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
2004/12/30 1,008 1,018 990 1,015 19,000
2004/12/29 992 1,019 990 998 46,200
2004/12/28 990 993 976 989 26,300
2004/12/27 969 980 966 980 53,100
2004/12/24 983 983 931 942 73,600
2004/12/22 850 893 849 893 49,000
2004/12/21 865 869 850 860 23,400
2004/12/20 867 868 852 864 19,300
2004/12/17 848 870 848 870 19,300
2004/12/16 832 850 832 838 24,600
2004/12/15 823 831 812 829 28,200
2004/12/14 844 847 825 826 32,700
2004/12/13 860 860 833 845 20,600
2004/12/10 879 879 840 860 21,000
2004/12/09 875 880 861 876 12,400
2004/12/08 885 890 875 876 5,700
2004/12/07 881 895 877 882 9,300
2004/12/06 890 895 885 889 9,700
2004/12/03 891 892 870 885 12,100
2004/12/02 896 896 881 895 59,600
2004/12/01 896 897 880 885 15,800
2004/11/30 898 910 898 905 7,200
2004/11/29 899 900 891 900 9,300
2004/11/26 906 906 900 900 10,100
2004/11/25 905 908 904 907 3,400
2004/11/24 910 910 905 910 11,000
2004/11/22 910 929 907 910 5,600
2004/11/19 911 912 910 910 9,000
2004/11/18 911 918 910 911 8,800
2004/11/17 925 926 918 918 8,300
2004/11/16 920 933 920 925 8,300
2004/11/15 913 924 912 917 10,900
2004/11/12 911 919 906 910 10,300
2004/11/11 940 940 913 913 9,200
2004/11/10 935 935 925 935 3,000
2004/11/09 933 945 932 932 6,100
2004/11/08 947 947 925 932 17,900
2004/11/05 903 925 903 920 12,800
2004/11/04 896 900 887 900 19,700
2004/11/02 902 904 890 900 17,400
2004/11/01 902 912 901 902 15,000
2004/10/29 903 907 900 900 20,700
2004/10/28 938 941 900 918 22,700
2004/10/27 957 970 937 937 15,000
2004/10/26 963 970 955 955 19,200
2004/10/25 961 966 960 964 7,300
2004/10/22 971 978 965 965 3,900
2004/10/21 967 982 961 975 17,400
2004/10/20 976 981 968 968 6,700
2004/10/19 990 990 976 976 12,600
2004/10/18 979 981 970 974 9,700
2004/10/15 971 985 970 980 5,800
2004/10/14 980 990 971 976 4,200
2004/10/13 981 990 980 980 3,100
2004/10/12 992 999 974 980 10,700
2004/10/08 990 991 970 991 6,900
2004/10/07 1,000 1,004 989 989 5,500
2004/10/06 995 999 994 998 6,800
2004/10/05 1,001 1,001 990 990 5,200
2004/10/04 992 1,000 984 990 7,000
2004/10/01 973 1,000 973 990 15,900
2004/09/30 970 995 970 976 18,800
2004/09/29 980 980 970 977 4,000
2004/09/28 987 1,000 968 976 15,500
2004/09/27 1,049 1,049 983 1,005 20,000
2004/09/24 969 989 969 989 8,500
2004/09/22 980 990 970 989 13,500
2004/09/21 990 1,001 979 980 22,700
2004/09/17 1,010 1,010 981 990 23,800
2004/09/16 1,006 1,016 1,002 1,010 10,200
2004/09/15 1,011 1,035 1,005 1,006 15,500
2004/09/14 1,028 1,028 1,004 1,019 5,900
2004/09/13 1,015 1,025 1,009 1,013 5,900
2004/09/10 1,023 1,023 1,008 1,008 6,200
2004/09/09 1,035 1,035 1,015 1,015 12,400
2004/09/08 1,024 1,036 1,012 1,032 8,400
2004/09/07 1,023 1,042 1,021 1,039 8,000
2004/09/06 1,015 1,045 1,000 1,035 17,900
2004/09/03 1,042 1,050 1,025 1,025 11,800
2004/09/02 1,055 1,058 1,041 1,054 7,800
2004/09/01 1,073 1,073 1,052 1,055 3,600
2004/08/31 1,075 1,075 1,051 1,069 8,800
2004/08/30 1,060 1,084 1,045 1,075 12,500
2004/08/27 1,045 1,065 1,045 1,055 4,700
2004/08/26 1,045 1,054 1,045 1,045 9,100
2004/08/25 1,040 1,040 1,020 1,025 4,900
2004/08/24 1,016 1,048 1,011 1,042 7,800
2004/08/23 1,040 1,050 1,010 1,030 12,800
2004/08/20 1,013 1,044 1,011 1,044 9,900
2004/08/19 1,060 1,060 1,015 1,025 11,500
2004/08/18 1,060 1,062 1,055 1,055 3,300
2004/08/17 1,070 1,080 1,060 1,060 3,300
2004/08/16 1,090 1,090 1,060 1,089 3,800
2004/08/13 1,095 1,110 1,070 1,090 9,000
2004/08/12 1,119 1,129 1,102 1,129 18,000
2004/08/11 1,102 1,130 1,079 1,123 19,100
2004/08/10 1,100 1,128 1,090 1,119 12,100
2004/08/09 1,103 1,123 1,080 1,110 17,400
2004/08/06 1,060 1,140 1,020 1,123 35,600
2004/08/05 1,020 1,038 1,000 1,038 38,700
2004/08/04 970 990 970 970 18,600
2004/08/03 1,011 1,018 975 990 10,900
2004/08/02 1,002 1,020 1,000 1,001 8,500
2004/07/30 1,020 1,030 1,000 1,010 5,100
2004/07/29 1,040 1,040 970 1,000 19,500
2004/07/28 1,000 1,040 1,000 1,040 5,000
2004/07/27 1,050 1,079 970 990 23,700
2004/07/26 1,040 1,065 1,040 1,050 9,500
2004/07/23 1,110 1,130 1,100 1,100 20,600
2004/07/22 1,110 1,130 1,101 1,115 13,000
2004/07/21 1,120 1,120 1,100 1,110 8,400
2004/07/20 1,120 1,130 1,105 1,105 5,800
2004/07/16 1,130 1,150 1,130 1,130 27,400
2004/07/15 1,140 1,175 1,100 1,130 30,400
2004/07/14 1,181 1,181 1,153 1,160 26,100
2004/07/13 1,200 1,220 1,175 1,182 42,000
2004/07/12 1,171 1,190 1,170 1,170 17,600
2004/07/09 1,129 1,160 1,121 1,150 7,200
2004/07/08 1,150 1,150 1,110 1,130 11,900
2004/07/07 1,141 1,180 1,140 1,150 15,300
2004/07/06 1,170 1,172 1,150 1,151 12,500
2004/07/05 1,154 1,160 1,145 1,150 20,800
2004/07/02 1,180 1,180 1,120 1,142 24,000
2004/07/01 1,188 1,188 1,160 1,168 16,300
2004/06/30 1,176 1,180 1,141 1,168 35,100
2004/06/29 1,172 1,184 1,170 1,175 21,800
2004/06/28 1,183 1,200 1,180 1,180 11,300
2004/06/25 1,220 1,220 1,170 1,180 14,500
2004/06/24 1,203 1,230 1,200 1,200 20,200
2004/06/23 1,250 1,290 1,200 1,210 59,200
2004/06/22 1,194 1,275 1,194 1,234 54,100
2004/06/21 1,133 1,175 1,133 1,165 40,000
2004/06/18 1,123 1,139 1,123 1,130 12,800
2004/06/17 1,126 1,133 1,119 1,127 13,100
2004/06/16 1,145 1,150 1,111 1,125 18,200
2004/06/15 1,101 1,160 1,100 1,130 23,600
2004/06/14 1,100 1,115 1,093 1,094 10,100
2004/06/11 1,082 1,115 1,080 1,085 14,900
2004/06/10 1,079 1,082 1,031 1,080 36,800
2004/06/09 1,085 1,100 1,072 1,083 22,500
2004/06/08 1,100 1,112 1,075 1,112 32,400
2004/06/07 1,122 1,135 1,080 1,112 21,100
2004/06/04 1,128 1,135 1,120 1,125 12,500
2004/06/03 1,125 1,150 1,125 1,128 8,500
2004/06/02 1,147 1,149 1,117 1,121 14,100
2004/06/01 1,140 1,160 1,110 1,149 12,300
2004/05/31 1,170 1,170 1,120 1,160 10,500
2004/05/28 1,203 1,230 1,165 1,175 11,600
2004/05/27 1,251 1,253 1,210 1,210 9,200
2004/05/26 1,269 1,290 1,250 1,269 9,600
2004/05/25 1,330 1,330 1,262 1,305 30,400
2004/05/24 1,290 1,314 1,250 1,290 41,800
2004/05/21 1,181 1,250 1,180 1,250 11,900
2004/05/20 1,175 1,189 1,102 1,153 21,500
2004/05/19 1,150 1,187 1,150 1,172 16,400
2004/05/18 1,020 1,130 1,020 1,110 16,300
2004/05/17 1,150 1,170 1,001 1,005 39,100
2004/05/14 1,290 1,300 1,175 1,201 27,900
2004/05/13 1,340 1,340 1,281 1,291 26,700
2004/05/12 1,285 1,399 1,285 1,330 43,900
2004/05/11 1,280 1,360 1,250 1,273 54,300
2004/05/10 1,520 1,520 1,360 1,360 35,400
2004/05/07 1,555 1,560 1,510 1,545 58,000
2004/05/06 1,570 1,578 1,520 1,520 60,300
2004/04/30 1,500 1,588 1,480 1,570 101,500
2004/04/28 1,411 1,589 1,400 1,589 313,500
2004/04/27 1,452 1,480 1,403 1,416 153,300
2004/04/26 1,437 1,549 1,437 1,492 299,400
2004/04/23 1,789 1,800 1,602 1,617 649,400
2004/04/22 1,700 1,829 1,700 1,789 1,764,300

このページの先頭へ