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
2020/12/30 640 655 635 642 102,000
2020/12/29 625 648 625 640 56,900
2020/12/28 628 632 619 622 83,700
2020/12/25 637 637 617 623 147,200
2020/12/24 627 627 617 624 81,600
2020/12/23 643 648 614 623 139,900
2020/12/22 675 675 638 641 176,300
2020/12/21 660 687 655 685 179,600
2020/12/18 664 669 640 650 151,800
2020/12/17 685 685 662 667 106,600
2020/12/16 716 716 674 675 125,300
2020/12/15 727 731 694 701 158,900
2020/12/14 745 755 722 730 393,800
2020/12/11 831 831 807 816 67,100
2020/12/10 825 838 824 830 47,400
2020/12/09 833 847 824 829 30,900
2020/12/08 806 840 801 840 55,000
2020/12/07 826 826 800 812 56,600
2020/12/04 825 831 807 823 73,400
2020/12/03 803 831 795 825 57,200
2020/12/02 803 813 797 803 48,300
2020/12/01 808 809 798 804 43,600
2020/11/30 815 815 796 812 45,400
2020/11/27 800 817 797 817 37,400
2020/11/26 799 811 796 811 25,800
2020/11/25 809 813 791 802 52,800
2020/11/24 806 810 799 808 21,100
2020/11/20 803 806 789 806 25,900
2020/11/19 800 812 782 795 31,200
2020/11/18 787 810 783 797 35,400
2020/11/17 785 795 783 787 21,100
2020/11/16 794 804 773 788 41,800
2020/11/13 785 789 771 789 36,300
2020/11/12 798 807 772 783 56,700
2020/11/11 795 797 779 787 25,900
2020/11/10 783 800 767 798 64,200
2020/11/09 787 788 766 777 32,900
2020/11/06 784 794 772 787 23,900
2020/11/05 780 788 765 782 20,900
2020/11/04 785 805 772 785 27,400
2020/11/02 779 809 766 785 57,000
2020/10/30 745 783 745 780 85,800
2020/10/29 735 764 733 749 95,600
2020/10/28 750 750 731 750 19,900
2020/10/27 726 749 719 747 13,700
2020/10/26 765 765 734 738 24,300
2020/10/23 762 762 713 755 55,000
2020/10/22 744 763 742 751 52,900
2020/10/21 750 764 732 747 37,900
2020/10/20 725 750 725 750 17,700
2020/10/19 730 732 717 729 24,200
2020/10/16 739 739 707 731 31,400
2020/10/15 760 760 731 748 30,700
2020/10/14 737 756 730 756 37,100
2020/10/13 751 762 722 722 38,000
2020/10/12 732 758 722 758 21,400
2020/10/09 750 750 730 732 31,500
2020/10/08 751 757 727 746 28,500
2020/10/07 747 757 741 756 19,900
2020/10/06 779 786 741 753 43,800
2020/10/05 772 791 767 779 62,900
2020/10/02 780 805 750 767 89,100
2020/09/30 800 801 763 780 104,400
2020/09/29 743 828 739 797 241,600
2020/09/28 709 737 702 728 79,300
2020/09/25 678 708 678 708 89,700
2020/09/24 698 698 660 678 116,000
2020/09/23 715 719 693 708 83,400
2020/09/18 715 715 699 715 43,100
2020/09/17 730 730 699 720 132,400
2020/09/16 752 775 732 732 89,300
2020/09/15 767 793 731 764 175,000
2020/09/14 850 875 766 780 306,800
2020/09/11 774 774 723 747 110,100
2020/09/10 785 790 773 780 17,200
2020/09/09 781 785 759 782 47,000
2020/09/08 786 800 776 794 27,300
2020/09/07 773 798 773 784 24,500
2020/09/04 776 789 769 782 17,800
2020/09/03 786 797 778 786 17,400
2020/09/02 820 820 776 781 22,200
2020/09/01 809 823 791 820 45,300
2020/08/31 792 820 781 819 69,800
2020/08/28 800 800 754 779 95,000
2020/08/27 796 805 773 801 63,500
2020/08/26 754 799 751 787 74,100
2020/08/25 750 771 741 766 40,500
2020/08/24 712 750 706 750 32,900
2020/08/21 711 723 711 712 7,900
2020/08/20 712 721 700 711 17,000
2020/08/19 714 725 714 720 9,600
2020/08/18 712 720 707 711 10,500
2020/08/17 719 719 711 712 7,200
2020/08/14 707 728 704 723 16,200
2020/08/13 723 723 710 712 11,400
2020/08/12 722 728 713 723 11,700
2020/08/11 725 728 709 727 22,600
2020/08/07 718 728 705 725 24,600
2020/08/06 711 724 694 710 17,900
2020/08/05 728 728 698 711 30,400
2020/08/04 742 742 698 730 53,300
2020/08/03 689 768 688 742 138,200
2020/07/31 670 678 643 675 41,900
2020/07/30 677 684 658 677 39,400
2020/07/29 669 685 645 677 38,300
2020/07/28 664 675 661 675 21,600
2020/07/27 649 673 641 670 39,600
2020/07/22 655 661 643 659 13,500
2020/07/21 649 661 630 661 22,100
2020/07/20 621 649 621 639 17,700
2020/07/17 643 643 624 624 14,500
2020/07/16 664 667 639 642 24,500
2020/07/15 633 669 633 669 44,600
2020/07/14 663 663 631 633 44,400
2020/07/13 646 669 646 669 40,200
2020/07/10 681 681 621 643 79,900
2020/07/09 656 691 652 677 133,100
2020/07/08 590 669 589 658 215,400
2020/07/07 567 594 556 594 56,100
2020/07/06 551 576 548 566 55,900
2020/07/03 551 555 533 552 39,100
2020/07/02 536 555 516 551 61,800
2020/07/01 543 543 511 537 42,800
2020/06/30 545 553 526 543 54,400
2020/06/29 525 541 499 541 59,000
2020/06/26 535 537 527 535 19,600
2020/06/25 541 542 525 537 25,300
2020/06/24 550 550 537 547 16,700
2020/06/23 528 547 528 547 56,300
2020/06/22 543 547 523 525 27,700
2020/06/19 543 558 533 553 100,100
2020/06/18 495 546 495 544 88,700
2020/06/17 495 498 491 492 16,100
2020/06/16 487 498 487 489 23,700
2020/06/15 494 500 481 481 39,800
2020/06/12 466 497 459 486 210,000
2020/06/11 555 555 527 530 52,500
2020/06/10 540 555 535 555 26,500
2020/06/09 551 555 527 539 65,800
2020/06/08 576 581 551 553 61,700
2020/06/05 565 573 560 571 19,800
2020/06/04 567 567 555 565 24,100
2020/06/03 564 578 552 567 38,300
2020/06/02 562 569 543 563 70,200
2020/06/01 571 580 554 562 67,700
2020/05/29 594 594 570 579 51,000
2020/05/28 590 594 571 593 29,100
2020/05/27 576 590 568 590 24,300
2020/05/26 570 594 566 580 55,400
2020/05/25 547 565 546 564 29,000
2020/05/22 554 556 534 546 20,600
2020/05/21 547 560 545 550 23,600
2020/05/20 525 562 521 555 48,400
2020/05/19 538 538 522 529 21,000
2020/05/18 540 540 511 528 22,400
2020/05/15 513 520 500 520 18,100
2020/05/14 533 533 507 510 76,500
2020/05/13 523 540 511 533 28,700
2020/05/12 561 561 531 533 41,600
2020/05/11 500 558 499 558 94,700
2020/05/08 503 503 482 502 35,600
2020/05/07 499 512 492 495 32,000
2020/05/01 507 507 492 501 24,300
2020/04/30 511 517 501 509 38,200
2020/04/28 511 511 491 506 42,900
2020/04/27 478 519 474 513 83,300
2020/04/24 470 471 450 460 34,900
2020/04/23 449 471 441 465 26,500
2020/04/22 442 446 430 435 43,700
2020/04/21 482 482 442 444 51,000
2020/04/20 440 474 440 474 66,600
2020/04/17 435 455 433 436 61,600
2020/04/16 423 438 421 432 26,800
2020/04/15 430 442 420 420 23,700
2020/04/14 409 439 405 432 52,300
2020/04/13 414 414 394 405 68,300
2020/04/10 424 424 401 415 49,500
2020/04/09 426 433 405 408 55,300
2020/04/08 408 424 389 419 49,600
2020/04/07 403 418 382 412 58,600
2020/04/06 355 400 345 387 74,600
2020/04/03 377 377 345 355 53,700
2020/04/02 387 387 367 369 73,600
2020/04/01 395 407 381 387 91,400
2020/03/31 404 430 398 401 81,900
2020/03/30 395 408 391 396 75,300
2020/03/27 399 416 393 408 72,100
2020/03/26 403 405 382 384 92,500
2020/03/25 401 431 395 416 146,800
2020/03/24 370 387 356 386 164,700
2020/03/23 357 369 333 361 198,600
2020/03/19 410 416 344 350 215,600
2020/03/18 446 464 416 417 153,000
2020/03/17 471 471 438 444 207,100
2020/03/16 520 536 500 504 79,500
2020/03/13 475 508 471 493 96,900
2020/03/12 549 566 523 539 71,100
2020/03/11 582 591 564 569 158,700
2020/03/10 546 588 516 581 110,800
2020/03/09 595 595 556 568 119,400
2020/03/06 617 620 595 613 90,300
2020/03/05 640 648 622 631 67,800
2020/03/04 580 632 580 631 84,900
2020/03/03 626 626 582 591 76,300
2020/03/02 564 616 564 600 216,500
2020/02/28 606 611 556 560 186,900
2020/02/27 636 669 633 646 136,500
2020/02/26 641 646 620 636 134,000
2020/02/25 659 681 647 652 172,300
2020/02/21 729 736 698 714 531,300
2020/02/20 774 774 757 774 423,000
2020/02/19 641 682 641 674 197,200
2020/02/18 624 643 620 634 56,100
2020/02/17 663 663 627 630 165,500
2020/02/14 680 682 665 666 37,800
2020/02/13 673 693 663 690 85,700
2020/02/12 665 677 665 673 44,200
2020/02/10 669 669 661 663 25,900
2020/02/07 680 680 668 671 42,600
2020/02/06 679 685 672 679 74,300
2020/02/05 664 681 653 675 126,300
2020/02/04 648 664 646 656 35,700
2020/02/03 633 660 631 648 60,000
2020/01/31 636 666 636 657 84,100
2020/01/30 662 665 628 636 230,400
2020/01/29 690 691 671 680 158,400
2020/01/28 691 694 673 692 142,100
2020/01/27 712 715 696 699 123,200
2020/01/24 728 731 716 719 50,800
2020/01/23 740 742 725 727 85,300
2020/01/22 737 746 737 744 47,600
2020/01/21 728 738 722 736 54,600
2020/01/20 723 733 716 729 55,600
2020/01/17 718 720 707 720 56,800
2020/01/16 722 723 706 714 121,500
2020/01/15 742 742 711 720 202,600
2020/01/14 770 771 745 747 92,000
2020/01/10 750 771 746 758 75,200
2020/01/09 735 763 735 751 159,400
2020/01/08 749 762 735 741 163,900
2020/01/07 756 786 756 770 87,600
2020/01/06 768 772 743 751 172,600

このページの先頭へ