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 |
---|---|---|---|---|---|
2019/12/30 | 783 | 783 | 780 | 780 | 4,400 |
2019/12/27 | 765 | 786 | 761 | 783 | 23,400 |
2019/12/26 | 758 | 765 | 757 | 765 | 20,500 |
2019/12/25 | 751 | 758 | 751 | 756 | 13,200 |
2019/12/24 | 756 | 757 | 753 | 755 | 12,400 |
2019/12/23 | 760 | 760 | 752 | 754 | 7,700 |
2019/12/20 | 759 | 764 | 752 | 760 | 7,800 |
2019/12/19 | 761 | 764 | 757 | 764 | 6,900 |
2019/12/18 | 768 | 769 | 756 | 761 | 5,800 |
2019/12/17 | 767 | 770 | 757 | 770 | 10,600 |
2019/12/16 | 753 | 765 | 753 | 765 | 9,500 |
2019/12/13 | 762 | 764 | 753 | 753 | 11,100 |
2019/12/12 | 754 | 754 | 748 | 752 | 6,400 |
2019/12/11 | 749 | 752 | 741 | 748 | 11,900 |
2019/12/10 | 745 | 754 | 745 | 754 | 10,400 |
2019/12/09 | 750 | 755 | 742 | 743 | 9,600 |
2019/12/06 | 754 | 754 | 741 | 748 | 8,500 |
2019/12/05 | 748 | 756 | 747 | 754 | 11,800 |
2019/12/04 | 741 | 748 | 738 | 747 | 11,200 |
2019/12/03 | 748 | 749 | 739 | 746 | 13,700 |
2019/12/02 | 765 | 765 | 748 | 751 | 11,100 |
2019/11/29 | 765 | 771 | 742 | 766 | 17,000 |
2019/11/28 | 775 | 775 | 765 | 767 | 20,400 |
2019/11/27 | 781 | 793 | 781 | 793 | 116,300 |
2019/11/26 | 793 | 793 | 785 | 785 | 25,400 |
2019/11/25 | 790 | 790 | 780 | 785 | 13,800 |
2019/11/22 | 776 | 788 | 776 | 783 | 15,400 |
2019/11/21 | 772 | 778 | 768 | 778 | 10,100 |
2019/11/20 | 773 | 775 | 770 | 773 | 11,100 |
2019/11/19 | 776 | 776 | 773 | 774 | 7,200 |
2019/11/18 | 776 | 776 | 772 | 776 | 8,300 |
2019/11/15 | 766 | 771 | 766 | 770 | 8,000 |
2019/11/14 | 771 | 772 | 767 | 769 | 6,100 |
2019/11/13 | 774 | 774 | 769 | 769 | 7,300 |
2019/11/12 | 769 | 775 | 768 | 775 | 10,500 |
2019/11/11 | 772 | 772 | 759 | 770 | 18,400 |
2019/11/08 | 773 | 774 | 771 | 773 | 10,300 |
2019/11/07 | 771 | 774 | 771 | 771 | 9,600 |
2019/11/06 | 769 | 772 | 769 | 771 | 4,900 |
2019/11/05 | 762 | 771 | 760 | 771 | 18,300 |
2019/11/01 | 745 | 755 | 745 | 749 | 19,200 |
2019/10/31 | 750 | 750 | 744 | 746 | 10,600 |
2019/10/30 | 727 | 749 | 726 | 749 | 27,200 |
2019/10/29 | 726 | 728 | 726 | 728 | 5,800 |
2019/10/28 | 725 | 725 | 719 | 723 | 8,700 |
2019/10/25 | 721 | 723 | 719 | 723 | 5,300 |
2019/10/24 | 720 | 721 | 719 | 719 | 8,500 |
2019/10/23 | 719 | 720 | 717 | 717 | 5,200 |
2019/10/21 | 720 | 720 | 714 | 715 | 5,300 |
2019/10/18 | 714 | 721 | 714 | 720 | 7,600 |
2019/10/17 | 716 | 720 | 713 | 716 | 13,000 |
2019/10/16 | 716 | 721 | 715 | 720 | 13,900 |
2019/10/15 | 715 | 718 | 712 | 715 | 6,000 |
2019/10/11 | 707 | 714 | 707 | 711 | 9,400 |
2019/10/10 | 703 | 707 | 703 | 707 | 1,800 |
2019/10/09 | 703 | 707 | 700 | 707 | 21,700 |
2019/10/08 | 704 | 707 | 703 | 704 | 8,100 |
2019/10/07 | 708 | 708 | 704 | 704 | 4,400 |
2019/10/04 | 712 | 712 | 704 | 708 | 5,900 |
2019/10/03 | 705 | 711 | 701 | 709 | 6,400 |
2019/10/02 | 699 | 717 | 698 | 713 | 8,500 |
2019/10/01 | 694 | 713 | 694 | 707 | 9,600 |
2019/09/30 | 678 | 726 | 678 | 699 | 21,900 |
2019/09/27 | 718 | 718 | 685 | 685 | 24,400 |
2019/09/26 | 720 | 720 | 712 | 719 | 20,100 |
2019/09/25 | 708 | 716 | 705 | 712 | 18,900 |
2019/09/24 | 690 | 709 | 690 | 707 | 32,300 |
2019/09/20 | 682 | 686 | 673 | 685 | 6,200 |
2019/09/19 | 677 | 684 | 676 | 681 | 12,400 |
2019/09/18 | 685 | 685 | 676 | 677 | 16,100 |
2019/09/17 | 685 | 690 | 682 | 685 | 14,300 |
2019/09/13 | 672 | 684 | 670 | 684 | 21,100 |
2019/09/12 | 668 | 680 | 668 | 672 | 15,100 |
2019/09/11 | 667 | 668 | 660 | 668 | 12,500 |
2019/09/10 | 658 | 665 | 656 | 665 | 5,600 |
2019/09/09 | 658 | 668 | 654 | 654 | 15,700 |
2019/09/06 | 656 | 657 | 653 | 657 | 6,100 |
2019/09/05 | 647 | 657 | 647 | 656 | 10,900 |
2019/09/04 | 647 | 656 | 644 | 648 | 6,800 |
2019/09/03 | 646 | 649 | 645 | 647 | 2,400 |
2019/09/02 | 648 | 650 | 646 | 646 | 2,500 |
2019/08/30 | 637 | 650 | 637 | 649 | 6,400 |
2019/08/29 | 634 | 637 | 632 | 635 | 6,700 |
2019/08/28 | 638 | 640 | 635 | 635 | 5,100 |
2019/08/27 | 644 | 647 | 635 | 638 | 3,800 |
2019/08/26 | 637 | 641 | 636 | 636 | 6,500 |
2019/08/23 | 643 | 643 | 637 | 638 | 6,200 |
2019/08/22 | 644 | 649 | 640 | 643 | 4,100 |
2019/08/21 | 653 | 653 | 643 | 643 | 5,700 |
2019/08/20 | 655 | 656 | 650 | 653 | 2,900 |
2019/08/19 | 647 | 653 | 647 | 651 | 3,800 |
2019/08/16 | 647 | 655 | 644 | 647 | 2,900 |
2019/08/15 | 648 | 648 | 636 | 647 | 8,900 |
2019/08/14 | 656 | 660 | 655 | 658 | 7,300 |
2019/08/13 | 653 | 658 | 649 | 656 | 8,600 |
2019/08/09 | 657 | 657 | 652 | 656 | 9,100 |
2019/08/08 | 647 | 656 | 647 | 651 | 8,700 |
2019/08/07 | 648 | 655 | 645 | 646 | 17,300 |
2019/08/06 | 648 | 662 | 641 | 657 | 18,500 |
2019/08/05 | 686 | 686 | 664 | 665 | 25,900 |
2019/08/02 | 701 | 702 | 691 | 691 | 10,500 |
2019/08/01 | 705 | 705 | 700 | 702 | 5,200 |
2019/07/31 | 706 | 708 | 705 | 705 | 3,300 |
2019/07/30 | 704 | 712 | 704 | 712 | 5,100 |
2019/07/29 | 706 | 707 | 703 | 705 | 3,800 |
2019/07/26 | 714 | 714 | 709 | 709 | 2,300 |
2019/07/25 | 715 | 718 | 712 | 714 | 5,500 |
2019/07/24 | 714 | 716 | 712 | 715 | 3,000 |
2019/07/23 | 714 | 714 | 710 | 713 | 2,800 |
2019/07/22 | 712 | 713 | 706 | 710 | 3,900 |
2019/07/19 | 700 | 709 | 700 | 707 | 4,300 |
2019/07/18 | 708 | 709 | 691 | 696 | 14,800 |
2019/07/17 | 715 | 715 | 710 | 714 | 5,000 |
2019/07/16 | 710 | 715 | 710 | 715 | 4,700 |
2019/07/12 | 710 | 726 | 709 | 715 | 13,600 |
2019/07/11 | 703 | 712 | 703 | 708 | 9,100 |
2019/07/10 | 695 | 711 | 695 | 702 | 17,800 |
2019/07/09 | 705 | 711 | 702 | 702 | 15,800 |
2019/07/08 | 722 | 725 | 707 | 709 | 47,100 |
2019/07/05 | 740 | 744 | 726 | 743 | 23,900 |
2019/07/04 | 725 | 737 | 723 | 730 | 19,200 |
2019/07/03 | 718 | 723 | 718 | 723 | 5,800 |
2019/07/02 | 725 | 725 | 722 | 723 | 10,300 |
2019/07/01 | 714 | 723 | 712 | 723 | 9,100 |
2019/06/28 | 715 | 722 | 712 | 714 | 8,200 |
2019/06/27 | 718 | 722 | 710 | 718 | 9,500 |
2019/06/26 | 715 | 716 | 711 | 714 | 5,200 |
2019/06/25 | 705 | 715 | 704 | 713 | 11,000 |
2019/06/24 | 697 | 706 | 694 | 705 | 5,300 |
2019/06/21 | 699 | 706 | 697 | 698 | 10,800 |
2019/06/20 | 695 | 704 | 694 | 702 | 9,700 |
2019/06/19 | 689 | 696 | 684 | 695 | 7,100 |
2019/06/18 | 694 | 695 | 684 | 684 | 10,700 |
2019/06/17 | 693 | 694 | 688 | 692 | 9,600 |
2019/06/14 | 698 | 698 | 690 | 693 | 10,700 |
2019/06/13 | 698 | 698 | 686 | 696 | 10,500 |
2019/06/12 | 698 | 701 | 695 | 696 | 7,500 |
2019/06/11 | 694 | 698 | 689 | 698 | 8,500 |
2019/06/10 | 685 | 692 | 681 | 691 | 8,000 |
2019/06/07 | 685 | 685 | 679 | 681 | 6,300 |
2019/06/06 | 679 | 690 | 678 | 683 | 10,000 |
2019/06/05 | 686 | 690 | 677 | 683 | 17,700 |
2019/06/04 | 666 | 676 | 666 | 676 | 11,900 |
2019/06/03 | 682 | 682 | 665 | 666 | 20,200 |
2019/05/31 | 701 | 701 | 691 | 692 | 5,500 |
2019/05/30 | 691 | 708 | 688 | 706 | 18,700 |
2019/05/29 | 710 | 716 | 675 | 691 | 59,900 |
2019/05/28 | 716 | 738 | 716 | 720 | 120,900 |
2019/05/27 | 719 | 724 | 717 | 722 | 17,200 |
2019/05/24 | 716 | 723 | 715 | 722 | 20,900 |
2019/05/23 | 719 | 725 | 716 | 716 | 17,600 |
2019/05/22 | 721 | 725 | 721 | 721 | 9,500 |
2019/05/21 | 721 | 725 | 716 | 723 | 11,900 |
2019/05/20 | 725 | 726 | 721 | 725 | 16,700 |
2019/05/17 | 721 | 726 | 718 | 726 | 19,000 |
2019/05/16 | 721 | 721 | 716 | 721 | 11,300 |
2019/05/15 | 723 | 723 | 715 | 721 | 7,700 |
2019/05/14 | 702 | 720 | 702 | 716 | 22,500 |
2019/05/13 | 730 | 730 | 711 | 717 | 32,000 |
2019/05/10 | 721 | 735 | 721 | 728 | 18,600 |
2019/05/09 | 736 | 737 | 721 | 725 | 18,600 |
2019/05/08 | 750 | 750 | 737 | 738 | 19,300 |
2019/05/07 | 753 | 754 | 749 | 750 | 12,200 |
2019/04/26 | 759 | 761 | 754 | 758 | 15,200 |
2019/04/25 | 756 | 763 | 752 | 763 | 13,900 |
2019/04/24 | 767 | 767 | 756 | 756 | 10,600 |
2019/04/23 | 760 | 766 | 757 | 766 | 7,400 |
2019/04/22 | 765 | 765 | 754 | 760 | 15,600 |
2019/04/19 | 767 | 772 | 765 | 765 | 9,800 |
2019/04/18 | 774 | 774 | 765 | 767 | 16,800 |
2019/04/17 | 765 | 775 | 765 | 774 | 11,100 |
2019/04/16 | 768 | 778 | 762 | 769 | 16,600 |
2019/04/15 | 756 | 770 | 756 | 768 | 17,200 |
2019/04/12 | 749 | 758 | 746 | 755 | 11,400 |
2019/04/11 | 756 | 757 | 747 | 752 | 17,300 |
2019/04/10 | 767 | 767 | 758 | 761 | 7,200 |
2019/04/09 | 765 | 770 | 757 | 770 | 9,200 |
2019/04/08 | 774 | 780 | 762 | 764 | 22,300 |
2019/04/05 | 762 | 774 | 762 | 774 | 12,400 |
2019/04/04 | 761 | 767 | 759 | 761 | 24,200 |
2019/04/03 | 758 | 764 | 752 | 761 | 14,900 |
2019/04/02 | 760 | 762 | 752 | 758 | 24,900 |
2019/04/01 | 762 | 765 | 748 | 760 | 41,300 |
2019/03/29 | 739 | 741 | 731 | 732 | 24,900 |
2019/03/28 | 743 | 743 | 731 | 739 | 21,100 |
2019/03/27 | 744 | 745 | 739 | 744 | 13,000 |
2019/03/26 | 732 | 748 | 732 | 744 | 28,300 |
2019/03/25 | 717 | 729 | 713 | 729 | 25,000 |
2019/03/22 | 723 | 737 | 719 | 736 | 16,400 |
2019/03/20 | 719 | 726 | 719 | 722 | 11,100 |
2019/03/19 | 721 | 725 | 712 | 721 | 16,100 |
2019/03/18 | 720 | 723 | 710 | 721 | 20,200 |
2019/03/15 | 716 | 727 | 716 | 719 | 13,400 |
2019/03/14 | 722 | 727 | 715 | 717 | 12,700 |
2019/03/13 | 732 | 732 | 715 | 717 | 12,200 |
2019/03/12 | 727 | 736 | 726 | 734 | 20,600 |
2019/03/11 | 717 | 722 | 713 | 717 | 16,900 |
2019/03/08 | 721 | 721 | 706 | 715 | 37,600 |
2019/03/07 | 738 | 738 | 721 | 730 | 30,700 |
2019/03/06 | 741 | 741 | 733 | 738 | 11,300 |
2019/03/05 | 730 | 743 | 730 | 741 | 24,300 |
2019/03/04 | 730 | 734 | 730 | 732 | 14,200 |
2019/03/01 | 731 | 737 | 729 | 733 | 7,500 |
2019/02/28 | 736 | 736 | 727 | 729 | 9,800 |
2019/02/27 | 735 | 738 | 728 | 736 | 13,900 |
2019/02/26 | 743 | 743 | 725 | 731 | 28,000 |
2019/02/25 | 736 | 744 | 733 | 741 | 20,300 |
2019/02/22 | 733 | 740 | 728 | 740 | 19,700 |
2019/02/21 | 739 | 740 | 733 | 738 | 17,200 |
2019/02/20 | 738 | 741 | 735 | 736 | 10,600 |
2019/02/19 | 733 | 739 | 729 | 738 | 17,800 |
2019/02/18 | 730 | 737 | 724 | 737 | 18,300 |
2019/02/15 | 742 | 742 | 723 | 723 | 17,100 |
2019/02/14 | 739 | 745 | 726 | 741 | 24,600 |
2019/02/13 | 734 | 746 | 722 | 739 | 37,500 |
2019/02/12 | 736 | 740 | 730 | 739 | 14,800 |
2019/02/08 | 729 | 737 | 719 | 733 | 22,900 |
2019/02/07 | 756 | 756 | 713 | 729 | 34,500 |
2019/02/06 | 767 | 767 | 754 | 756 | 14,100 |
2019/02/05 | 746 | 767 | 746 | 767 | 26,600 |
2019/02/04 | 729 | 749 | 728 | 746 | 20,900 |
2019/02/01 | 726 | 733 | 723 | 729 | 28,800 |
2019/01/31 | 726 | 735 | 722 | 733 | 35,400 |
2019/01/30 | 712 | 731 | 704 | 726 | 61,900 |
2019/01/29 | 715 | 715 | 704 | 712 | 24,900 |
2019/01/28 | 714 | 724 | 709 | 722 | 30,900 |
2019/01/25 | 711 | 714 | 708 | 709 | 16,800 |
2019/01/24 | 710 | 714 | 706 | 711 | 12,700 |
2019/01/23 | 715 | 715 | 707 | 710 | 11,500 |
2019/01/22 | 709 | 717 | 704 | 717 | 22,500 |
2019/01/21 | 708 | 717 | 706 | 709 | 14,200 |
2019/01/18 | 703 | 720 | 703 | 706 | 31,000 |
2019/01/17 | 700 | 707 | 700 | 702 | 17,600 |
2019/01/16 | 706 | 706 | 699 | 702 | 22,800 |
2019/01/15 | 707 | 709 | 700 | 706 | 27,400 |
2019/01/11 | 705 | 715 | 696 | 707 | 45,900 |
2019/01/10 | 698 | 702 | 694 | 702 | 34,400 |
2019/01/09 | 700 | 700 | 686 | 698 | 21,800 |
2019/01/08 | 689 | 705 | 689 | 691 | 40,000 |
2019/01/07 | 690 | 704 | 689 | 699 | 49,100 |
2019/01/04 | 669 | 686 | 656 | 683 | 33,400 |