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 |
---|---|---|---|---|---|
2021/12/30 | 718 | 728 | 714 | 728 | 24,800 |
2021/12/29 | 708 | 720 | 706 | 718 | 44,200 |
2021/12/28 | 704 | 715 | 702 | 706 | 37,300 |
2021/12/27 | 693 | 706 | 693 | 698 | 27,800 |
2021/12/24 | 689 | 704 | 681 | 696 | 41,800 |
2021/12/23 | 693 | 693 | 685 | 687 | 18,300 |
2021/12/22 | 675 | 686 | 675 | 683 | 36,500 |
2021/12/21 | 680 | 692 | 662 | 679 | 48,800 |
2021/12/20 | 685 | 689 | 672 | 675 | 87,500 |
2021/12/17 | 686 | 689 | 675 | 689 | 29,600 |
2021/12/16 | 699 | 709 | 687 | 691 | 30,400 |
2021/12/15 | 653 | 715 | 643 | 699 | 214,800 |
2021/12/14 | 665 | 668 | 652 | 653 | 26,800 |
2021/12/13 | 675 | 675 | 661 | 664 | 13,600 |
2021/12/10 | 671 | 675 | 665 | 665 | 14,800 |
2021/12/09 | 673 | 679 | 672 | 672 | 4,700 |
2021/12/08 | 684 | 685 | 674 | 676 | 14,200 |
2021/12/07 | 667 | 681 | 667 | 681 | 12,400 |
2021/12/06 | 655 | 660 | 651 | 659 | 9,200 |
2021/12/03 | 639 | 655 | 636 | 646 | 98,800 |
2021/12/02 | 643 | 647 | 638 | 638 | 75,100 |
2021/12/01 | 652 | 660 | 645 | 649 | 20,100 |
2021/11/30 | 663 | 669 | 653 | 653 | 28,800 |
2021/11/29 | 680 | 680 | 661 | 661 | 29,500 |
2021/11/26 | 680 | 680 | 671 | 672 | 47,800 |
2021/11/25 | 686 | 691 | 681 | 683 | 10,200 |
2021/11/24 | 693 | 693 | 682 | 684 | 5,100 |
2021/11/22 | 698 | 704 | 690 | 694 | 26,000 |
2021/11/19 | 678 | 705 | 676 | 697 | 90,300 |
2021/11/18 | 680 | 688 | 677 | 681 | 13,600 |
2021/11/17 | 675 | 681 | 675 | 678 | 7,300 |
2021/11/16 | 676 | 679 | 672 | 677 | 9,800 |
2021/11/15 | 670 | 679 | 670 | 677 | 26,500 |
2021/11/12 | 673 | 680 | 671 | 671 | 95,800 |
2021/11/11 | 677 | 680 | 675 | 675 | 3,000 |
2021/11/10 | 678 | 678 | 676 | 677 | 4,100 |
2021/11/09 | 676 | 682 | 675 | 675 | 10,200 |
2021/11/08 | 678 | 681 | 672 | 678 | 18,700 |
2021/11/05 | 676 | 679 | 673 | 673 | 34,700 |
2021/11/04 | 674 | 675 | 672 | 675 | 7,100 |
2021/11/02 | 677 | 678 | 672 | 672 | 9,500 |
2021/11/01 | 677 | 678 | 670 | 673 | 19,000 |
2021/10/29 | 668 | 676 | 666 | 670 | 20,600 |
2021/10/28 | 669 | 679 | 666 | 668 | 23,300 |
2021/10/27 | 675 | 675 | 667 | 671 | 11,000 |
2021/10/26 | 668 | 677 | 668 | 672 | 9,800 |
2021/10/25 | 667 | 675 | 666 | 666 | 12,800 |
2021/10/22 | 666 | 671 | 664 | 667 | 11,500 |
2021/10/21 | 672 | 672 | 666 | 667 | 4,700 |
2021/10/20 | 673 | 674 | 669 | 669 | 4,200 |
2021/10/19 | 673 | 675 | 666 | 672 | 6,900 |
2021/10/18 | 675 | 675 | 669 | 673 | 8,800 |
2021/10/15 | 662 | 681 | 662 | 672 | 55,300 |
2021/10/14 | 666 | 666 | 660 | 662 | 12,500 |
2021/10/13 | 666 | 667 | 664 | 666 | 7,900 |
2021/10/12 | 667 | 671 | 664 | 664 | 21,100 |
2021/10/11 | 667 | 672 | 667 | 669 | 20,600 |
2021/10/08 | 670 | 672 | 664 | 667 | 18,700 |
2021/10/07 | 667 | 667 | 662 | 666 | 5,200 |
2021/10/06 | 669 | 669 | 662 | 662 | 11,000 |
2021/10/05 | 668 | 669 | 663 | 664 | 11,900 |
2021/10/04 | 673 | 673 | 664 | 670 | 14,000 |
2021/10/01 | 670 | 676 | 666 | 666 | 22,900 |
2021/09/30 | 672 | 678 | 672 | 678 | 6,500 |
2021/09/29 | 669 | 678 | 669 | 672 | 11,400 |
2021/09/28 | 674 | 675 | 665 | 675 | 21,600 |
2021/09/27 | 679 | 686 | 671 | 673 | 24,500 |
2021/09/24 | 672 | 680 | 671 | 679 | 14,400 |
2021/09/22 | 678 | 678 | 665 | 669 | 21,100 |
2021/09/21 | 675 | 682 | 667 | 675 | 27,300 |
2021/09/17 | 677 | 685 | 675 | 685 | 28,900 |
2021/09/16 | 686 | 686 | 668 | 677 | 25,200 |
2021/09/15 | 681 | 691 | 668 | 680 | 115,400 |
2021/09/14 | 713 | 713 | 701 | 706 | 35,900 |
2021/09/13 | 711 | 712 | 705 | 712 | 22,600 |
2021/09/10 | 694 | 709 | 694 | 709 | 20,200 |
2021/09/09 | 683 | 697 | 683 | 690 | 4,800 |
2021/09/08 | 689 | 692 | 687 | 690 | 6,600 |
2021/09/07 | 700 | 700 | 665 | 686 | 27,500 |
2021/09/06 | 703 | 708 | 691 | 700 | 45,600 |
2021/09/03 | 694 | 708 | 694 | 703 | 25,400 |
2021/09/02 | 707 | 707 | 689 | 702 | 29,200 |
2021/09/01 | 681 | 713 | 676 | 713 | 49,200 |
2021/08/31 | 670 | 681 | 670 | 681 | 9,300 |
2021/08/30 | 660 | 670 | 660 | 670 | 12,700 |
2021/08/27 | 659 | 665 | 654 | 656 | 3,100 |
2021/08/26 | 656 | 660 | 655 | 659 | 3,400 |
2021/08/25 | 666 | 666 | 654 | 656 | 8,700 |
2021/08/24 | 658 | 671 | 658 | 666 | 17,400 |
2021/08/23 | 652 | 652 | 647 | 649 | 2,600 |
2021/08/20 | 657 | 657 | 647 | 647 | 5,400 |
2021/08/19 | 657 | 657 | 653 | 653 | 4,400 |
2021/08/18 | 644 | 658 | 640 | 658 | 14,000 |
2021/08/17 | 651 | 651 | 643 | 643 | 7,800 |
2021/08/16 | 667 | 667 | 649 | 651 | 34,300 |
2021/08/13 | 668 | 668 | 665 | 665 | 7,000 |
2021/08/12 | 672 | 672 | 666 | 668 | 7,400 |
2021/08/11 | 667 | 670 | 667 | 670 | 7,000 |
2021/08/10 | 668 | 671 | 664 | 666 | 4,000 |
2021/08/06 | 663 | 667 | 657 | 663 | 73,600 |
2021/08/05 | 661 | 663 | 660 | 661 | 4,800 |
2021/08/04 | 668 | 668 | 662 | 662 | 3,600 |
2021/08/03 | 665 | 669 | 665 | 666 | 1,600 |
2021/08/02 | 669 | 670 | 664 | 667 | 4,700 |
2021/07/30 | 670 | 670 | 660 | 660 | 6,300 |
2021/07/29 | 664 | 672 | 664 | 672 | 81,700 |
2021/07/28 | 675 | 675 | 662 | 662 | 8,600 |
2021/07/27 | 673 | 677 | 672 | 675 | 5,000 |
2021/07/26 | 675 | 677 | 667 | 673 | 6,100 |
2021/07/21 | 679 | 680 | 660 | 665 | 35,900 |
2021/07/20 | 672 | 684 | 672 | 678 | 6,300 |
2021/07/19 | 680 | 681 | 677 | 677 | 6,100 |
2021/07/16 | 682 | 684 | 682 | 682 | 2,900 |
2021/07/15 | 684 | 686 | 683 | 683 | 3,300 |
2021/07/14 | 683 | 690 | 683 | 686 | 2,500 |
2021/07/13 | 699 | 699 | 688 | 689 | 5,900 |
2021/07/12 | 690 | 700 | 682 | 699 | 14,600 |
2021/07/09 | 672 | 691 | 671 | 690 | 13,900 |
2021/07/08 | 677 | 682 | 676 | 676 | 7,000 |
2021/07/07 | 675 | 683 | 675 | 680 | 10,700 |
2021/07/06 | 686 | 686 | 681 | 681 | 4,000 |
2021/07/05 | 691 | 691 | 683 | 683 | 3,000 |
2021/07/02 | 692 | 697 | 691 | 691 | 5,500 |
2021/07/01 | 687 | 698 | 682 | 692 | 24,400 |
2021/06/30 | 680 | 685 | 679 | 684 | 5,300 |
2021/06/29 | 677 | 683 | 675 | 682 | 6,400 |
2021/06/28 | 678 | 681 | 678 | 678 | 3,300 |
2021/06/25 | 680 | 680 | 675 | 678 | 5,700 |
2021/06/24 | 690 | 690 | 670 | 678 | 22,500 |
2021/06/23 | 685 | 689 | 681 | 688 | 11,300 |
2021/06/22 | 685 | 685 | 677 | 681 | 10,400 |
2021/06/21 | 686 | 686 | 672 | 675 | 19,400 |
2021/06/18 | 687 | 689 | 686 | 688 | 15,600 |
2021/06/17 | 702 | 703 | 686 | 687 | 49,500 |
2021/06/16 | 728 | 728 | 700 | 707 | 34,700 |
2021/06/15 | 729 | 729 | 696 | 718 | 161,000 |
2021/06/14 | 677 | 677 | 669 | 672 | 15,600 |
2021/06/11 | 676 | 684 | 667 | 671 | 30,000 |
2021/06/10 | 684 | 684 | 676 | 678 | 3,700 |
2021/06/09 | 672 | 684 | 672 | 684 | 5,600 |
2021/06/08 | 678 | 678 | 670 | 673 | 6,600 |
2021/06/07 | 692 | 692 | 667 | 668 | 53,800 |
2021/06/04 | 689 | 691 | 685 | 688 | 4,800 |
2021/06/03 | 691 | 693 | 688 | 689 | 1,700 |
2021/06/02 | 691 | 696 | 689 | 691 | 2,600 |
2021/06/01 | 692 | 692 | 689 | 691 | 2,700 |
2021/05/31 | 703 | 703 | 689 | 689 | 8,400 |
2021/05/28 | 682 | 702 | 677 | 700 | 28,900 |
2021/05/27 | 688 | 688 | 683 | 683 | 3,400 |
2021/05/26 | 692 | 693 | 688 | 688 | 5,500 |
2021/05/25 | 692 | 694 | 690 | 692 | 7,400 |
2021/05/24 | 691 | 695 | 688 | 691 | 6,700 |
2021/05/21 | 688 | 692 | 685 | 690 | 4,200 |
2021/05/20 | 693 | 695 | 689 | 690 | 4,100 |
2021/05/19 | 700 | 703 | 693 | 693 | 5,300 |
2021/05/18 | 690 | 700 | 688 | 700 | 6,500 |
2021/05/17 | 691 | 691 | 681 | 687 | 9,500 |
2021/05/14 | 687 | 699 | 678 | 696 | 12,700 |
2021/05/13 | 682 | 700 | 675 | 677 | 23,600 |
2021/05/12 | 707 | 707 | 679 | 683 | 26,600 |
2021/05/11 | 688 | 714 | 683 | 714 | 35,700 |
2021/05/10 | 696 | 706 | 688 | 688 | 17,800 |
2021/05/07 | 674 | 702 | 674 | 698 | 31,300 |
2021/05/06 | 679 | 681 | 676 | 676 | 5,700 |
2021/04/30 | 666 | 684 | 661 | 683 | 21,400 |
2021/04/28 | 684 | 684 | 661 | 661 | 24,000 |
2021/04/27 | 680 | 685 | 671 | 683 | 10,500 |
2021/04/26 | 681 | 681 | 670 | 673 | 11,300 |
2021/04/23 | 681 | 687 | 677 | 677 | 7,700 |
2021/04/22 | 677 | 685 | 674 | 680 | 14,300 |
2021/04/21 | 684 | 688 | 671 | 674 | 25,600 |
2021/04/20 | 694 | 698 | 687 | 688 | 20,200 |
2021/04/19 | 702 | 707 | 685 | 688 | 45,000 |
2021/04/16 | 713 | 713 | 703 | 703 | 15,100 |
2021/04/15 | 709 | 714 | 707 | 713 | 11,300 |
2021/04/14 | 723 | 723 | 710 | 711 | 10,200 |
2021/04/13 | 716 | 735 | 711 | 713 | 50,100 |
2021/04/12 | 720 | 720 | 710 | 716 | 8,000 |
2021/04/09 | 704 | 719 | 704 | 719 | 11,600 |
2021/04/08 | 727 | 727 | 704 | 707 | 22,900 |
2021/04/07 | 704 | 728 | 704 | 727 | 31,600 |
2021/04/06 | 716 | 716 | 702 | 710 | 11,400 |
2021/04/05 | 708 | 717 | 701 | 701 | 26,900 |
2021/04/02 | 694 | 717 | 692 | 709 | 28,400 |
2021/04/01 | 712 | 712 | 695 | 696 | 18,300 |
2021/03/31 | 708 | 716 | 704 | 712 | 14,100 |
2021/03/30 | 713 | 723 | 710 | 710 | 12,400 |
2021/03/29 | 722 | 738 | 707 | 728 | 45,700 |
2021/03/26 | 716 | 717 | 705 | 712 | 17,900 |
2021/03/25 | 709 | 720 | 695 | 716 | 16,100 |
2021/03/24 | 711 | 717 | 686 | 707 | 37,100 |
2021/03/23 | 719 | 738 | 711 | 711 | 52,900 |
2021/03/22 | 717 | 719 | 702 | 719 | 29,100 |
2021/03/19 | 709 | 725 | 708 | 716 | 38,000 |
2021/03/18 | 704 | 714 | 698 | 714 | 34,300 |
2021/03/17 | 705 | 715 | 687 | 708 | 107,300 |
2021/03/16 | 686 | 713 | 686 | 700 | 108,900 |
2021/03/15 | 689 | 715 | 685 | 714 | 107,800 |
2021/03/12 | 673 | 689 | 673 | 686 | 31,700 |
2021/03/11 | 670 | 678 | 667 | 675 | 20,400 |
2021/03/10 | 673 | 675 | 663 | 673 | 25,600 |
2021/03/09 | 670 | 675 | 666 | 670 | 32,000 |
2021/03/08 | 667 | 688 | 666 | 670 | 50,800 |
2021/03/05 | 659 | 673 | 655 | 664 | 37,300 |
2021/03/04 | 672 | 672 | 656 | 668 | 28,700 |
2021/03/03 | 693 | 693 | 667 | 672 | 34,300 |
2021/03/02 | 679 | 698 | 674 | 694 | 54,000 |
2021/03/01 | 668 | 682 | 659 | 680 | 22,800 |
2021/02/26 | 660 | 671 | 658 | 658 | 32,100 |
2021/02/25 | 665 | 674 | 665 | 668 | 14,600 |
2021/02/24 | 668 | 675 | 664 | 664 | 23,900 |
2021/02/22 | 668 | 674 | 667 | 667 | 21,700 |
2021/02/19 | 689 | 689 | 669 | 669 | 31,200 |
2021/02/18 | 682 | 695 | 679 | 685 | 56,500 |
2021/02/17 | 675 | 686 | 673 | 682 | 26,500 |
2021/02/16 | 683 | 689 | 676 | 679 | 22,600 |
2021/02/15 | 685 | 685 | 671 | 682 | 23,200 |
2021/02/12 | 687 | 687 | 673 | 675 | 20,900 |
2021/02/10 | 688 | 698 | 685 | 687 | 35,000 |
2021/02/09 | 670 | 687 | 668 | 684 | 43,400 |
2021/02/08 | 674 | 675 | 668 | 670 | 29,900 |
2021/02/05 | 680 | 684 | 670 | 671 | 35,400 |
2021/02/04 | 679 | 682 | 674 | 679 | 17,700 |
2021/02/03 | 678 | 685 | 676 | 682 | 35,600 |
2021/02/02 | 666 | 675 | 664 | 674 | 31,800 |
2021/02/01 | 669 | 674 | 658 | 666 | 52,600 |
2021/01/29 | 699 | 699 | 668 | 671 | 105,200 |
2021/01/28 | 700 | 705 | 682 | 703 | 328,200 |
2021/01/27 | 740 | 747 | 734 | 740 | 144,900 |
2021/01/26 | 741 | 741 | 731 | 738 | 55,200 |
2021/01/25 | 739 | 742 | 735 | 740 | 89,100 |
2021/01/22 | 735 | 739 | 720 | 734 | 60,800 |
2021/01/21 | 737 | 749 | 734 | 735 | 59,600 |
2021/01/20 | 731 | 740 | 731 | 736 | 42,900 |
2021/01/19 | 730 | 744 | 725 | 739 | 103,800 |
2021/01/18 | 730 | 738 | 721 | 726 | 82,000 |
2021/01/15 | 730 | 737 | 710 | 732 | 310,800 |
2021/01/14 | 703 | 709 | 675 | 676 | 176,700 |
2021/01/13 | 688 | 696 | 687 | 696 | 55,800 |
2021/01/12 | 683 | 688 | 676 | 686 | 66,400 |
2021/01/08 | 663 | 687 | 660 | 681 | 99,700 |
2021/01/07 | 659 | 666 | 656 | 660 | 126,100 |
2021/01/06 | 654 | 667 | 651 | 659 | 112,400 |
2021/01/05 | 647 | 655 | 642 | 649 | 53,400 |
2021/01/04 | 645 | 648 | 632 | 648 | 54,900 |