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 |