日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/01 1,760 1,795 1,755 1,781 48,600
2026/06/30 1,747 1,756 1,726 1,754 37,800
2026/06/29 1,747 1,769 1,707 1,728 50,600
2026/06/26 1,750 1,768 1,721 1,737 40,900
2026/06/25 1,788 1,793 1,750 1,750 39,000
2026/06/24 1,785 1,818 1,747 1,765 43,800
2026/06/23 1,881 1,889 1,780 1,785 57,600
2026/06/22 1,850 1,890 1,831 1,881 49,200
2026/06/19 1,859 1,874 1,809 1,835 46,100
2026/06/18 1,757 1,856 1,757 1,849 56,700
2026/06/17 1,745 1,763 1,727 1,756 34,800
2026/06/16 1,750 1,756 1,717 1,727 23,800
2026/06/15 1,740 1,761 1,730 1,756 35,200
2026/06/12 1,738 1,749 1,708 1,718 24,100
2026/06/11 1,724 1,727 1,683 1,698 37,800
2026/06/10 1,770 1,780 1,730 1,754 28,300
2026/06/09 1,766 1,794 1,761 1,775 18,800
2026/06/08 1,756 1,780 1,741 1,751 41,400
2026/06/05 1,806 1,830 1,796 1,813 21,100
2026/06/04 1,805 1,809 1,782 1,799 22,600
2026/06/03 1,776 1,826 1,774 1,809 42,100
2026/06/02 1,785 1,797 1,727 1,783 90,700
2026/06/01 1,810 1,810 1,758 1,785 91,200
2026/05/29 1,827 1,848 1,801 1,810 84,900
2026/05/28 1,841 1,859 1,810 1,825 85,200
2026/05/27 1,937 1,937 1,889 1,891 217,900
2026/05/26 1,925 1,930 1,903 1,917 61,500
2026/05/25 1,960 1,979 1,920 1,921 52,200
2026/05/22 1,950 1,987 1,940 1,948 65,400
2026/05/21 1,977 1,991 1,940 1,940 55,600
2026/05/20 2,010 2,020 1,891 1,897 92,400
2026/05/19 2,090 2,090 2,013 2,016 59,800
2026/05/18 2,056 2,071 2,040 2,040 41,900
2026/05/15 2,031 2,082 2,019 2,036 55,500
2026/05/14 2,091 2,123 2,013 2,025 77,500
2026/05/13 2,119 2,119 2,037 2,071 81,600
2026/05/12 2,083 2,170 2,078 2,119 106,800
2026/05/11 2,055 2,072 2,030 2,050 81,500
2026/05/08 2,009 2,040 1,995 2,031 85,900
2026/05/07 1,951 2,051 1,950 2,017 221,600
2026/05/01 1,876 1,883 1,866 1,871 37,300
2026/04/30 1,913 1,913 1,870 1,873 60,100
2026/04/28 1,875 1,913 1,870 1,913 36,300
2026/04/27 1,894 1,906 1,863 1,880 82,700
2026/04/24 1,842 1,921 1,830 1,894 127,200
2026/04/23 1,885 1,897 1,843 1,856 51,500
2026/04/22 1,897 1,900 1,873 1,877 35,400
2026/04/21 1,890 1,905 1,879 1,898 26,800
2026/04/20 1,899 1,904 1,879 1,882 28,200
2026/04/17 1,886 1,889 1,861 1,889 38,900
2026/04/16 1,885 1,911 1,880 1,886 60,900
2026/04/15 1,878 1,883 1,849 1,879 59,600
2026/04/14 1,867 1,881 1,852 1,857 37,600
2026/04/13 1,872 1,889 1,853 1,857 63,800
2026/04/10 1,940 1,940 1,880 1,884 118,300
2026/04/09 1,979 1,979 1,923 1,924 60,000
2026/04/08 1,947 1,974 1,938 1,974 90,000
2026/04/07 1,921 1,931 1,895 1,915 130,200
2026/04/06 1,920 1,948 1,902 1,915 209,300
2026/04/03 2,015 2,038 1,987 1,996 158,700
2026/03/27 1,967 2,017 1,955 2,009 51,100
2026/03/26 2,023 2,023 1,985 2,017 62,500
2026/03/25 2,021 2,025 1,985 2,006 51,700
2026/03/24 1,960 2,010 1,950 1,983 77,700
2026/03/23 1,910 1,948 1,881 1,920 151,300
2026/03/19 2,060 2,060 2,005 2,006 41,100
2026/03/18 2,055 2,104 2,037 2,104 47,500
2026/03/17 2,051 2,051 1,997 2,015 28,600
2026/03/16 2,000 2,042 1,981 2,018 47,200
2026/03/13 2,010 2,059 2,010 2,042 35,100
2026/03/12 2,118 2,118 2,080 2,086 34,000
2026/03/11 2,180 2,185 2,138 2,142 25,500
2026/03/10 2,111 2,134 2,084 2,132 40,700
2026/03/09 1,979 2,045 1,951 2,030 86,000
2026/03/06 2,136 2,218 2,121 2,179 42,000
2026/03/05 2,149 2,220 2,149 2,186 67,100
2026/03/04 2,111 2,155 2,010 2,055 102,900
2026/03/03 2,364 2,371 2,242 2,243 91,900
2026/03/02 2,391 2,410 2,328 2,391 48,000
2026/02/27 2,398 2,445 2,379 2,441 36,100
2026/02/26 2,382 2,398 2,347 2,398 37,100
2026/02/25 2,342 2,404 2,331 2,359 46,200
2026/02/24 2,305 2,355 2,270 2,332 54,800
2026/02/20 2,340 2,341 2,307 2,333 22,200
2026/02/19 2,369 2,373 2,327 2,347 29,200
2026/02/18 2,308 2,370 2,300 2,359 47,000
2026/02/17 2,311 2,313 2,259 2,294 37,900
2026/02/16 2,218 2,300 2,205 2,291 51,500
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

このページの先頭へ