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
2010/12/30 472 475 466 467 2,400
2010/12/29 472 472 467 471 2,500
2010/12/28 473 478 466 472 10,500
2010/12/27 477 485 471 478 17,300
2010/12/24 478 489 478 487 7,400
2010/12/22 481 482 479 479 7,500
2010/12/21 473 484 471 482 16,500
2010/12/20 470 473 470 473 4,800
2010/12/17 474 475 470 473 4,400
2010/12/16 475 475 467 474 4,500
2010/12/15 475 475 473 475 6,300
2010/12/14 471 475 470 475 2,600
2010/12/13 475 475 465 475 1,600
2010/12/10 478 478 469 469 9,600
2010/12/09 463 470 463 470 2,500
2010/12/08 462 465 462 464 2,500
2010/12/07 461 466 459 466 4,300
2010/12/06 465 465 459 461 3,600
2010/12/03 465 465 462 464 4,700
2010/12/02 462 463 462 463 2,800
2010/12/01 460 463 460 460 4,800
2010/11/30 463 465 461 461 4,900
2010/11/29 460 464 460 463 3,900
2010/11/26 470 472 459 459 9,100
2010/11/25 490 491 474 477 19,500
2010/11/24 461 500 461 489 29,300
2010/11/22 452 469 445 469 33,200
2010/11/19 419 426 419 426 2,600
2010/11/18 413 417 412 416 3,700
2010/11/17 412 415 412 415 3,300
2010/11/16 414 415 412 413 3,000
2010/11/15 412 418 412 414 1,900
2010/11/12 425 425 412 413 2,200
2010/11/11 425 425 418 421 700
2010/11/10 415 418 414 418 1,500
2010/11/09 417 419 406 411 2,500
2010/11/08 424 424 421 424 2,300
2010/11/05 411 416 411 416 2,800
2010/11/04 404 407 404 407 1,200
2010/11/02 400 409 400 403 2,400
2010/11/01 397 402 397 402 4,300
2010/10/29 412 412 404 405 2,100
2010/10/28 407 408 401 408 6,900
2010/10/27 410 410 398 399 4,000
2010/10/26 408 412 400 403 2,800
2010/10/25 406 409 406 409 1,600
2010/10/22 403 410 402 403 3,100
2010/10/21 404 407 403 403 4,600
2010/10/20 411 412 403 403 6,600
2010/10/19 418 420 416 417 1,600
2010/10/18 415 423 415 420 1,200
2010/10/15 420 421 415 415 1,500
2010/10/14 428 428 420 420 1,500
2010/10/13 421 421 420 420 1,600
2010/10/12 428 428 421 421 3,100
2010/10/08 425 426 422 426 2,600
2010/10/07 423 426 417 423 2,800
2010/10/06 417 427 417 427 3,300
2010/10/05 432 432 418 425 3,000
2010/10/04 466 466 432 432 4,400
2010/10/01 454 463 445 463 2,900
2010/09/30 458 462 458 460 1,200
2010/09/29 447 459 447 454 2,800
2010/09/28 433 454 432 454 1,400
2010/09/27 442 443 435 441 8,100
2010/09/24 431 435 423 434 3,100
2010/09/22 431 434 429 433 2,900
2010/09/21 427 431 427 431 1,600
2010/09/17 422 432 422 429 2,600
2010/09/16 429 429 429 429 200
2010/09/15 414 425 413 425 2,800
2010/09/14 423 423 414 414 1,300
2010/09/13 415 420 415 419 5,900
2010/09/10 442 442 426 429 8,900
2010/09/09 410 418 410 418 1,100
2010/09/08 411 411 407 408 600
2010/09/07 418 419 411 411 900
2010/09/06 412 415 412 415 1,300
2010/09/03 412 414 412 412 800
2010/09/02 409 415 406 408 1,600
2010/09/01 405 407 397 398 4,300
2010/08/31 413 413 405 405 2,600
2010/08/30 419 419 414 414 2,000
2010/08/27 410 411 410 411 800
2010/08/26 414 414 405 410 3,100
2010/08/25 409 409 406 406 1,500
2010/08/24 406 409 406 409 1,400
2010/08/23 412 412 406 406 400
2010/08/20 406 406 404 404 400
2010/08/19 410 410 401 406 1,600
2010/08/18 405 410 402 410 2,200
2010/08/17 396 402 396 402 700
2010/08/16 402 409 401 401 1,200
2010/08/13 408 408 405 405 800
2010/08/12 398 417 391 403 1,400
2010/08/11 420 421 403 406 3,500
2010/08/10 418 420 416 420 1,200
2010/08/09 419 419 416 418 900
2010/08/06 420 420 415 418 1,300
2010/08/05 418 419 418 419 2,000
2010/08/04 432 432 419 419 2,000
2010/08/03 431 434 431 431 1,300
2010/08/02 422 430 418 428 2,900
2010/07/30 431 431 428 428 1,800
2010/07/29 432 434 429 431 3,000
2010/07/28 433 433 418 431 4,100
2010/07/27 433 433 425 425 1,300
2010/07/26 433 436 433 433 3,000
2010/07/23 424 439 422 425 7,300
2010/07/22 436 436 425 431 2,300
2010/07/21 426 436 426 436 1,400
2010/07/20 434 434 434 434 200
2010/07/16 445 450 442 450 1,400
2010/07/15 452 453 452 453 1,900
2010/07/14 455 460 455 460 1,300
2010/07/13 453 462 453 455 2,200
2010/07/12 464 464 457 461 900
2010/07/09 462 462 448 458 3,100
2010/07/08 442 460 442 458 2,000
2010/07/07 447 451 440 442 2,200
2010/07/06 451 457 444 455 2,600
2010/07/05 460 463 450 455 6,900
2010/07/02 457 468 455 456 9,600
2010/07/01 444 447 437 443 1,800
2010/06/30 449 449 439 440 2,200
2010/06/29 451 468 451 459 2,700
2010/06/28 466 471 450 453 5,800
2010/06/25 450 474 450 474 5,700
2010/06/24 456 456 451 452 1,100
2010/06/23 459 459 456 456 2,500
2010/06/22 465 465 457 464 1,200
2010/06/21 464 475 456 465 7,200
2010/06/18 454 480 454 480 4,500
2010/06/17 467 474 467 469 1,100
2010/06/16 473 473 470 473 1,100
2010/06/15 466 466 465 465 1,000
2010/06/14 462 467 462 465 2,500
2010/06/11 459 459 450 452 13,100
2010/06/10 435 436 430 435 2,500
2010/06/09 438 438 430 437 3,200
2010/06/08 447 449 445 445 2,100
2010/06/07 442 458 442 450 5,200
2010/06/04 447 451 444 450 2,200
2010/06/03 447 451 445 445 2,100
2010/06/02 439 446 439 444 1,400
2010/06/01 442 450 441 442 1,000
2010/05/31 444 451 444 450 2,800
2010/05/28 462 468 443 443 7,600
2010/05/27 467 468 458 462 4,300
2010/05/26 472 483 471 482 5,200
2010/05/25 475 477 473 475 3,700
2010/05/24 476 477 475 477 2,000
2010/05/21 480 482 475 477 5,200
2010/05/20 499 499 487 487 5,300
2010/05/19 483 493 483 485 5,100
2010/05/18 485 494 485 494 700
2010/05/17 492 494 488 489 4,100
2010/05/14 498 498 490 493 2,700
2010/05/13 498 498 491 498 1,800
2010/05/12 491 499 491 499 2,500
2010/05/11 499 500 491 491 5,400
2010/05/10 479 486 479 483 13,700
2010/05/07 500 500 491 495 6,300
2010/05/06 513 513 502 506 3,600
2010/04/30 516 519 515 518 3,300
2010/04/28 515 523 514 514 3,300
2010/04/27 520 525 519 520 4,400
2010/04/26 513 520 513 519 5,300
2010/04/23 511 515 511 513 2,800
2010/04/22 517 517 508 513 3,100
2010/04/21 519 520 515 517 3,400
2010/04/20 507 518 507 518 1,500
2010/04/19 502 507 502 507 2,900
2010/04/16 514 519 513 517 3,700
2010/04/15 522 522 511 517 5,000
2010/04/14 519 520 516 516 5,300
2010/04/13 516 519 515 519 1,900
2010/04/12 520 520 515 516 2,900
2010/04/09 514 518 511 518 2,300
2010/04/08 514 516 509 509 6,100
2010/04/07 520 520 513 514 4,200
2010/04/06 519 520 509 515 5,900
2010/04/05 500 510 484 509 7,300
2010/04/02 510 510 491 500 6,900
2010/04/01 499 500 487 500 3,900
2010/03/31 507 509 493 496 5,100
2010/03/30 504 504 493 502 7,300
2010/03/29 495 500 473 500 14,400
2010/03/26 513 515 503 507 9,100
2010/03/25 502 513 500 508 8,400
2010/03/24 494 508 494 508 11,500
2010/03/23 493 496 493 494 2,100
2010/03/19 483 493 480 493 3,800
2010/03/18 474 480 474 478 4,900
2010/03/17 460 478 457 472 5,100
2010/03/16 455 459 451 455 1,100
2010/03/15 455 459 453 455 5,100
2010/03/12 461 461 455 455 5,200
2010/03/11 456 459 450 454 1,700
2010/03/10 457 459 449 450 2,700
2010/03/09 456 456 453 455 600
2010/03/08 452 459 448 448 4,600
2010/03/05 439 450 439 448 2,600
2010/03/04 441 443 439 439 1,500
2010/03/03 449 449 441 441 2,400
2010/03/02 445 449 440 445 1,800
2010/03/01 458 458 446 448 2,100
2010/02/26 440 445 438 444 8,200
2010/02/25 419 430 419 430 4,300
2010/02/24 422 422 418 419 5,000
2010/02/23 427 429 427 429 1,700
2010/02/22 423 429 423 427 2,400
2010/02/19 423 425 420 420 1,300
2010/02/18 433 433 422 423 3,300
2010/02/17 431 439 430 431 3,400
2010/02/16 437 439 431 431 1,600
2010/02/15 439 439 437 437 700
2010/02/12 440 445 440 441 3,700
2010/02/10 440 445 432 443 1,900
2010/02/09 445 451 432 445 4,400
2010/02/08 445 449 445 445 1,900
2010/02/05 456 456 450 452 1,700
2010/02/04 453 458 446 458 3,300
2010/02/03 457 457 450 451 1,700
2010/02/02 449 463 447 448 4,900
2010/02/01 460 469 445 447 6,100
2010/01/29 483 483 463 463 10,800
2010/01/28 506 506 482 482 10,100
2010/01/27 495 508 492 508 3,200
2010/01/26 496 515 496 505 5,500
2010/01/25 505 505 496 496 3,400
2010/01/22 520 520 500 506 3,300
2010/01/21 495 519 495 518 3,500
2010/01/20 495 505 495 505 2,200
2010/01/19 519 519 490 493 9,600
2010/01/18 523 523 505 506 1,700
2010/01/15 525 525 515 516 6,200
2010/01/14 519 520 500 520 5,400
2010/01/13 508 516 500 510 8,600
2010/01/12 490 518 490 518 9,000
2010/01/08 490 492 490 490 2,100
2010/01/07 491 491 483 491 2,600
2010/01/06 491 492 478 491 2,900
2010/01/05 483 483 474 483 3,100
2010/01/04 473 494 460 478 4,900

このページの先頭へ