | 736 | 749 | 729 | 749 | 70,000 |
2019/10/29 | 746 | 760 | 736 | 750 | 33,500 |
2019/10/28 | 763 | 767 | 748 | 750 | 32,200 |
2019/10/25 | 748 | 771 | 708 | 768 | 98,800 |
2019/10/24 | 751 | 757 | 730 | 748 | 58,100 |
2019/10/23 | 786 | 786 | 742 | 750 | 69,900 |
2019/10/21 | 811 | 815 | 721 | 791 | 300,300 |
2019/10/18 | 739 | 820 | 732 | 809 | 267,100 |
2019/10/17 | 715 | 745 | 712 | 732 | 76,200 |
2019/10/16 | 738 | 738 | 712 | 720 | 87,400 |
2019/10/15 | 683 | 747 | 683 | 738 | 208,200 |
2019/10/11 | 687 | 784 | 660 | 683 | 474,100 |
2019/10/10 | 640 | 721 | 639 | 690 | 599,700 |
2019/10/09 | 613 | 649 | 613 | 621 | 96,200 |
2019/10/08 | 593 | 628 | 581 | 621 | 68,700 |
2019/10/07 | 615 | 615 | 581 | 593 | 79,300 |
2019/10/04 | 631 | 640 | 580 | 617 | 99,800 |
2019/10/03 | 602 | 650 | 586 | 627 | 212,200 |
2019/10/02 | 570 | 612 | 550 | 608 | 129,500 |
2019/10/01 | 571 | 575 | 545 | 570 | 124,500 |
2019/09/30 | 525 | 570 | 520 | 570 | 225,300 |
2019/09/27 | 519 | 520 | 510 | 516 | 28,100 |
2019/09/26 | 506 | 522 | 499 | 521 | 68,400 |
2019/09/25 | 494 | 508 | 490 | 505 | 44,900 |
2019/09/24 | 500 | 500 | 485 | 490 | 55,300 |
2019/09/20 | 520 | 525 | 493 | 493 | 82,000 |
2019/09/19 | 510 | 519 | 492 | 506 | 57,800 |
2019/09/18 | 528 | 531 | 496 | 501 | 136,000 |
2019/09/17 | 520 | 533 | 503 | 523 | 355,100 |
2019/09/13 | 514 | 520 | 484 | 520 | 841,100 |
2019/09/12 | 454 | 457 | 434 | 440 | 64,800 |
2019/09/11 | 448 | 456 | 444 | 455 | 27,400 |
2019/09/10 | 449 | 449 | 445 | 447 | 9,200 |
2019/09/09 | 443 | 449 | 443 | 447 | 13,800 |
2019/09/06 | 444 | 445 | 440 | 441 | 13,600 |
2019/09/05 | 438 | 442 | 436 | 441 | 10,000 |
2019/09/04 | 437 | 443 | 435 | 438 | 7,800 |
2019/09/03 | 429 | 439 | 428 | 437 | 12,100 |
2019/09/02 | 431 | 435 | 428 | 430 | 4,800 |
2019/08/30 | 427 | 433 | 425 | 430 | 9,900 |
2019/08/29 | 425 | 431 | 425 | 427 | 1,800 |
2019/08/28 | 426 | 430 | 422 | 424 | 23,300 |
2019/08/27 | 431 | 434 | 427 | 427 | 2,200 |
2019/08/26 | 425 | 430 | 422 | 427 | 14,100 |
2019/08/23 | 437 | 437 | 428 | 433 | 8,000 |
2019/08/22 | 438 | 439 | 436 | 436 | 5,000 |
2019/08/21 | 439 | 439 | 434 | 436 | 3,700 |
2019/08/20 | 439 | 442 | 435 | 439 | 9,200 |
2019/08/19 | 434 | 438 | 429 | 436 | 18,700 |
2019/08/16 | 418 | 433 | 418 | 429 | 24,700 |
2019/08/15 | 418 | 422 | 415 | 417 | 8,200 |
2019/08/14 | 416 | 423 | 415 | 423 | 5,600 |
2019/08/13 | 412 | 415 | 409 | 413 | 9,500 |
2019/08/09 | 417 | 417 | 414 | 414 | 3,300 |
2019/08/08 | 415 | 416 | 410 | 414 | 8,000 |
2019/08/07 | 411 | 417 | 411 | 414 | 9,400 |
2019/08/06 | 405 | 412 | 403 | 410 | 10,700 |
2019/08/05 | 418 | 420 | 406 | 412 | 30,700 |
2019/08/02 | 424 | 426 | 418 | 420 | 13,900 |
2019/08/01 | 423 | 427 | 422 | 427 | 5,200 |
2019/07/31 | 424 | 430 | 422 | 423 | 6,600 |
2019/07/30 | 423 | 425 | 417 | 424 | 20,900 |
2019/07/29 | 423 | 424 | 421 | 422 | 4,000 |
2019/07/26 | 424 | 424 | 419 | 421 | 6,500 |
2019/07/25 | 426 | 426 | 420 | 420 | 6,800 |
2019/07/24 | 426 | 426 | 419 | 420 | 10,800 |
2019/07/23 | 426 | 426 | 421 | 421 | 4,800 |
2019/07/22 | 430 | 430 | 423 | 424 | 2,900 |
2019/07/19 | 420 | 425 | 420 | 423 | 8,300 |
2019/07/18 | 426 | 427 | 420 | 420 | 10,400 |
2019/07/17 | 436 | 436 | 425 | 425 | 11,400 |
2019/07/16 | 437 | 437 | 433 | 433 | 5,400 |
2019/07/12 | 438 | 438 | 432 | 432 | 11,100 |
2019/07/11 | 432 | 438 | 432 | 437 | 6,600 |
2019/07/10 | 432 | 437 | 431 | 432 | 11,800 |
2019/07/09 | 440 | 440 | 430 | 432 | 14,400 |
2019/07/08 | 427 | 449 | 426 | 440 | 41,500 |
2019/07/05 | 424 | 427 | 420 | 427 | 19,800 |
2019/07/04 | 427 | 427 | 420 | 424 | 9,700 |
2019/07/03 | 427 | 427 | 424 | 425 | 3,100 |
2019/07/02 | 427 | 427 | 424 | 425 | 6,100 |
2019/07/01 | 425 | 426 | 421 | 424 | 7,600 |
2019/06/28 | 418 | 422 | 410 | 417 | 16,400 |
2019/06/27 | 417 | 428 | 417 | 418 | 12,200 |
2019/06/26 | 424 | 425 | 413 | 416 | 23,400 |
2019/06/25 | 432 | 433 | 424 | 424 | 9,800 |
2019/06/24 | 432 | 436 | 430 | 432 | 7,100 |
2019/06/21 | 438 | 438 | 428 | 433 | 13,100 |
2019/06/20 | 431 | 437 | 428 | 435 | 12,400 |
2019/06/19 | 430 | 441 | 428 | 430 | 50,900 |
2019/06/18 | 439 | 439 | 426 | 431 | 76,100 |
2019/06/17 | 451 | 462 | 444 | 445 | 86,400 |
2019/06/14 | 460 | 489 | 437 | 444 | 505,300 |
2019/06/13 | 413 | 430 | 412 | 419 | 52,200 |
2019/06/12 | 414 | 414 | 408 | 411 | 12,100 |
2019/06/11 | 414 | 414 | 411 | 414 | 5,800 |
2019/06/10 | 409 | 414 | 407 | 412 | 23,400 |
2019/06/07 | 407 | 408 | 404 | 407 | 3,700 |
2019/06/06 | 405 | 407 | 402 | 404 | 5,900 |
2019/06/05 | 406 | 409 | 405 | 406 | 10,200 |
2019/06/04 | 402 | 405 | 397 | 405 | 22,100 |
2019/06/03 | 400 | 405 | 400 | 401 | 8,600 |
2019/05/31 | 407 | 407 | 403 | 405 | 6,800 |
2019/05/30 | 407 | 407 | 400 | 405 | 12,500 |
2019/05/29 | 402 | 408 | 401 | 408 | 9,400 |
2019/05/28 | 403 | 405 | 402 | 402 | 9,100 |
2019/05/27 | 391 | 401 | 391 | 401 | 13,800 |
2019/05/24 | 386 | 390 | 385 | 389 | 9,000 |
2019/05/23 | 392 | 393 | 388 | 388 | 3,600 |
2019/05/22 | 389 | 392 | 388 | 391 | 6,500 |
2019/05/21 | 394 | 394 | 387 | 388 | 2,900 |
2019/05/20 | 398 | 398 | 389 | 389 | 7,200 |
2019/05/17 | 395 | 400 | 391 | 399 | 12,500 |
2019/05/16 | 391 | 395 | 390 | 390 | 9,000 |
2019/05/15 | 392 | 393 | 386 | 390 | 7,500 |
2019/05/14 | 380 | 394 | 377 | 387 | 30,000 |
2019/05/13 | 395 | 397 | 389 | 389 | 19,800 |
2019/05/10 | 400 | 401 | 395 | 395 | 16,900 |
2019/05/09 | 403 | 403 | 399 | 399 | 9,100 |
2019/05/08 | 399 | 404 | 398 | 403 | 18,800 |
2019/05/07 | 402 | 402 | 398 | 398 | 10,800 |
2019/04/26 | 399 | 401 | 398 | 400 | 8,000 |
2019/04/25 | 400 | 402 | 399 | 401 | 22,100 |
2019/04/24 | 401 | 403 | 401 | 402 | 8,700 |
2019/04/23 | 402 | 403 | 401 | 402 | 6,000 |
2019/04/22 | 402 | 402 | 400 | 402 | 5,100 |
2019/04/19 | 402 | 402 | 400 | 402 | 13,100 |
2019/04/18 | 403 | 405 | 402 | 402 | 6,100 |
2019/04/17 | 405 | 406 | 402 | 403 | 7,700 |
2019/04/16 | 409 | 409 | 403 | 405 | 9,600 |
2019/04/15 | 404 | 408 | 402 | 407 | 18,500 |
2019/04/12 | 407 | 407 | 404 | 405 | 5,100 |
2019/04/11 | 408 | 408 | 405 | 407 | 5,500 |
2019/04/10 | 412 | 412 | 407 | 408 | 6,900 |
2019/04/09 | 413 | 413 | 410 | 412 | 4,000 |
2019/04/08 | 412 | 412 | 410 | 411 | 5,700 |
2019/04/05 | 410 | 413 | 409 | 411 | 3,700 |
2019/04/04 | 414 | 414 | 409 | 410 | 6,600 |
2019/04/03 | 405 | 414 | 403 | 414 | 16,700 |
2019/04/02 | 405 | 407 | 402 | 404 | 10,100 |
2019/04/01 | 411 | 411 | 400 | 403 | 28,800 |
2019/03/29 | 415 | 415 | 404 | 404 | 11,400 |
2019/03/28 | 410 | 415 | 407 | 412 | 19,500 |
2019/03/27 | 411 | 418 | 404 | 413 | 30,400 |
2019/03/26 | 406 | 410 | 399 | 410 | 59,000 |
2019/03/25 | 412 | 415 | 404 | 404 | 36,000 |
2019/03/22 | 425 | 425 | 421 | 425 | 15,800 |
2019/03/20 | 422 | 426 | 421 | 426 | 14,600 |
2019/03/19 | 425 | 427 | 422 | 425 | 19,300 |
2019/03/18 | 439 | 440 | 418 | 428 | 51,700 |
2019/03/15 | 430 | 449 | 414 | 424 | 151,600 |
2019/03/14 | 455 | 468 | 432 | 462 | 108,400 |
2019/03/13 | 435 | 451 | 435 | 451 | 45,800 |
2019/03/12 | 434 | 437 | 431 | 435 | 24,900 |
2019/03/11 | 426 | 431 | 426 | 428 | 18,700 |
2019/03/08 | 436 | 440 | 415 | 426 | 31,300 |
2019/03/07 | 440 | 446 | 440 | 444 | 11,000 |
2019/03/06 | 439 | 448 | 439 | 443 | 32,000 |
2019/03/05 | 445 | 445 | 440 | 443 | 11,900 |
2019/03/04 | 447 | 447 | 442 | 445 | 17,600 |
2019/03/01 | 440 | 445 | 440 | 444 | 21,300 |
2019/02/28 | 438 | 441 | 435 | 440 | 20,100 |
2019/02/27 | 432 | 437 | 428 | 436 | 24,100 |
2019/02/26 | 436 | 437 | 429 | 434 | 12,100 |
2019/02/25 | 429 | 436 | 428 | 435 | 18,600 |
2019/02/22 | 432 | 434 | 428 | 431 | 13,100 |
2019/02/21 | 432 | 438 | 432 | 435 | 18,500 |
2019/02/20 | 428 | 436 | 428 | 431 | 25,300 |
2019/02/19 | 422 | 431 | 422 | 429 | 20,100 |
2019/02/18 | 425 | 426 | 415 | 422 | 29,300 |
2019/02/15 | 413 | 413 | 410 | 413 | 8,700 |
2019/02/14 | 409 | 410 | 405 | 410 | 12,200 |
2019/02/13 | 412 | 413 | 408 | 408 | 7,300 |
2019/02/12 | 402 | 412 | 402 | 407 | 10,700 |
2019/02/08 | 404 | 411 | 401 | 401 | 16,700 |
2019/02/07 | 418 | 418 | 394 | 405 | 65,000 |
2019/02/06 | 418 | 422 | 418 | 419 | 10,200 |
2019/02/05 | 420 | 424 | 416 | 418 | 13,900 |
2019/02/04 | 425 | 428 | 417 | 417 | 24,400 |
2019/02/01 | 425 | 426 | 419 | 423 | 9,300 |
2019/01/31 | 421 | 425 | 420 | 425 | 15,000 |
2019/01/30 | 430 | 432 | 418 | 418 | 27,300 |
2019/01/29 | 439 | 443 | 426 | 433 | 112,200 |
2019/01/28 | 452 | 461 | 451 | 452 | 136,400 |
2019/01/25 | 453 | 454 | 450 | 452 | 29,100 |
2019/01/24 | 450 | 453 | 448 | 453 | 24,400 |
2019/01/23 | 452 | 453 | 450 | 450 | 39,500 |
2019/01/22 | 454 | 456 | 452 | 454 | 17,600 |
2019/01/21 | 457 | 457 | 450 | 452 | 33,400 |
2019/01/18 | 454 | 457 | 451 | 452 | 15,500 |
2019/01/17 | 448 | 456 | 446 | 447 | 42,400 |
2019/01/16 | 448 | 451 | 445 | 448 | 20,500 |
2019/01/15 | 437 | 449 | 437 | 448 | 33,300 |
2019/01/11 | 440 | 440 | 435 | 439 | 30,500 |
2019/01/10 | 445 | 446 | 436 | 436 | 21,000 |
2019/01/09 | 440 | 448 | 440 | 443 | 48,400 |
2019/01/08 | 443 | 448 | 439 | 442 | 29,300 |
2019/01/07 | 432 | 444 | 432 | 438 | 37,600 |
2019/01/04 | 420 | 426 | 416 | 420 | 45,600 |