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
2018/12/28 650 683 650 679 68,100
2018/12/27 652 663 642 660 51,500
2018/12/26 629 634 612 617 37,500
2018/12/25 612 624 594 616 96,000
2018/12/21 683 685 639 651 77,100
2018/12/20 711 711 679 685 101,300
2018/12/19 722 732 712 717 46,300
2018/12/18 732 736 722 722 56,500
2018/12/17 744 746 737 740 30,000
2018/12/14 754 757 744 747 21,100
2018/12/13 748 752 744 752 21,000
2018/12/12 743 753 743 748 27,900
2018/12/11 735 751 733 742 57,800
2018/12/10 743 743 731 741 73,800
2018/12/07 772 774 745 748 116,700
2018/12/06 781 786 775 777 69,800
2018/12/05 782 789 781 784 28,800
2018/12/04 788 793 782 791 74,100
2018/12/03 788 798 788 791 56,000
2018/11/30 787 793 786 787 42,000
2018/11/29 794 804 785 788 50,700
2018/11/28 794 805 791 797 70,200
2018/11/27 817 819 805 812 178,200
2018/11/26 810 818 806 809 33,400
2018/11/22 809 815 806 806 39,800
2018/11/21 803 818 795 815 56,700
2018/11/20 813 835 803 812 154,100
2018/11/19 780 846 770 825 687,300
2018/11/16 751 751 722 723 116,500
2018/11/15 773 773 752 755 97,200
2018/11/14 793 793 779 779 49,100
2018/11/13 784 795 776 793 40,000
2018/11/12 794 794 786 792 34,900
2018/11/09 795 798 790 794 39,600
2018/11/08 797 799 791 792 55,600
2018/11/07 792 797 790 792 36,300
2018/11/06 792 795 791 792 18,400
2018/11/05 799 800 790 792 32,200
2018/11/02 787 805 787 805 44,500
2018/11/01 795 795 785 787 31,200
2018/10/31 782 797 778 795 36,000
2018/10/30 760 786 749 782 63,700
2018/10/29 780 789 767 767 32,700
2018/10/26 807 807 770 781 60,000
2018/10/25 805 808 792 796 69,800
2018/10/24 824 824 810 814 25,000
2018/10/23 824 832 815 816 23,100
2018/10/22 832 837 809 832 34,100
2018/10/19 817 831 814 828 34,900
2018/10/18 834 837 827 828 17,900
2018/10/17 845 847 830 833 45,300
2018/10/16 813 825 811 825 33,500
2018/10/15 836 836 812 813 27,900
2018/10/12 814 841 812 839 31,100
2018/10/11 815 820 807 820 109,500
2018/10/10 843 855 829 830 56,800
2018/10/09 846 846 832 833 34,200
2018/10/05 850 860 845 846 51,300
2018/10/04 859 864 852 855 27,700
2018/10/03 870 873 855 858 43,800
2018/10/02 879 881 872 873 40,800
2018/10/01 890 900 865 873 99,600
2018/09/28 907 915 902 905 44,900
2018/09/27 900 910 888 895 38,600
2018/09/26 882 900 880 900 52,800
2018/09/25 869 878 863 878 32,900
2018/09/21 868 869 853 866 32,600
2018/09/20 865 870 858 860 23,200
2018/09/19 852 866 852 860 28,100
2018/09/18 845 856 845 851 34,100
2018/09/14 852 867 852 856 25,900
2018/09/13 853 862 849 852 10,800
2018/09/12 864 869 847 853 24,200
2018/09/11 865 870 858 864 11,700
2018/09/10 857 866 851 864 10,500
2018/09/07 867 872 857 859 22,600
2018/09/06 880 882 867 877 16,600
2018/09/05 882 883 876 878 9,400
2018/09/04 876 888 873 882 13,500
2018/09/03 908 908 873 879 25,300
2018/08/31 892 913 890 900 34,600
2018/08/30 915 921 897 907 37,200
2018/08/29 903 915 903 910 25,800
2018/08/28 899 916 894 908 24,900
2018/08/27 880 898 876 894 26,700
2018/08/24 877 885 859 875 31,600
2018/08/23 884 885 874 877 16,300
2018/08/22 844 880 844 871 31,200
2018/08/21 853 854 844 844 17,300
2018/08/20 867 875 857 857 11,000
2018/08/17 856 875 856 874 13,400
2018/08/16 862 862 851 855 24,300
2018/08/15 886 890 859 870 21,800
2018/08/14 868 893 868 886 31,500
2018/08/13 896 896 856 870 43,300
2018/08/10 927 928 903 903 44,900
2018/08/09 935 941 932 933 13,100
2018/08/08 923 948 923 940 20,700
2018/08/07 924 939 920 933 27,500
2018/08/06 923 948 923 929 34,500
2018/08/03 962 962 923 929 59,600
2018/08/02 939 968 939 960 60,400
2018/08/01 922 944 908 939 38,600
2018/07/31 942 943 906 907 69,000
2018/07/30 928 948 926 941 67,800
2018/07/27 916 931 912 931 39,300
2018/07/26 925 925 906 909 33,800
2018/07/25 893 917 884 912 49,300
2018/07/24 867 892 867 885 32,300
2018/07/23 858 872 852 866 59,700
2018/07/20 890 894 868 873 49,000
2018/07/19 876 890 872 890 61,200
2018/07/18 851 876 848 873 49,200
2018/07/17 844 848 838 847 47,800
2018/07/13 823 838 819 836 59,600
2018/07/12 824 824 815 820 78,700
2018/07/11 822 826 815 820 84,700
2018/07/10 839 840 820 823 173,100
2018/07/09 840 850 805 815 345,600
2018/07/06 917 935 909 930 125,900
2018/07/05 945 945 906 908 73,600
2018/07/04 905 948 905 941 41,900
2018/07/03 937 941 900 910 90,000
2018/07/02 961 983 936 938 63,800
2018/06/29 927 959 922 956 35,600
2018/06/28 939 939 920 933 63,300
2018/06/27 945 950 935 949 22,600
2018/06/26 940 951 934 940 42,700
2018/06/25 978 980 950 950 28,600
2018/06/22 984 984 960 973 52,600
2018/06/21 987 996 978 986 33,000
2018/06/20 974 989 951 987 43,400
2018/06/19 986 998 960 974 61,000
2018/06/18 1,027 1,029 985 990 65,000
2018/06/15 1,008 1,025 999 1,023 54,900
2018/06/14 1,010 1,012 1,000 1,008 23,700
2018/06/13 996 1,018 992 1,008 51,100
2018/06/12 1,017 1,017 999 1,004 49,600
2018/06/11 1,028 1,029 1,011 1,012 68,400
2018/06/08 1,029 1,039 1,020 1,023 49,200
2018/06/07 1,045 1,050 1,029 1,040 44,500
2018/06/06 1,041 1,058 1,030 1,042 42,000
2018/06/05 1,074 1,074 1,030 1,037 69,600
2018/06/04 1,042 1,078 1,042 1,074 24,100
2018/06/01 1,057 1,062 1,031 1,036 19,100
2018/05/31 1,050 1,055 1,036 1,048 32,000
2018/05/30 1,033 1,048 1,020 1,027 44,000
2018/05/29 1,087 1,087 1,045 1,058 60,400
2018/05/28 1,130 1,140 1,090 1,098 171,600
2018/05/25 1,145 1,145 1,123 1,128 46,600
2018/05/24 1,175 1,175 1,143 1,151 48,200
2018/05/23 1,185 1,190 1,168 1,175 42,300
2018/05/22 1,190 1,212 1,186 1,195 64,100
2018/05/21 1,177 1,185 1,172 1,185 59,500
2018/05/18 1,169 1,178 1,163 1,170 25,400
2018/05/17 1,164 1,171 1,156 1,169 29,600
2018/05/16 1,171 1,176 1,158 1,163 43,000
2018/05/15 1,185 1,185 1,161 1,175 31,600
2018/05/14 1,160 1,198 1,156 1,176 85,400
2018/05/11 1,161 1,163 1,135 1,153 50,900
2018/05/10 1,174 1,179 1,151 1,160 36,900
2018/05/09 1,192 1,192 1,172 1,177 46,100
2018/05/08 1,141 1,189 1,141 1,186 66,000
2018/05/07 1,136 1,150 1,123 1,141 33,400
2018/05/02 1,110 1,144 1,102 1,136 46,900
2018/05/01 1,115 1,116 1,088 1,089 90,100
2018/04/27 1,127 1,127 1,110 1,115 31,700
2018/04/26 1,120 1,127 1,114 1,123 36,900
2018/04/25 1,130 1,130 1,110 1,116 90,300
2018/04/24 1,116 1,129 1,114 1,126 61,100
2018/04/23 1,122 1,131 1,114 1,114 40,000
2018/04/20 1,114 1,125 1,112 1,122 19,700
2018/04/19 1,135 1,140 1,114 1,119 48,000
2018/04/18 1,116 1,143 1,110 1,135 47,900
2018/04/17 1,147 1,149 1,106 1,112 69,200
2018/04/16 1,176 1,180 1,146 1,148 51,800
2018/04/13 1,161 1,184 1,160 1,172 73,200
2018/04/12 1,181 1,186 1,149 1,156 56,000
2018/04/11 1,188 1,203 1,182 1,188 52,800
2018/04/10 1,152 1,180 1,133 1,177 60,800
2018/04/09 1,160 1,166 1,136 1,152 89,800
2018/04/06 1,208 1,208 1,160 1,167 130,300
2018/04/05 1,227 1,237 1,193 1,204 92,000
2018/04/04 1,285 1,290 1,190 1,216 146,200
2018/04/03 1,293 1,307 1,271 1,282 113,000
2018/04/02 1,468 1,483 1,307 1,316 406,600
2018/03/30 1,360 1,408 1,329 1,408 100,300
2018/03/29 1,326 1,352 1,302 1,346 58,300
2018/03/28 1,319 1,319 1,285 1,309 22,100
2018/03/27 1,329 1,332 1,290 1,301 24,600
2018/03/26 1,278 1,321 1,211 1,295 63,500
2018/03/23 1,366 1,369 1,287 1,305 69,100
2018/03/22 1,417 1,421 1,397 1,413 30,200
2018/03/20 1,381 1,425 1,377 1,422 22,900
2018/03/19 1,451 1,451 1,397 1,403 29,600
2018/03/16 1,468 1,478 1,433 1,451 31,900
2018/03/15 1,470 1,470 1,441 1,455 29,400
2018/03/14 1,457 1,478 1,450 1,473 27,500
2018/03/13 1,472 1,502 1,453 1,467 45,500
2018/03/12 1,503 1,566 1,478 1,491 50,700
2018/03/09 1,495 1,515 1,459 1,471 29,700
2018/03/08 1,470 1,501 1,464 1,481 20,800
2018/03/07 1,504 1,513 1,463 1,470 49,600
2018/03/06 1,486 1,566 1,480 1,531 65,100
2018/03/05 1,564 1,571 1,508 1,512 36,700
2018/03/02 1,522 1,572 1,513 1,548 43,700
2018/03/01 1,632 1,632 1,581 1,587 51,800
2018/02/28 1,671 1,682 1,626 1,646 34,700
2018/02/27 1,668 1,689 1,655 1,673 23,500
2018/02/26 1,672 1,680 1,633 1,641 25,300
2018/02/23 1,675 1,688 1,634 1,657 25,300
2018/02/22 1,627 1,661 1,607 1,653 18,300
2018/02/21 1,650 1,673 1,625 1,652 21,600
2018/02/20 1,660 1,673 1,630 1,645 34,500
2018/02/19 1,642 1,660 1,598 1,659 38,300
2018/02/16 1,532 1,610 1,532 1,604 85,000
2018/02/15 1,497 1,560 1,478 1,532 35,000
2018/02/14 1,512 1,533 1,453 1,485 45,500
2018/02/13 1,570 1,583 1,517 1,520 56,100
2018/02/09 1,537 1,591 1,530 1,564 95,500
2018/02/08 1,600 1,642 1,591 1,617 54,900
2018/02/07 1,690 1,707 1,587 1,591 60,400
2018/02/06 1,601 1,660 1,550 1,625 127,500
2018/02/05 1,724 1,780 1,724 1,744 77,400
2018/02/02 1,834 1,845 1,786 1,804 47,300
2018/02/01 1,857 1,867 1,819 1,823 46,300
2018/01/31 1,859 1,864 1,811 1,817 49,000
2018/01/30 1,905 1,926 1,839 1,855 92,900
2018/01/29 1,909 1,969 1,898 1,902 64,700
2018/01/26 1,915 1,932 1,903 1,906 45,600
2018/01/25 1,915 1,931 1,906 1,921 20,700
2018/01/24 1,935 1,955 1,920 1,934 56,200
2018/01/23 1,930 1,962 1,927 1,951 42,500
2018/01/22 1,908 1,940 1,879 1,921 57,200
2018/01/19 1,926 1,936 1,886 1,908 56,900
2018/01/18 2,008 2,035 1,903 1,907 194,300
2018/01/17 2,031 2,054 2,003 2,008 131,100
2018/01/16 2,050 2,093 2,040 2,046 59,800
2018/01/15 2,030 2,061 2,018 2,040 72,900
2018/01/12 2,037 2,066 2,032 2,041 53,000
2018/01/11 2,023 2,067 2,022 2,044 84,900
2018/01/10 2,040 2,070 2,021 2,056 113,600
2018/01/09 2,128 2,148 2,033 2,040 201,100
2018/01/05 2,181 2,195 2,069 2,083 271,300
2018/01/04 2,112 2,185 2,087 2,167 297,400

このページの先頭へ