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 |
|---|---|---|---|---|---|
| 2024/12/30 | 727 | 728 | 720 | 728 | 17,000 |
| 2024/12/27 | 714 | 741 | 710 | 727 | 73,100 |
| 2024/12/26 | 705 | 710 | 704 | 710 | 17,300 |
| 2024/12/25 | 709 | 709 | 701 | 702 | 15,700 |
| 2024/12/24 | 705 | 709 | 703 | 709 | 17,800 |
| 2024/12/23 | 701 | 703 | 699 | 703 | 8,200 |
| 2024/12/20 | 700 | 702 | 698 | 698 | 6,800 |
| 2024/12/19 | 702 | 702 | 699 | 700 | 5,800 |
| 2024/12/18 | 700 | 702 | 699 | 700 | 21,800 |
| 2024/12/17 | 700 | 700 | 697 | 700 | 13,700 |
| 2024/12/16 | 700 | 700 | 690 | 700 | 24,300 |
| 2024/12/13 | 689 | 693 | 689 | 693 | 4,500 |
| 2024/12/12 | 691 | 691 | 689 | 691 | 4,600 |
| 2024/12/11 | 692 | 692 | 689 | 691 | 4,800 |
| 2024/12/10 | 689 | 691 | 688 | 691 | 4,400 |
| 2024/12/09 | 685 | 689 | 685 | 689 | 9,200 |
| 2024/12/06 | 685 | 686 | 683 | 684 | 23,300 |
| 2024/12/05 | 676 | 681 | 671 | 681 | 6,100 |
| 2024/12/04 | 678 | 683 | 670 | 675 | 16,100 |
| 2024/12/03 | 684 | 684 | 676 | 677 | 8,200 |
| 2024/12/02 | 684 | 684 | 677 | 682 | 5,500 |
| 2024/11/29 | 667 | 681 | 667 | 680 | 7,300 |
| 2024/11/28 | 665 | 677 | 665 | 668 | 6,900 |
| 2024/11/27 | 682 | 686 | 660 | 661 | 20,900 |
| 2024/11/26 | 687 | 687 | 683 | 685 | 2,300 |
| 2024/11/25 | 689 | 689 | 686 | 687 | 4,800 |
| 2024/11/22 | 681 | 685 | 681 | 685 | 1,500 |
| 2024/11/21 | 686 | 686 | 680 | 682 | 2,000 |
| 2024/11/20 | 680 | 687 | 680 | 683 | 4,600 |
| 2024/11/19 | 677 | 680 | 675 | 679 | 3,500 |
| 2024/11/18 | 677 | 683 | 675 | 677 | 4,000 |
| 2024/11/15 | 690 | 690 | 676 | 676 | 8,600 |
| 2024/11/14 | 691 | 692 | 687 | 690 | 5,300 |
| 2024/11/13 | 692 | 692 | 684 | 691 | 9,300 |
| 2024/11/12 | 688 | 690 | 681 | 684 | 10,100 |
| 2024/11/11 | 682 | 687 | 681 | 687 | 12,700 |
| 2024/11/08 | 669 | 682 | 669 | 682 | 13,700 |
| 2024/11/07 | 672 | 672 | 667 | 668 | 3,900 |
| 2024/11/06 | 669 | 669 | 660 | 663 | 5,500 |
| 2024/11/05 | 660 | 668 | 660 | 668 | 6,000 |
| 2024/11/01 | 650 | 656 | 646 | 656 | 4,600 |
| 2024/10/31 | 650 | 650 | 638 | 643 | 7,600 |
| 2024/10/30 | 652 | 658 | 641 | 641 | 46,500 |
| 2024/10/29 | 652 | 656 | 651 | 652 | 7,700 |
| 2024/10/28 | 661 | 664 | 652 | 652 | 7,400 |
| 2024/10/25 | 668 | 670 | 657 | 657 | 6,500 |
| 2024/10/24 | 665 | 671 | 665 | 667 | 7,400 |
| 2024/10/23 | 662 | 665 | 662 | 663 | 4,200 |
| 2024/10/22 | 665 | 677 | 658 | 660 | 18,900 |
| 2024/10/21 | 659 | 663 | 658 | 658 | 4,200 |
| 2024/10/18 | 665 | 666 | 657 | 658 | 4,500 |
| 2024/10/17 | 664 | 665 | 659 | 660 | 2,200 |
| 2024/10/16 | 660 | 661 | 657 | 657 | 2,800 |
| 2024/10/15 | 659 | 664 | 656 | 658 | 5,700 |
| 2024/10/11 | 655 | 658 | 654 | 654 | 2,700 |
| 2024/10/10 | 661 | 661 | 652 | 655 | 7,400 |
| 2024/10/09 | 663 | 666 | 660 | 661 | 4,100 |
| 2024/10/08 | 665 | 666 | 663 | 663 | 2,300 |
| 2024/10/07 | 667 | 670 | 662 | 663 | 7,500 |
| 2024/10/04 | 660 | 664 | 660 | 661 | 2,300 |
| 2024/10/03 | 666 | 669 | 661 | 661 | 4,600 |
| 2024/10/02 | 670 | 670 | 665 | 666 | 7,500 |
| 2024/10/01 | 670 | 672 | 658 | 668 | 8,400 |
| 2024/09/30 | 654 | 661 | 642 | 651 | 20,000 |
| 2024/09/27 | 668 | 672 | 655 | 661 | 11,400 |
| 2024/09/26 | 650 | 668 | 647 | 664 | 31,800 |
| 2024/09/25 | 647 | 649 | 644 | 649 | 7,900 |
| 2024/09/24 | 643 | 650 | 641 | 647 | 21,300 |
| 2024/09/20 | 638 | 643 | 635 | 641 | 11,800 |
| 2024/09/19 | 631 | 636 | 631 | 632 | 6,000 |
| 2024/09/18 | 620 | 641 | 620 | 629 | 19,700 |
| 2024/09/17 | 615 | 627 | 615 | 616 | 15,100 |
| 2024/09/13 | 618 | 619 | 615 | 615 | 4,000 |
| 2024/09/12 | 618 | 621 | 615 | 618 | 3,400 |
| 2024/09/11 | 618 | 618 | 611 | 613 | 3,900 |
| 2024/09/10 | 619 | 620 | 615 | 620 | 4,200 |
| 2024/09/09 | 618 | 619 | 614 | 617 | 7,800 |
| 2024/09/06 | 623 | 624 | 620 | 620 | 2,600 |
| 2024/09/05 | 619 | 623 | 619 | 623 | 3,400 |
| 2024/09/04 | 620 | 622 | 619 | 621 | 5,900 |
| 2024/09/03 | 625 | 625 | 620 | 623 | 3,000 |
| 2024/09/02 | 625 | 625 | 620 | 624 | 3,400 |
| 2024/08/30 | 620 | 625 | 618 | 620 | 10,300 |
| 2024/08/29 | 618 | 620 | 617 | 618 | 3,900 |
| 2024/08/28 | 620 | 621 | 618 | 619 | 3,800 |
| 2024/08/27 | 617 | 621 | 617 | 621 | 7,600 |
| 2024/08/26 | 618 | 619 | 615 | 619 | 4,000 |
| 2024/08/23 | 613 | 620 | 612 | 617 | 12,800 |
| 2024/08/22 | 610 | 611 | 610 | 610 | 2,400 |
| 2024/08/21 | 610 | 613 | 609 | 609 | 2,300 |
| 2024/08/20 | 614 | 614 | 608 | 613 | 3,000 |
| 2024/08/19 | 608 | 609 | 604 | 608 | 5,000 |
| 2024/08/16 | 611 | 611 | 603 | 603 | 8,200 |
| 2024/08/15 | 608 | 608 | 602 | 607 | 3,800 |
| 2024/08/14 | 601 | 607 | 601 | 602 | 3,800 |
| 2024/08/13 | 600 | 605 | 599 | 600 | 7,700 |
| 2024/08/09 | 592 | 598 | 590 | 590 | 5,400 |
| 2024/08/08 | 597 | 600 | 590 | 590 | 9,700 |
| 2024/08/07 | 588 | 596 | 585 | 594 | 9,000 |
| 2024/08/06 | 565 | 594 | 565 | 587 | 15,700 |
| 2024/08/05 | 590 | 590 | 550 | 550 | 65,300 |
| 2024/08/02 | 601 | 601 | 588 | 596 | 38,300 |
| 2024/08/01 | 615 | 615 | 596 | 603 | 31,900 |
| 2024/07/31 | 605 | 615 | 605 | 615 | 11,700 |
| 2024/07/30 | 618 | 621 | 600 | 600 | 42,200 |
| 2024/07/29 | 618 | 624 | 615 | 624 | 5,800 |
| 2024/07/26 | 615 | 616 | 614 | 614 | 2,700 |
| 2024/07/25 | 610 | 618 | 601 | 610 | 24,400 |
| 2024/07/24 | 635 | 635 | 599 | 609 | 74,200 |
| 2024/07/23 | 616 | 629 | 616 | 627 | 5,100 |
| 2024/07/22 | 631 | 631 | 612 | 615 | 41,700 |
| 2024/07/19 | 630 | 630 | 626 | 626 | 6,000 |
| 2024/07/18 | 632 | 633 | 630 | 630 | 4,200 |
| 2024/07/17 | 632 | 634 | 631 | 631 | 3,100 |
| 2024/07/16 | 637 | 637 | 632 | 632 | 2,500 |
| 2024/07/12 | 631 | 636 | 630 | 632 | 4,600 |
| 2024/07/11 | 633 | 636 | 630 | 630 | 4,000 |
| 2024/07/10 | 634 | 635 | 630 | 630 | 5,000 |
| 2024/07/09 | 632 | 633 | 630 | 630 | 3,500 |
| 2024/07/08 | 632 | 636 | 632 | 633 | 3,100 |
| 2024/07/05 | 634 | 635 | 630 | 632 | 3,200 |
| 2024/07/04 | 633 | 633 | 629 | 633 | 2,800 |
| 2024/07/03 | 632 | 633 | 629 | 630 | 4,300 |
| 2024/07/02 | 633 | 633 | 629 | 629 | 4,900 |
| 2024/07/01 | 631 | 631 | 628 | 630 | 3,000 |
| 2024/06/28 | 629 | 630 | 627 | 627 | 1,600 |
| 2024/06/27 | 628 | 629 | 625 | 625 | 3,900 |
| 2024/06/26 | 625 | 628 | 623 | 628 | 2,100 |
| 2024/06/25 | 625 | 628 | 624 | 624 | 3,000 |
| 2024/06/24 | 620 | 628 | 620 | 625 | 3,400 |
| 2024/06/21 | 620 | 623 | 620 | 620 | 3,800 |
| 2024/06/20 | 626 | 626 | 620 | 620 | 4,400 |
| 2024/06/19 | 620 | 623 | 620 | 622 | 5,800 |
| 2024/06/18 | 621 | 626 | 620 | 622 | 3,900 |
| 2024/06/17 | 630 | 634 | 620 | 621 | 23,000 |
| 2024/06/14 | 625 | 635 | 624 | 635 | 8,100 |
| 2024/06/13 | 626 | 630 | 625 | 630 | 3,000 |
| 2024/06/12 | 631 | 631 | 627 | 627 | 2,900 |
| 2024/06/11 | 631 | 631 | 628 | 629 | 2,100 |
| 2024/06/10 | 626 | 629 | 626 | 629 | 2,500 |
| 2024/06/07 | 626 | 627 | 620 | 626 | 9,500 |
| 2024/06/06 | 625 | 627 | 624 | 627 | 3,800 |
| 2024/06/05 | 629 | 629 | 625 | 625 | 2,000 |
| 2024/06/04 | 629 | 629 | 625 | 629 | 2,400 |
| 2024/06/03 | 621 | 629 | 621 | 629 | 5,900 |
| 2024/05/31 | 624 | 624 | 619 | 623 | 2,300 |
| 2024/05/30 | 618 | 624 | 618 | 624 | 3,200 |
| 2024/05/29 | 622 | 622 | 618 | 618 | 2,700 |
| 2024/05/28 | 620 | 621 | 618 | 621 | 3,900 |
| 2024/05/27 | 620 | 620 | 618 | 620 | 3,000 |
| 2024/05/24 | 620 | 620 | 616 | 619 | 2,800 |
| 2024/05/23 | 619 | 620 | 617 | 620 | 1,300 |
| 2024/05/22 | 619 | 620 | 615 | 616 | 7,200 |
| 2024/05/21 | 619 | 619 | 617 | 618 | 2,100 |
| 2024/05/20 | 617 | 619 | 616 | 619 | 3,100 |
| 2024/05/17 | 619 | 620 | 615 | 618 | 4,000 |
| 2024/05/16 | 619 | 619 | 616 | 618 | 2,200 |
| 2024/05/15 | 619 | 620 | 616 | 616 | 2,600 |
| 2024/05/14 | 618 | 619 | 616 | 619 | 4,100 |
| 2024/05/13 | 617 | 619 | 616 | 619 | 3,600 |
| 2024/05/10 | 617 | 620 | 616 | 618 | 4,900 |
| 2024/05/09 | 620 | 620 | 617 | 617 | 3,700 |
| 2024/05/08 | 618 | 620 | 617 | 618 | 4,600 |
| 2024/05/07 | 619 | 621 | 618 | 618 | 7,300 |
| 2024/05/02 | 617 | 619 | 617 | 617 | 4,500 |
| 2024/05/01 | 617 | 618 | 617 | 618 | 5,500 |
| 2024/04/30 | 620 | 620 | 615 | 618 | 5,900 |
| 2024/04/26 | 620 | 622 | 615 | 615 | 25,300 |
| 2024/04/25 | 621 | 623 | 620 | 620 | 4,000 |
| 2024/04/24 | 622 | 622 | 620 | 620 | 6,000 |
| 2024/04/23 | 620 | 624 | 620 | 622 | 2,700 |
| 2024/04/22 | 620 | 623 | 620 | 621 | 7,400 |
| 2024/04/19 | 626 | 628 | 623 | 623 | 43,000 |
| 2024/04/18 | 621 | 624 | 621 | 622 | 4,200 |
| 2024/04/17 | 620 | 621 | 618 | 620 | 3,100 |
| 2024/04/16 | 621 | 621 | 619 | 619 | 10,200 |
| 2024/04/15 | 622 | 623 | 621 | 621 | 7,600 |
| 2024/04/12 | 625 | 625 | 622 | 622 | 5,500 |
| 2024/04/11 | 623 | 624 | 621 | 623 | 3,400 |
| 2024/04/10 | 624 | 624 | 621 | 621 | 4,800 |
| 2024/04/09 | 621 | 623 | 620 | 620 | 4,100 |
| 2024/04/08 | 623 | 623 | 620 | 620 | 7,700 |
| 2024/04/05 | 626 | 627 | 622 | 623 | 5,100 |
| 2024/04/04 | 628 | 628 | 626 | 627 | 3,600 |
| 2024/04/03 | 627 | 628 | 626 | 626 | 2,800 |
| 2024/04/02 | 640 | 640 | 626 | 627 | 9,200 |
| 2024/04/01 | 630 | 634 | 630 | 634 | 6,100 |
| 2024/03/29 | 627 | 630 | 627 | 630 | 3,300 |
| 2024/03/28 | 625 | 629 | 625 | 625 | 8,900 |
| 2024/03/27 | 625 | 629 | 625 | 625 | 8,900 |
| 2024/03/26 | 626 | 626 | 623 | 625 | 5,500 |
| 2024/03/25 | 621 | 626 | 621 | 626 | 8,900 |
| 2024/03/22 | 626 | 626 | 620 | 621 | 7,100 |
| 2024/03/21 | 620 | 626 | 619 | 622 | 11,600 |
| 2024/03/19 | 618 | 623 | 618 | 622 | 5,800 |
| 2024/03/18 | 618 | 619 | 617 | 618 | 5,500 |
| 2024/03/15 | 617 | 623 | 617 | 618 | 5,600 |
| 2024/03/14 | 621 | 623 | 617 | 623 | 5,900 |
| 2024/03/13 | 617 | 622 | 617 | 621 | 5,400 |
| 2024/03/12 | 618 | 620 | 616 | 619 | 2,600 |
| 2024/03/11 | 615 | 619 | 615 | 617 | 10,000 |
| 2024/03/08 | 624 | 625 | 615 | 615 | 13,900 |
| 2024/03/07 | 622 | 622 | 616 | 616 | 5,200 |
| 2024/03/06 | 612 | 621 | 612 | 615 | 11,700 |
| 2024/03/05 | 614 | 615 | 612 | 615 | 3,600 |
| 2024/03/04 | 617 | 618 | 612 | 614 | 17,100 |
| 2024/03/01 | 621 | 623 | 616 | 617 | 13,500 |
| 2024/02/29 | 622 | 625 | 620 | 621 | 3,400 |
| 2024/02/28 | 620 | 627 | 620 | 625 | 10,100 |
| 2024/02/27 | 623 | 624 | 617 | 617 | 13,900 |
| 2024/02/26 | 623 | 629 | 621 | 621 | 12,600 |
| 2024/02/22 | 628 | 628 | 623 | 623 | 6,800 |
| 2024/02/21 | 628 | 628 | 624 | 624 | 5,700 |
| 2024/02/20 | 626 | 629 | 625 | 626 | 5,100 |
| 2024/02/19 | 619 | 629 | 619 | 628 | 9,100 |
| 2024/02/16 | 616 | 622 | 616 | 622 | 8,700 |
| 2024/02/15 | 624 | 632 | 616 | 616 | 11,300 |
| 2024/02/14 | 630 | 632 | 622 | 624 | 10,000 |
| 2024/02/13 | 621 | 640 | 621 | 631 | 31,800 |
| 2024/02/09 | 616 | 627 | 616 | 621 | 9,200 |
| 2024/02/08 | 618 | 623 | 616 | 619 | 15,200 |
| 2024/02/07 | 629 | 629 | 617 | 619 | 25,300 |
| 2024/02/06 | 639 | 639 | 624 | 624 | 38,000 |
| 2024/02/05 | 646 | 648 | 635 | 641 | 33,200 |
| 2024/02/02 | 644 | 653 | 641 | 645 | 20,800 |
| 2024/02/01 | 649 | 659 | 639 | 640 | 74,600 |
| 2024/01/31 | 663 | 663 | 640 | 649 | 68,100 |
| 2024/01/30 | 657 | 683 | 654 | 662 | 205,200 |
| 2024/01/29 | 729 | 730 | 721 | 727 | 94,000 |
| 2024/01/26 | 714 | 716 | 711 | 715 | 36,100 |
| 2024/01/25 | 712 | 715 | 710 | 714 | 29,700 |
| 2024/01/24 | 713 | 714 | 710 | 714 | 23,000 |
| 2024/01/23 | 710 | 713 | 710 | 711 | 23,000 |
| 2024/01/22 | 705 | 710 | 703 | 708 | 34,300 |
| 2024/01/19 | 704 | 704 | 695 | 700 | 42,200 |
| 2024/01/18 | 704 | 704 | 702 | 702 | 17,400 |
| 2024/01/17 | 700 | 703 | 699 | 700 | 21,500 |
| 2024/01/16 | 696 | 699 | 693 | 699 | 17,200 |
| 2024/01/15 | 685 | 695 | 685 | 691 | 26,200 |
| 2024/01/12 | 695 | 695 | 683 | 683 | 36,900 |
| 2024/01/11 | 702 | 704 | 684 | 685 | 123,600 |
| 2024/01/10 | 693 | 700 | 692 | 700 | 33,100 |
| 2024/01/09 | 690 | 693 | 683 | 691 | 26,500 |
| 2024/01/05 | 680 | 683 | 680 | 680 | 19,000 |
| 2024/01/04 | 679 | 680 | 670 | 680 | 40,500 |