ミタチ産業(3321)の株価時系列情報
ミタチ産業(3321)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 2,268 | 2,268 | 2,188 | 2,218 | 34,900 |
| 2026/02/12 | 2,219 | 2,275 | 2,215 | 2,268 | 48,300 |
| 2026/02/10 | 2,171 | 2,225 | 2,171 | 2,218 | 43,800 |
| 2026/02/09 | 2,182 | 2,185 | 2,157 | 2,185 | 35,800 |
| 2026/02/06 | 2,110 | 2,141 | 2,085 | 2,141 | 31,500 |
| 2026/02/05 | 2,107 | 2,137 | 2,080 | 2,107 | 22,900 |
| 2026/02/04 | 2,121 | 2,171 | 2,116 | 2,116 | 27,300 |
| 2026/02/03 | 2,116 | 2,151 | 2,099 | 2,135 | 40,500 |
| 2026/02/02 | 2,172 | 2,181 | 2,069 | 2,073 | 56,600 |
| 2026/01/30 | 2,125 | 2,176 | 2,100 | 2,155 | 55,100 |
| 2026/01/29 | 2,155 | 2,165 | 2,134 | 2,135 | 39,000 |
| 2026/01/28 | 2,190 | 2,190 | 2,135 | 2,167 | 34,300 |
| 2026/01/27 | 2,160 | 2,192 | 2,139 | 2,192 | 27,500 |
| 2026/01/26 | 2,203 | 2,211 | 2,141 | 2,160 | 46,500 |
| 2026/01/23 | 2,265 | 2,265 | 2,238 | 2,239 | 31,600 |
| 2026/01/22 | 2,152 | 2,277 | 2,152 | 2,263 | 70,400 |
| 2026/01/21 | 2,119 | 2,176 | 2,103 | 2,146 | 65,800 |
| 2026/01/20 | 2,240 | 2,240 | 2,150 | 2,169 | 63,800 |
| 2026/01/19 | 2,280 | 2,280 | 2,228 | 2,249 | 49,200 |
| 2026/01/16 | 2,156 | 2,258 | 2,156 | 2,249 | 81,700 |
| 2026/01/15 | 2,161 | 2,183 | 2,131 | 2,150 | 56,200 |
| 2026/01/14 | 2,194 | 2,199 | 2,162 | 2,184 | 62,900 |
| 2026/01/13 | 2,191 | 2,191 | 2,136 | 2,190 | 89,300 |
| 2026/01/09 | 2,100 | 2,141 | 2,085 | 2,141 | 63,200 |
| 2026/01/08 | 2,110 | 2,128 | 2,087 | 2,101 | 48,500 |
| 2026/01/07 | 2,090 | 2,099 | 2,069 | 2,086 | 60,400 |
| 2026/01/06 | 2,101 | 2,134 | 2,090 | 2,109 | 60,400 |
| 2026/01/05 | 2,092 | 2,108 | 2,058 | 2,081 | 91,300 |
| 2025/12/30 | 2,137 | 2,154 | 2,082 | 2,091 | 92,800 |
| 2025/12/29 | 2,051 | 2,153 | 2,051 | 2,129 | 167,800 |
| 2025/12/26 | 2,156 | 2,195 | 2,035 | 2,047 | 375,800 |
| 2025/12/25 | 1,945 | 1,948 | 1,917 | 1,944 | 71,300 |
| 2025/12/24 | 1,957 | 1,970 | 1,943 | 1,957 | 52,400 |
| 2025/12/23 | 1,905 | 1,980 | 1,901 | 1,957 | 77,800 |
| 2025/12/22 | 1,892 | 1,914 | 1,879 | 1,901 | 50,100 |
| 2025/12/19 | 1,830 | 1,855 | 1,830 | 1,854 | 31,200 |
| 2025/12/18 | 1,847 | 1,859 | 1,821 | 1,823 | 41,900 |
| 2025/12/17 | 1,847 | 1,869 | 1,824 | 1,868 | 34,700 |
| 2025/12/16 | 1,841 | 1,850 | 1,807 | 1,840 | 59,200 |
| 2025/12/15 | 1,826 | 1,853 | 1,806 | 1,840 | 40,700 |
| 2025/12/12 | 1,859 | 1,874 | 1,840 | 1,853 | 37,100 |
| 2025/12/11 | 1,890 | 1,890 | 1,841 | 1,858 | 39,900 |
| 2025/12/10 | 1,919 | 1,925 | 1,872 | 1,890 | 39,000 |
| 2025/12/09 | 1,847 | 1,911 | 1,838 | 1,885 | 62,900 |
| 2025/12/08 | 1,873 | 1,900 | 1,838 | 1,849 | 65,600 |
| 2025/12/05 | 1,883 | 1,889 | 1,855 | 1,879 | 63,100 |
| 2025/12/04 | 1,825 | 1,899 | 1,823 | 1,881 | 75,300 |
| 2025/12/03 | 1,820 | 1,832 | 1,798 | 1,827 | 62,800 |
| 2025/12/02 | 1,761 | 1,809 | 1,759 | 1,802 | 59,600 |
| 2025/12/01 | 1,771 | 1,772 | 1,736 | 1,770 | 56,900 |
| 2025/11/28 | 1,716 | 1,788 | 1,715 | 1,780 | 98,200 |
| 2025/11/27 | 1,680 | 1,728 | 1,666 | 1,716 | 146,800 |
| 2025/11/26 | 1,681 | 1,713 | 1,675 | 1,698 | 284,200 |
| 2025/11/25 | 1,718 | 1,733 | 1,675 | 1,680 | 233,600 |
| 2025/11/21 | 1,646 | 1,678 | 1,643 | 1,678 | 41,700 |
| 2025/11/20 | 1,678 | 1,684 | 1,661 | 1,680 | 40,400 |
| 2025/11/19 | 1,681 | 1,689 | 1,640 | 1,643 | 46,200 |
| 2025/11/18 | 1,711 | 1,718 | 1,680 | 1,689 | 37,100 |
| 2025/11/17 | 1,688 | 1,717 | 1,688 | 1,717 | 34,800 |
| 2025/11/14 | 1,671 | 1,692 | 1,671 | 1,688 | 27,100 |
| 2025/11/13 | 1,703 | 1,712 | 1,687 | 1,688 | 18,700 |
| 2025/11/12 | 1,663 | 1,698 | 1,663 | 1,698 | 27,600 |
| 2025/11/11 | 1,715 | 1,715 | 1,670 | 1,671 | 23,100 |
| 2025/11/10 | 1,684 | 1,710 | 1,674 | 1,704 | 21,800 |
| 2025/11/07 | 1,671 | 1,681 | 1,659 | 1,669 | 56,000 |
| 2025/11/06 | 1,670 | 1,690 | 1,670 | 1,686 | 22,700 |
| 2025/11/05 | 1,692 | 1,702 | 1,620 | 1,664 | 122,500 |
| 2025/11/04 | 1,716 | 1,733 | 1,708 | 1,708 | 24,700 |
| 2025/10/31 | 1,719 | 1,720 | 1,687 | 1,715 | 29,300 |
| 2025/10/30 | 1,653 | 1,714 | 1,648 | 1,713 | 93,600 |
| 2025/10/29 | 1,667 | 1,673 | 1,641 | 1,653 | 34,200 |
| 2025/10/28 | 1,700 | 1,700 | 1,663 | 1,665 | 36,000 |
| 2025/10/27 | 1,695 | 1,713 | 1,695 | 1,712 | 58,700 |
| 2025/10/24 | 1,642 | 1,668 | 1,638 | 1,668 | 37,200 |
| 2025/10/23 | 1,617 | 1,637 | 1,616 | 1,631 | 23,000 |
| 2025/10/22 | 1,654 | 1,655 | 1,630 | 1,635 | 23,500 |
| 2025/10/21 | 1,648 | 1,657 | 1,628 | 1,649 | 37,800 |
| 2025/10/20 | 1,616 | 1,637 | 1,611 | 1,627 | 32,100 |
| 2025/10/17 | 1,610 | 1,616 | 1,595 | 1,604 | 32,500 |
| 2025/10/16 | 1,615 | 1,628 | 1,601 | 1,610 | 35,200 |
| 2025/10/15 | 1,576 | 1,604 | 1,576 | 1,599 | 43,700 |
| 2025/10/14 | 1,603 | 1,624 | 1,559 | 1,572 | 92,500 |
| 2025/10/10 | 1,690 | 1,695 | 1,631 | 1,633 | 75,000 |
| 2025/10/09 | 1,700 | 1,712 | 1,688 | 1,695 | 42,800 |
| 2025/10/08 | 1,718 | 1,718 | 1,679 | 1,684 | 63,000 |
| 2025/10/07 | 1,662 | 1,720 | 1,654 | 1,715 | 136,900 |
| 2025/10/06 | 1,735 | 1,744 | 1,632 | 1,685 | 252,900 |
| 2025/10/03 | 1,555 | 1,580 | 1,555 | 1,575 | 76,700 |
| 2025/10/02 | 1,548 | 1,572 | 1,542 | 1,569 | 42,100 |
| 2025/10/01 | 1,562 | 1,562 | 1,524 | 1,547 | 64,800 |
| 2025/09/30 | 1,570 | 1,583 | 1,552 | 1,570 | 62,200 |
| 2025/09/29 | 1,568 | 1,592 | 1,547 | 1,582 | 49,600 |
| 2025/09/26 | 1,594 | 1,598 | 1,562 | 1,568 | 50,400 |
| 2025/09/25 | 1,596 | 1,617 | 1,566 | 1,593 | 83,300 |
| 2025/09/24 | 1,530 | 1,610 | 1,521 | 1,608 | 198,800 |
| 2025/09/22 | 1,512 | 1,560 | 1,507 | 1,543 | 415,500 |
| 2025/09/19 | 1,399 | 1,405 | 1,382 | 1,396 | 39,800 |
| 2025/09/18 | 1,400 | 1,406 | 1,385 | 1,395 | 48,800 |
| 2025/09/17 | 1,428 | 1,432 | 1,401 | 1,407 | 46,800 |
| 2025/09/16 | 1,430 | 1,440 | 1,421 | 1,435 | 29,600 |
| 2025/09/12 | 1,427 | 1,440 | 1,427 | 1,433 | 21,000 |
| 2025/09/11 | 1,430 | 1,439 | 1,421 | 1,426 | 21,800 |
| 2025/09/10 | 1,423 | 1,427 | 1,419 | 1,427 | 13,700 |
| 2025/09/09 | 1,428 | 1,434 | 1,419 | 1,423 | 52,200 |
| 2025/09/08 | 1,405 | 1,424 | 1,404 | 1,424 | 42,800 |
| 2025/09/05 | 1,391 | 1,396 | 1,382 | 1,394 | 16,400 |
| 2025/09/04 | 1,384 | 1,390 | 1,372 | 1,390 | 23,700 |
| 2025/09/03 | 1,381 | 1,391 | 1,379 | 1,380 | 40,200 |
| 2025/09/02 | 1,375 | 1,379 | 1,368 | 1,379 | 14,500 |
| 2025/09/01 | 1,365 | 1,384 | 1,365 | 1,375 | 34,000 |
| 2025/08/29 | 1,363 | 1,380 | 1,363 | 1,376 | 30,400 |
| 2025/08/28 | 1,326 | 1,364 | 1,322 | 1,364 | 55,200 |
| 2025/08/27 | 1,340 | 1,344 | 1,331 | 1,338 | 24,500 |
| 2025/08/26 | 1,325 | 1,332 | 1,314 | 1,332 | 22,700 |
| 2025/08/25 | 1,309 | 1,324 | 1,307 | 1,323 | 42,800 |
| 2025/08/22 | 1,299 | 1,305 | 1,292 | 1,302 | 29,800 |
| 2025/08/21 | 1,292 | 1,297 | 1,285 | 1,297 | 25,400 |
| 2025/08/20 | 1,291 | 1,295 | 1,289 | 1,293 | 11,800 |
| 2025/08/19 | 1,288 | 1,295 | 1,284 | 1,295 | 14,700 |
| 2025/08/18 | 1,284 | 1,295 | 1,284 | 1,289 | 22,100 |
| 2025/08/15 | 1,277 | 1,283 | 1,270 | 1,281 | 37,400 |
| 2025/08/14 | 1,271 | 1,273 | 1,264 | 1,272 | 11,900 |
| 2025/08/13 | 1,260 | 1,274 | 1,260 | 1,274 | 14,900 |
| 2025/08/12 | 1,264 | 1,269 | 1,259 | 1,260 | 29,100 |
| 2025/08/08 | 1,268 | 1,270 | 1,257 | 1,260 | 40,800 |
| 2025/08/07 | 1,271 | 1,276 | 1,268 | 1,271 | 14,000 |
| 2025/08/06 | 1,271 | 1,278 | 1,270 | 1,270 | 14,000 |
| 2025/08/05 | 1,271 | 1,277 | 1,270 | 1,276 | 15,100 |
| 2025/08/04 | 1,264 | 1,270 | 1,251 | 1,268 | 47,700 |
| 2025/08/01 | 1,281 | 1,287 | 1,278 | 1,278 | 10,100 |
| 2025/07/31 | 1,284 | 1,286 | 1,278 | 1,286 | 15,800 |
| 2025/07/30 | 1,281 | 1,285 | 1,276 | 1,280 | 12,400 |
| 2025/07/29 | 1,272 | 1,284 | 1,272 | 1,281 | 19,800 |
| 2025/07/28 | 1,282 | 1,282 | 1,266 | 1,273 | 29,000 |
| 2025/07/25 | 1,297 | 1,298 | 1,270 | 1,285 | 35,900 |
| 2025/07/24 | 1,297 | 1,302 | 1,286 | 1,297 | 74,400 |
| 2025/07/23 | 1,260 | 1,292 | 1,260 | 1,292 | 91,100 |
| 2025/07/22 | 1,251 | 1,271 | 1,249 | 1,257 | 60,900 |
| 2025/07/18 | 1,229 | 1,256 | 1,229 | 1,248 | 63,600 |
| 2025/07/17 | 1,221 | 1,232 | 1,217 | 1,229 | 25,600 |
| 2025/07/16 | 1,221 | 1,225 | 1,214 | 1,221 | 33,800 |
| 2025/07/15 | 1,221 | 1,234 | 1,219 | 1,224 | 68,600 |
| 2025/07/14 | 1,216 | 1,226 | 1,215 | 1,223 | 47,900 |
| 2025/07/11 | 1,209 | 1,223 | 1,209 | 1,216 | 45,400 |
| 2025/07/10 | 1,215 | 1,219 | 1,209 | 1,212 | 61,400 |
| 2025/07/09 | 1,189 | 1,215 | 1,189 | 1,209 | 79,200 |
| 2025/07/08 | 1,185 | 1,187 | 1,165 | 1,187 | 172,200 |
| 2025/07/07 | 1,198 | 1,221 | 1,189 | 1,189 | 295,000 |
| 2025/07/04 | 1,286 | 1,305 | 1,272 | 1,288 | 204,400 |
| 2025/07/03 | 1,271 | 1,280 | 1,264 | 1,273 | 34,900 |
| 2025/07/02 | 1,277 | 1,279 | 1,266 | 1,268 | 42,600 |
| 2025/07/01 | 1,282 | 1,289 | 1,269 | 1,286 | 58,400 |
| 2025/06/30 | 1,272 | 1,293 | 1,272 | 1,284 | 59,100 |
| 2025/06/27 | 1,268 | 1,283 | 1,265 | 1,270 | 19,000 |
| 2025/06/26 | 1,265 | 1,276 | 1,264 | 1,268 | 20,700 |
| 2025/06/25 | 1,259 | 1,267 | 1,255 | 1,259 | 15,000 |
| 2025/06/24 | 1,245 | 1,262 | 1,245 | 1,258 | 19,400 |
| 2025/06/23 | 1,255 | 1,259 | 1,197 | 1,235 | 66,700 |
| 2025/06/20 | 1,280 | 1,283 | 1,265 | 1,265 | 26,100 |
| 2025/06/19 | 1,275 | 1,286 | 1,275 | 1,280 | 9,200 |
| 2025/06/18 | 1,279 | 1,290 | 1,271 | 1,275 | 25,600 |
| 2025/06/17 | 1,273 | 1,279 | 1,257 | 1,279 | 23,800 |
| 2025/06/16 | 1,261 | 1,275 | 1,257 | 1,260 | 32,600 |
| 2025/06/13 | 1,283 | 1,283 | 1,256 | 1,261 | 30,900 |
| 2025/06/12 | 1,307 | 1,308 | 1,276 | 1,283 | 69,600 |
| 2025/06/11 | 1,298 | 1,319 | 1,296 | 1,319 | 92,500 |
| 2025/06/10 | 1,229 | 1,298 | 1,229 | 1,282 | 170,300 |
| 2025/06/09 | 1,213 | 1,231 | 1,213 | 1,229 | 47,000 |
| 2025/06/06 | 1,215 | 1,219 | 1,210 | 1,210 | 15,300 |
| 2025/06/05 | 1,210 | 1,215 | 1,206 | 1,212 | 26,400 |
| 2025/06/04 | 1,205 | 1,214 | 1,202 | 1,210 | 65,600 |
| 2025/06/03 | 1,199 | 1,207 | 1,185 | 1,205 | 44,300 |
| 2025/06/02 | 1,192 | 1,208 | 1,192 | 1,195 | 36,500 |
| 2025/05/30 | 1,188 | 1,212 | 1,188 | 1,200 | 49,800 |
| 2025/05/29 | 1,197 | 1,208 | 1,185 | 1,197 | 137,800 |
| 2025/05/28 | 1,214 | 1,220 | 1,204 | 1,212 | 139,000 |
| 2025/05/27 | 1,225 | 1,225 | 1,212 | 1,218 | 51,800 |
| 2025/05/26 | 1,219 | 1,224 | 1,213 | 1,222 | 43,800 |
| 2025/05/23 | 1,226 | 1,232 | 1,209 | 1,216 | 64,700 |
| 2025/05/22 | 1,226 | 1,238 | 1,212 | 1,224 | 255,100 |
| 2025/05/21 | 1,176 | 1,176 | 1,164 | 1,174 | 19,500 |
| 2025/05/20 | 1,187 | 1,188 | 1,166 | 1,166 | 30,800 |
| 2025/05/19 | 1,187 | 1,199 | 1,177 | 1,181 | 44,800 |
| 2025/05/16 | 1,185 | 1,185 | 1,171 | 1,181 | 32,000 |
| 2025/05/15 | 1,175 | 1,182 | 1,164 | 1,182 | 16,700 |
| 2025/05/14 | 1,162 | 1,187 | 1,162 | 1,183 | 27,700 |
| 2025/05/13 | 1,172 | 1,180 | 1,162 | 1,162 | 28,700 |
| 2025/05/12 | 1,154 | 1,167 | 1,154 | 1,160 | 21,700 |
| 2025/05/09 | 1,150 | 1,163 | 1,145 | 1,151 | 28,000 |
| 2025/05/08 | 1,148 | 1,150 | 1,139 | 1,142 | 13,900 |
| 2025/05/07 | 1,143 | 1,150 | 1,135 | 1,148 | 18,400 |
| 2025/05/02 | 1,142 | 1,144 | 1,132 | 1,135 | 22,300 |
| 2025/05/01 | 1,148 | 1,155 | 1,144 | 1,145 | 12,400 |
| 2025/04/30 | 1,145 | 1,156 | 1,131 | 1,156 | 41,900 |
| 2025/04/28 | 1,133 | 1,140 | 1,133 | 1,138 | 24,500 |
| 2025/04/25 | 1,109 | 1,131 | 1,109 | 1,131 | 26,400 |
| 2025/04/24 | 1,116 | 1,120 | 1,108 | 1,108 | 19,500 |
| 2025/04/23 | 1,116 | 1,126 | 1,103 | 1,109 | 26,500 |
| 2025/04/22 | 1,100 | 1,111 | 1,100 | 1,103 | 12,400 |
| 2025/04/21 | 1,123 | 1,127 | 1,102 | 1,102 | 27,700 |