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 |
---|---|---|---|---|---|
2022/12/30 | 631 | 631 | 627 | 627 | 12,200 |
2022/12/29 | 625 | 630 | 625 | 630 | 18,900 |
2022/12/28 | 618 | 625 | 618 | 625 | 15,700 |
2022/12/27 | 617 | 622 | 617 | 618 | 14,900 |
2022/12/26 | 616 | 617 | 612 | 617 | 12,900 |
2022/12/23 | 615 | 615 | 611 | 611 | 5,500 |
2022/12/22 | 612 | 615 | 611 | 613 | 4,200 |
2022/12/21 | 612 | 615 | 611 | 611 | 10,600 |
2022/12/20 | 619 | 620 | 612 | 613 | 10,800 |
2022/12/19 | 616 | 619 | 615 | 619 | 7,400 |
2022/12/16 | 616 | 616 | 614 | 616 | 9,500 |
2022/12/15 | 614 | 616 | 614 | 614 | 6,200 |
2022/12/14 | 616 | 617 | 615 | 615 | 5,900 |
2022/12/13 | 620 | 620 | 616 | 616 | 3,700 |
2022/12/12 | 618 | 619 | 615 | 615 | 6,100 |
2022/12/09 | 616 | 616 | 612 | 615 | 6,000 |
2022/12/08 | 612 | 614 | 612 | 612 | 4,500 |
2022/12/07 | 611 | 614 | 611 | 612 | 4,400 |
2022/12/06 | 617 | 617 | 612 | 613 | 6,800 |
2022/12/05 | 616 | 622 | 612 | 612 | 7,600 |
2022/12/02 | 621 | 621 | 615 | 615 | 10,000 |
2022/12/01 | 620 | 624 | 619 | 622 | 10,800 |
2022/11/30 | 619 | 621 | 618 | 618 | 10,600 |
2022/11/29 | 615 | 620 | 613 | 616 | 24,000 |
2022/11/28 | 611 | 614 | 611 | 613 | 11,000 |
2022/11/25 | 612 | 612 | 608 | 610 | 5,900 |
2022/11/24 | 606 | 610 | 606 | 609 | 11,800 |
2022/11/22 | 601 | 606 | 601 | 604 | 7,900 |
2022/11/21 | 606 | 606 | 601 | 601 | 6,100 |
2022/11/18 | 600 | 605 | 598 | 605 | 14,400 |
2022/11/17 | 597 | 599 | 595 | 597 | 4,900 |
2022/11/16 | 595 | 597 | 592 | 597 | 7,900 |
2022/11/15 | 592 | 594 | 590 | 593 | 8,000 |
2022/11/14 | 593 | 593 | 590 | 590 | 4,200 |
2022/11/11 | 592 | 592 | 588 | 589 | 10,700 |
2022/11/10 | 587 | 589 | 586 | 587 | 4,300 |
2022/11/09 | 587 | 590 | 585 | 587 | 3,800 |
2022/11/08 | 586 | 590 | 585 | 585 | 6,100 |
2022/11/07 | 585 | 585 | 582 | 582 | 3,100 |
2022/11/04 | 590 | 590 | 579 | 579 | 15,900 |
2022/11/02 | 583 | 584 | 579 | 580 | 10,000 |
2022/11/01 | 580 | 581 | 580 | 581 | 5,500 |
2022/10/31 | 592 | 592 | 576 | 576 | 10,600 |
2022/10/28 | 587 | 592 | 575 | 575 | 133,800 |
2022/10/27 | 592 | 593 | 590 | 590 | 7,300 |
2022/10/26 | 590 | 591 | 587 | 591 | 6,800 |
2022/10/25 | 584 | 589 | 583 | 589 | 10,500 |
2022/10/24 | 585 | 585 | 578 | 581 | 25,600 |
2022/10/21 | 575 | 577 | 573 | 577 | 60,900 |
2022/10/20 | 571 | 575 | 570 | 575 | 4,500 |
2022/10/19 | 572 | 573 | 570 | 572 | 7,800 |
2022/10/18 | 577 | 577 | 572 | 572 | 5,000 |
2022/10/17 | 566 | 572 | 566 | 570 | 9,600 |
2022/10/14 | 579 | 579 | 569 | 569 | 29,200 |
2022/10/13 | 572 | 572 | 565 | 567 | 6,200 |
2022/10/12 | 568 | 572 | 565 | 572 | 6,800 |
2022/10/11 | 567 | 570 | 565 | 570 | 66,700 |
2022/10/07 | 575 | 576 | 565 | 565 | 39,400 |
2022/10/06 | 582 | 582 | 578 | 579 | 6,800 |
2022/10/05 | 578 | 582 | 578 | 581 | 14,100 |
2022/10/04 | 567 | 577 | 567 | 577 | 12,100 |
2022/10/03 | 565 | 568 | 560 | 565 | 9,400 |
2022/09/30 | 562 | 583 | 562 | 575 | 21,000 |
2022/09/29 | 553 | 567 | 552 | 567 | 13,100 |
2022/09/28 | 545 | 549 | 541 | 549 | 19,400 |
2022/09/27 | 553 | 558 | 545 | 545 | 30,800 |
2022/09/26 | 565 | 565 | 553 | 553 | 34,700 |
2022/09/22 | 575 | 577 | 566 | 567 | 158,100 |
2022/09/21 | 594 | 594 | 576 | 576 | 54,300 |
2022/09/20 | 599 | 600 | 588 | 589 | 51,300 |
2022/09/16 | 600 | 602 | 590 | 592 | 32,500 |
2022/09/15 | 601 | 604 | 595 | 600 | 44,500 |
2022/09/14 | 605 | 607 | 602 | 605 | 18,900 |
2022/09/13 | 603 | 604 | 601 | 604 | 5,400 |
2022/09/12 | 602 | 603 | 601 | 603 | 2,300 |
2022/09/09 | 601 | 602 | 600 | 600 | 6,200 |
2022/09/08 | 602 | 602 | 600 | 601 | 5,700 |
2022/09/07 | 601 | 603 | 601 | 601 | 4,700 |
2022/09/06 | 602 | 604 | 601 | 601 | 4,300 |
2022/09/05 | 602 | 603 | 602 | 603 | 3,800 |
2022/09/02 | 602 | 605 | 602 | 602 | 3,900 |
2022/09/01 | 603 | 604 | 602 | 602 | 3,300 |
2022/08/31 | 603 | 605 | 602 | 603 | 3,200 |
2022/08/30 | 606 | 607 | 605 | 607 | 2,200 |
2022/08/29 | 603 | 608 | 603 | 604 | 8,700 |
2022/08/26 | 605 | 608 | 605 | 606 | 3,700 |
2022/08/25 | 606 | 608 | 606 | 606 | 3,300 |
2022/08/24 | 604 | 609 | 604 | 608 | 8,800 |
2022/08/23 | 606 | 606 | 603 | 604 | 6,400 |
2022/08/22 | 605 | 606 | 603 | 606 | 4,100 |
2022/08/19 | 602 | 605 | 602 | 605 | 3,100 |
2022/08/18 | 603 | 606 | 603 | 603 | 2,900 |
2022/08/17 | 604 | 606 | 604 | 606 | 5,700 |
2022/08/16 | 601 | 604 | 601 | 604 | 4,400 |
2022/08/15 | 601 | 606 | 601 | 602 | 7,600 |
2022/08/12 | 601 | 605 | 601 | 605 | 6,100 |
2022/08/10 | 601 | 603 | 600 | 603 | 5,300 |
2022/08/09 | 601 | 603 | 600 | 603 | 3,500 |
2022/08/08 | 601 | 604 | 601 | 601 | 6,000 |
2022/08/05 | 602 | 603 | 600 | 603 | 92,100 |
2022/08/04 | 609 | 609 | 603 | 603 | 79,200 |
2022/08/03 | 603 | 605 | 602 | 604 | 3,000 |
2022/08/02 | 607 | 607 | 603 | 603 | 4,900 |
2022/08/01 | 606 | 610 | 604 | 607 | 5,700 |
2022/07/29 | 602 | 607 | 602 | 604 | 4,800 |
2022/07/28 | 600 | 609 | 600 | 604 | 92,700 |
2022/07/27 | 609 | 609 | 603 | 603 | 84,200 |
2022/07/26 | 603 | 605 | 602 | 604 | 66,800 |
2022/07/25 | 601 | 603 | 601 | 603 | 5,600 |
2022/07/22 | 604 | 606 | 602 | 602 | 60,900 |
2022/07/21 | 604 | 604 | 601 | 602 | 70,600 |
2022/07/20 | 605 | 607 | 599 | 601 | 30,300 |
2022/07/19 | 604 | 607 | 604 | 604 | 4,300 |
2022/07/15 | 608 | 608 | 604 | 604 | 9,200 |
2022/07/14 | 606 | 610 | 606 | 606 | 4,600 |
2022/07/13 | 609 | 609 | 605 | 606 | 2,500 |
2022/07/12 | 607 | 611 | 605 | 605 | 5,800 |
2022/07/11 | 610 | 612 | 607 | 607 | 8,900 |
2022/07/08 | 606 | 611 | 604 | 604 | 15,300 |
2022/07/07 | 608 | 614 | 606 | 608 | 12,900 |
2022/07/06 | 612 | 613 | 608 | 608 | 7,300 |
2022/07/05 | 611 | 613 | 611 | 612 | 3,500 |
2022/07/04 | 616 | 617 | 611 | 611 | 3,900 |
2022/07/01 | 621 | 622 | 609 | 610 | 7,700 |
2022/06/30 | 624 | 624 | 619 | 621 | 4,800 |
2022/06/29 | 613 | 624 | 613 | 624 | 87,800 |
2022/06/28 | 614 | 617 | 608 | 612 | 27,000 |
2022/06/27 | 625 | 629 | 621 | 621 | 6,600 |
2022/06/24 | 623 | 624 | 619 | 620 | 4,200 |
2022/06/23 | 624 | 624 | 618 | 619 | 2,500 |
2022/06/22 | 623 | 624 | 616 | 618 | 7,300 |
2022/06/21 | 621 | 621 | 616 | 617 | 5,100 |
2022/06/20 | 611 | 619 | 611 | 611 | 4,600 |
2022/06/17 | 612 | 620 | 610 | 610 | 12,400 |
2022/06/16 | 612 | 620 | 612 | 620 | 3,800 |
2022/06/15 | 619 | 619 | 612 | 612 | 7,400 |
2022/06/14 | 616 | 621 | 616 | 618 | 12,400 |
2022/06/13 | 624 | 630 | 620 | 621 | 13,400 |
2022/06/10 | 631 | 646 | 631 | 639 | 24,600 |
2022/06/09 | 630 | 635 | 630 | 634 | 3,600 |
2022/06/08 | 634 | 634 | 630 | 630 | 4,200 |
2022/06/07 | 633 | 635 | 632 | 633 | 1,900 |
2022/06/06 | 630 | 634 | 624 | 633 | 6,300 |
2022/06/03 | 634 | 634 | 630 | 633 | 2,100 |
2022/06/02 | 633 | 634 | 632 | 632 | 2,400 |
2022/06/01 | 630 | 633 | 630 | 633 | 3,300 |
2022/05/31 | 630 | 633 | 628 | 632 | 5,400 |
2022/05/30 | 625 | 630 | 623 | 630 | 21,800 |
2022/05/27 | 620 | 621 | 617 | 619 | 2,200 |
2022/05/26 | 619 | 621 | 618 | 618 | 5,800 |
2022/05/25 | 619 | 619 | 614 | 619 | 4,300 |
2022/05/24 | 615 | 618 | 611 | 618 | 4,400 |
2022/05/23 | 619 | 619 | 614 | 616 | 3,600 |
2022/05/20 | 614 | 618 | 614 | 617 | 2,500 |
2022/05/19 | 617 | 617 | 612 | 614 | 11,200 |
2022/05/18 | 615 | 617 | 613 | 614 | 2,900 |
2022/05/17 | 619 | 621 | 613 | 613 | 5,100 |
2022/05/16 | 615 | 622 | 610 | 622 | 12,200 |
2022/05/13 | 606 | 618 | 606 | 615 | 8,300 |
2022/05/12 | 611 | 616 | 608 | 608 | 8,100 |
2022/05/11 | 606 | 624 | 606 | 621 | 16,300 |
2022/05/10 | 610 | 615 | 606 | 608 | 10,000 |
2022/05/09 | 616 | 617 | 611 | 611 | 6,600 |
2022/05/06 | 617 | 620 | 614 | 616 | 8,600 |
2022/05/02 | 610 | 621 | 610 | 617 | 6,000 |
2022/04/28 | 625 | 625 | 610 | 616 | 6,700 |
2022/04/27 | 606 | 625 | 605 | 625 | 13,500 |
2022/04/26 | 611 | 615 | 607 | 614 | 7,600 |
2022/04/25 | 609 | 611 | 607 | 608 | 6,200 |
2022/04/22 | 613 | 614 | 606 | 609 | 9,300 |
2022/04/21 | 615 | 621 | 613 | 613 | 11,100 |
2022/04/20 | 618 | 622 | 613 | 615 | 9,400 |
2022/04/19 | 610 | 617 | 609 | 613 | 8,400 |
2022/04/18 | 610 | 610 | 601 | 606 | 14,800 |
2022/04/15 | 611 | 617 | 606 | 607 | 10,300 |
2022/04/14 | 611 | 614 | 609 | 613 | 3,800 |
2022/04/13 | 607 | 611 | 605 | 611 | 8,200 |
2022/04/12 | 605 | 612 | 604 | 605 | 7,100 |
2022/04/11 | 608 | 612 | 606 | 608 | 7,800 |
2022/04/08 | 614 | 614 | 603 | 608 | 11,100 |
2022/04/07 | 616 | 616 | 606 | 606 | 21,400 |
2022/04/06 | 616 | 622 | 612 | 622 | 13,200 |
2022/04/05 | 624 | 624 | 613 | 616 | 15,100 |
2022/04/04 | 628 | 628 | 618 | 621 | 6,600 |
2022/04/01 | 620 | 621 | 614 | 618 | 9,300 |
2022/03/31 | 618 | 629 | 618 | 620 | 8,500 |
2022/03/30 | 622 | 628 | 620 | 626 | 25,400 |
2022/03/29 | 616 | 623 | 615 | 623 | 73,400 |
2022/03/28 | 606 | 619 | 603 | 611 | 168,500 |
2022/03/25 | 618 | 621 | 606 | 606 | 123,000 |
2022/03/24 | 623 | 625 | 616 | 623 | 37,300 |
2022/03/23 | 622 | 626 | 620 | 620 | 71,300 |
2022/03/22 | 637 | 637 | 621 | 622 | 22,500 |
2022/03/18 | 633 | 639 | 624 | 626 | 37,200 |
2022/03/17 | 632 | 656 | 632 | 652 | 41,400 |
2022/03/16 | 635 | 635 | 625 | 629 | 10,700 |
2022/03/15 | 622 | 633 | 619 | 632 | 8,800 |
2022/03/14 | 621 | 636 | 618 | 622 | 15,900 |
2022/03/11 | 633 | 643 | 624 | 625 | 14,500 |
2022/03/10 | 615 | 648 | 615 | 648 | 19,400 |
2022/03/09 | 620 | 628 | 600 | 608 | 31,000 |
2022/03/08 | 626 | 640 | 619 | 622 | 14,100 |
2022/03/07 | 631 | 641 | 621 | 634 | 29,300 |
2022/03/04 | 648 | 652 | 633 | 635 | 32,600 |
2022/03/03 | 648 | 659 | 646 | 648 | 22,300 |
2022/03/02 | 645 | 655 | 645 | 646 | 15,600 |
2022/03/01 | 658 | 661 | 655 | 661 | 11,900 |
2022/02/28 | 645 | 659 | 637 | 656 | 15,900 |
2022/02/25 | 630 | 645 | 629 | 641 | 11,000 |
2022/02/24 | 645 | 645 | 630 | 633 | 13,200 |
2022/02/22 | 643 | 644 | 640 | 640 | 6,800 |
2022/02/21 | 640 | 647 | 638 | 647 | 37,200 |
2022/02/18 | 642 | 648 | 639 | 646 | 8,700 |
2022/02/17 | 650 | 650 | 641 | 643 | 18,100 |
2022/02/16 | 660 | 660 | 647 | 651 | 8,800 |
2022/02/15 | 665 | 665 | 649 | 650 | 11,900 |
2022/02/14 | 667 | 669 | 657 | 657 | 11,600 |
2022/02/10 | 660 | 673 | 658 | 673 | 27,700 |
2022/02/09 | 658 | 668 | 656 | 663 | 29,300 |
2022/02/08 | 656 | 661 | 652 | 655 | 15,700 |
2022/02/07 | 658 | 667 | 655 | 655 | 37,300 |
2022/02/04 | 656 | 661 | 648 | 655 | 78,500 |
2022/02/03 | 660 | 660 | 650 | 656 | 14,900 |
2022/02/02 | 652 | 662 | 648 | 662 | 21,700 |
2022/02/01 | 657 | 664 | 641 | 643 | 25,400 |
2022/01/31 | 649 | 657 | 649 | 657 | 22,100 |
2022/01/28 | 670 | 672 | 648 | 648 | 141,200 |
2022/01/27 | 708 | 708 | 693 | 695 | 94,200 |
2022/01/26 | 700 | 700 | 693 | 700 | 34,000 |
2022/01/25 | 714 | 714 | 693 | 700 | 71,900 |
2022/01/24 | 714 | 714 | 707 | 711 | 31,500 |
2022/01/21 | 714 | 715 | 705 | 714 | 14,500 |
2022/01/20 | 704 | 722 | 699 | 715 | 24,400 |
2022/01/19 | 715 | 715 | 692 | 694 | 55,100 |
2022/01/18 | 728 | 729 | 717 | 718 | 25,900 |
2022/01/17 | 729 | 729 | 719 | 727 | 28,100 |
2022/01/14 | 725 | 725 | 717 | 723 | 19,500 |
2022/01/13 | 720 | 734 | 718 | 729 | 34,700 |
2022/01/12 | 719 | 727 | 718 | 718 | 31,500 |
2022/01/11 | 714 | 720 | 711 | 720 | 17,700 |
2022/01/07 | 713 | 714 | 702 | 714 | 22,100 |
2022/01/06 | 724 | 724 | 708 | 709 | 46,600 |
2022/01/05 | 730 | 736 | 721 | 729 | 47,000 |
2022/01/04 | 728 | 734 | 721 | 730 | 53,200 |