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 |
---|---|---|---|---|---|
2020/12/30 | 590 | 594 | 587 | 588 | 5,600 |
2020/12/29 | 582 | 588 | 577 | 586 | 6,100 |
2020/12/28 | 580 | 581 | 569 | 574 | 20,800 |
2020/12/25 | 585 | 603 | 582 | 597 | 15,000 |
2020/12/24 | 577 | 587 | 570 | 585 | 22,300 |
2020/12/23 | 596 | 600 | 575 | 575 | 9,800 |
2020/12/22 | 601 | 602 | 590 | 590 | 11,800 |
2020/12/21 | 615 | 622 | 601 | 606 | 14,700 |
2020/12/18 | 607 | 609 | 605 | 609 | 5,800 |
2020/12/17 | 607 | 615 | 607 | 609 | 3,700 |
2020/12/16 | 618 | 622 | 607 | 607 | 9,200 |
2020/12/15 | 620 | 620 | 601 | 607 | 17,000 |
2020/12/14 | 620 | 639 | 620 | 621 | 6,100 |
2020/12/11 | 644 | 644 | 619 | 619 | 16,700 |
2020/12/10 | 638 | 640 | 628 | 636 | 9,900 |
2020/12/09 | 655 | 655 | 647 | 647 | 10,300 |
2020/12/08 | 638 | 652 | 638 | 652 | 11,200 |
2020/12/07 | 628 | 631 | 626 | 628 | 3,600 |
2020/12/04 | 628 | 638 | 623 | 628 | 22,600 |
2020/12/03 | 610 | 616 | 605 | 608 | 8,400 |
2020/12/02 | 604 | 614 | 604 | 610 | 9,800 |
2020/12/01 | 595 | 610 | 590 | 600 | 26,900 |
2020/11/30 | 646 | 646 | 602 | 602 | 25,000 |
2020/11/27 | 641 | 644 | 629 | 643 | 21,600 |
2020/11/26 | 647 | 660 | 645 | 650 | 36,500 |
2020/11/25 | 668 | 669 | 652 | 657 | 14,200 |
2020/11/24 | 653 | 665 | 653 | 665 | 33,900 |
2020/11/20 | 652 | 664 | 652 | 663 | 5,400 |
2020/11/19 | 653 | 660 | 652 | 654 | 8,700 |
2020/11/18 | 656 | 658 | 648 | 654 | 9,700 |
2020/11/17 | 643 | 658 | 632 | 658 | 12,000 |
2020/11/16 | 633 | 640 | 633 | 640 | 4,300 |
2020/11/13 | 631 | 632 | 628 | 631 | 5,600 |
2020/11/12 | 637 | 641 | 635 | 639 | 7,200 |
2020/11/11 | 627 | 640 | 627 | 638 | 9,900 |
2020/11/10 | 628 | 628 | 620 | 626 | 9,800 |
2020/11/09 | 619 | 624 | 619 | 622 | 7,800 |
2020/11/06 | 613 | 619 | 613 | 619 | 5,600 |
2020/11/05 | 611 | 620 | 610 | 620 | 6,200 |
2020/11/04 | 617 | 620 | 615 | 619 | 3,800 |
2020/11/02 | 616 | 621 | 609 | 617 | 5,300 |
2020/10/30 | 617 | 617 | 608 | 608 | 4,200 |
2020/10/29 | 623 | 623 | 611 | 611 | 6,300 |
2020/10/28 | 626 | 628 | 622 | 623 | 3,900 |
2020/10/27 | 611 | 631 | 611 | 631 | 3,500 |
2020/10/26 | 615 | 619 | 615 | 616 | 2,800 |
2020/10/23 | 615 | 617 | 611 | 615 | 8,000 |
2020/10/22 | 619 | 629 | 619 | 625 | 2,800 |
2020/10/21 | 615 | 629 | 615 | 625 | 5,700 |
2020/10/20 | 620 | 626 | 620 | 625 | 1,600 |
2020/10/19 | 620 | 624 | 619 | 624 | 2,100 |
2020/10/16 | 609 | 620 | 609 | 620 | 4,900 |
2020/10/15 | 619 | 620 | 613 | 613 | 4,500 |
2020/10/14 | 626 | 626 | 623 | 625 | 2,400 |
2020/10/13 | 629 | 629 | 623 | 626 | 3,600 |
2020/10/12 | 622 | 649 | 622 | 629 | 8,500 |
2020/10/09 | 618 | 626 | 618 | 622 | 2,500 |
2020/10/08 | 619 | 624 | 616 | 619 | 5,900 |
2020/10/07 | 612 | 619 | 612 | 619 | 2,700 |
2020/10/06 | 620 | 620 | 613 | 615 | 4,000 |
2020/10/05 | 611 | 619 | 611 | 616 | 5,600 |
2020/10/02 | 623 | 629 | 615 | 615 | 5,900 |
2020/09/30 | 620 | 633 | 615 | 628 | 8,300 |
2020/09/29 | 620 | 630 | 603 | 623 | 24,000 |
2020/09/28 | 577 | 619 | 563 | 619 | 86,200 |
2020/09/25 | 611 | 668 | 603 | 640 | 56,900 |
2020/09/24 | 619 | 621 | 603 | 603 | 13,800 |
2020/09/23 | 618 | 622 | 609 | 622 | 14,300 |
2020/09/18 | 614 | 615 | 611 | 615 | 8,400 |
2020/09/17 | 609 | 610 | 605 | 609 | 6,300 |
2020/09/16 | 605 | 608 | 601 | 603 | 6,400 |
2020/09/15 | 606 | 606 | 597 | 605 | 11,600 |
2020/09/14 | 599 | 603 | 599 | 603 | 6,800 |
2020/09/11 | 599 | 601 | 587 | 599 | 15,100 |
2020/09/10 | 576 | 579 | 575 | 579 | 7,200 |
2020/09/09 | 568 | 576 | 567 | 576 | 7,000 |
2020/09/08 | 572 | 572 | 562 | 568 | 4,400 |
2020/09/07 | 570 | 570 | 560 | 562 | 3,600 |
2020/09/04 | 575 | 575 | 567 | 570 | 3,800 |
2020/09/03 | 585 | 588 | 572 | 572 | 12,000 |
2020/09/02 | 566 | 568 | 556 | 563 | 4,400 |
2020/09/01 | 563 | 563 | 553 | 563 | 4,800 |
2020/08/31 | 541 | 567 | 541 | 563 | 11,400 |
2020/08/28 | 545 | 548 | 544 | 548 | 6,100 |
2020/08/27 | 543 | 545 | 541 | 545 | 1,900 |
2020/08/26 | 539 | 543 | 537 | 543 | 5,400 |
2020/08/25 | 533 | 536 | 533 | 536 | 2,700 |
2020/08/24 | 538 | 539 | 533 | 533 | 7,100 |
2020/08/21 | 541 | 541 | 539 | 539 | 600 |
2020/08/20 | 541 | 541 | 539 | 540 | 3,300 |
2020/08/19 | 537 | 541 | 537 | 540 | 3,100 |
2020/08/18 | 538 | 540 | 535 | 535 | 4,600 |
2020/08/17 | 522 | 539 | 522 | 533 | 6,300 |
2020/08/14 | 543 | 543 | 535 | 538 | 5,100 |
2020/08/13 | 543 | 543 | 536 | 542 | 11,400 |
2020/08/12 | 539 | 542 | 537 | 539 | 8,600 |
2020/08/11 | 532 | 541 | 532 | 538 | 5,700 |
2020/08/07 | 531 | 537 | 531 | 531 | 800 |
2020/08/06 | 537 | 540 | 532 | 536 | 1,400 |
2020/08/05 | 536 | 542 | 534 | 539 | 2,800 |
2020/08/04 | 531 | 539 | 529 | 539 | 2,700 |
2020/08/03 | 535 | 535 | 522 | 527 | 5,100 |
2020/07/31 | 548 | 548 | 537 | 537 | 2,200 |
2020/07/30 | 556 | 556 | 540 | 541 | 7,000 |
2020/07/29 | 555 | 555 | 552 | 552 | 7,700 |
2020/07/28 | 563 | 565 | 559 | 561 | 1,800 |
2020/07/27 | 565 | 567 | 559 | 566 | 5,200 |
2020/07/22 | 568 | 568 | 559 | 559 | 6,200 |
2020/07/21 | 573 | 575 | 570 | 570 | 7,100 |
2020/07/20 | 578 | 578 | 568 | 573 | 1,900 |
2020/07/17 | 569 | 579 | 567 | 578 | 4,100 |
2020/07/16 | 579 | 579 | 569 | 569 | 2,600 |
2020/07/15 | 575 | 579 | 575 | 579 | 1,500 |
2020/07/14 | 565 | 575 | 560 | 575 | 6,500 |
2020/07/13 | 570 | 570 | 560 | 565 | 5,600 |
2020/07/10 | 581 | 581 | 560 | 560 | 6,900 |
2020/07/09 | 580 | 584 | 576 | 577 | 6,600 |
2020/07/08 | 580 | 590 | 570 | 570 | 9,600 |
2020/07/07 | 580 | 584 | 580 | 580 | 7,600 |
2020/07/06 | 571 | 600 | 569 | 584 | 24,800 |
2020/07/03 | 619 | 619 | 598 | 605 | 10,900 |
2020/07/02 | 605 | 611 | 605 | 609 | 7,800 |
2020/07/01 | 609 | 613 | 604 | 604 | 2,700 |
2020/06/30 | 617 | 617 | 616 | 616 | 1,300 |
2020/06/29 | 611 | 620 | 611 | 617 | 6,300 |
2020/06/26 | 610 | 611 | 605 | 611 | 4,500 |
2020/06/25 | 610 | 617 | 603 | 603 | 7,500 |
2020/06/24 | 621 | 621 | 615 | 615 | 1,100 |
2020/06/23 | 625 | 625 | 619 | 621 | 2,300 |
2020/06/22 | 619 | 627 | 609 | 627 | 3,900 |
2020/06/19 | 617 | 626 | 615 | 626 | 10,400 |
2020/06/18 | 615 | 615 | 611 | 615 | 3,800 |
2020/06/17 | 616 | 617 | 613 | 617 | 3,400 |
2020/06/16 | 600 | 614 | 597 | 614 | 10,400 |
2020/06/15 | 600 | 610 | 595 | 595 | 6,400 |
2020/06/12 | 555 | 595 | 555 | 595 | 29,600 |
2020/06/11 | 606 | 606 | 598 | 598 | 4,300 |
2020/06/10 | 603 | 610 | 601 | 610 | 6,300 |
2020/06/09 | 608 | 609 | 605 | 607 | 2,600 |
2020/06/08 | 612 | 612 | 605 | 608 | 8,700 |
2020/06/05 | 599 | 610 | 599 | 609 | 4,000 |
2020/06/04 | 611 | 611 | 605 | 608 | 3,100 |
2020/06/03 | 605 | 612 | 598 | 612 | 8,200 |
2020/06/02 | 600 | 606 | 598 | 604 | 9,800 |
2020/06/01 | 611 | 611 | 596 | 598 | 10,900 |
2020/05/29 | 606 | 612 | 606 | 608 | 13,300 |
2020/05/28 | 612 | 615 | 602 | 614 | 31,600 |
2020/05/27 | 626 | 631 | 616 | 616 | 47,400 |
2020/05/26 | 630 | 634 | 628 | 632 | 15,300 |
2020/05/25 | 635 | 635 | 620 | 624 | 36,600 |
2020/05/22 | 635 | 645 | 635 | 645 | 6,200 |
2020/05/21 | 630 | 636 | 630 | 635 | 6,700 |
2020/05/20 | 622 | 629 | 621 | 629 | 7,600 |
2020/05/19 | 626 | 626 | 621 | 624 | 4,800 |
2020/05/18 | 616 | 623 | 614 | 621 | 3,100 |
2020/05/15 | 623 | 626 | 613 | 616 | 10,300 |
2020/05/14 | 627 | 627 | 621 | 623 | 4,300 |
2020/05/13 | 621 | 625 | 618 | 625 | 13,600 |
2020/05/12 | 625 | 626 | 618 | 623 | 5,100 |
2020/05/11 | 603 | 629 | 601 | 618 | 18,600 |
2020/05/08 | 596 | 602 | 596 | 602 | 6,900 |
2020/05/07 | 597 | 601 | 595 | 600 | 6,600 |
2020/05/01 | 593 | 598 | 585 | 598 | 7,400 |
2020/04/30 | 597 | 600 | 591 | 600 | 15,400 |
2020/04/28 | 584 | 596 | 582 | 596 | 9,300 |
2020/04/27 | 585 | 589 | 580 | 586 | 7,000 |
2020/04/24 | 567 | 640 | 565 | 575 | 72,500 |
2020/04/23 | 554 | 566 | 551 | 566 | 6,900 |
2020/04/22 | 558 | 558 | 542 | 550 | 8,800 |
2020/04/21 | 560 | 565 | 557 | 561 | 4,500 |
2020/04/20 | 564 | 564 | 554 | 562 | 4,700 |
2020/04/17 | 554 | 561 | 547 | 550 | 3,700 |
2020/04/16 | 549 | 551 | 545 | 551 | 4,800 |
2020/04/15 | 567 | 567 | 542 | 549 | 15,700 |
2020/04/14 | 562 | 563 | 557 | 560 | 5,000 |
2020/04/13 | 563 | 570 | 559 | 560 | 6,000 |
2020/04/10 | 569 | 570 | 557 | 563 | 7,800 |
2020/04/09 | 565 | 575 | 553 | 566 | 6,900 |
2020/04/08 | 540 | 563 | 540 | 563 | 10,700 |
2020/04/07 | 534 | 546 | 534 | 543 | 5,100 |
2020/04/06 | 518 | 523 | 506 | 523 | 7,700 |
2020/04/03 | 525 | 533 | 516 | 518 | 6,800 |
2020/04/02 | 533 | 536 | 525 | 529 | 10,300 |
2020/04/01 | 539 | 539 | 530 | 533 | 5,800 |
2020/03/31 | 544 | 545 | 528 | 540 | 14,900 |
2020/03/30 | 517 | 561 | 506 | 544 | 27,000 |
2020/03/27 | 511 | 515 | 500 | 515 | 18,300 |
2020/03/26 | 493 | 493 | 476 | 493 | 17,500 |
2020/03/25 | 500 | 502 | 478 | 493 | 21,500 |
2020/03/24 | 457 | 469 | 451 | 468 | 30,500 |
2020/03/23 | 432 | 457 | 421 | 457 | 13,000 |
2020/03/19 | 461 | 462 | 429 | 433 | 30,600 |
2020/03/18 | 497 | 497 | 461 | 461 | 17,200 |
2020/03/17 | 452 | 502 | 437 | 498 | 23,000 |
2020/03/16 | 453 | 482 | 450 | 457 | 23,800 |
2020/03/13 | 475 | 481 | 437 | 456 | 53,900 |
2020/03/12 | 550 | 556 | 515 | 529 | 26,300 |
2020/03/11 | 565 | 578 | 556 | 556 | 16,700 |
2020/03/10 | 537 | 566 | 529 | 565 | 24,100 |
2020/03/09 | 610 | 610 | 570 | 575 | 19,500 |
2020/03/06 | 643 | 643 | 611 | 611 | 11,500 |
2020/03/05 | 637 | 643 | 636 | 643 | 8,900 |
2020/03/04 | 626 | 649 | 620 | 631 | 8,900 |
2020/03/03 | 639 | 646 | 633 | 636 | 21,900 |
2020/03/02 | 601 | 652 | 601 | 645 | 18,700 |
2020/02/28 | 612 | 618 | 605 | 614 | 21,600 |
2020/02/27 | 675 | 675 | 643 | 644 | 15,300 |
2020/02/26 | 674 | 674 | 651 | 665 | 17,600 |
2020/02/25 | 672 | 674 | 670 | 673 | 15,200 |
2020/02/21 | 688 | 695 | 688 | 690 | 6,100 |
2020/02/20 | 695 | 704 | 688 | 689 | 7,800 |
2020/02/19 | 707 | 710 | 692 | 692 | 14,500 |
2020/02/18 | 717 | 726 | 705 | 707 | 5,800 |
2020/02/17 | 706 | 720 | 706 | 717 | 2,700 |
2020/02/14 | 718 | 718 | 710 | 711 | 6,500 |
2020/02/13 | 720 | 723 | 720 | 723 | 1,600 |
2020/02/12 | 726 | 731 | 720 | 720 | 3,300 |
2020/02/10 | 725 | 733 | 723 | 725 | 4,600 |
2020/02/07 | 723 | 726 | 718 | 726 | 4,500 |
2020/02/06 | 721 | 730 | 716 | 722 | 9,800 |
2020/02/05 | 720 | 724 | 710 | 715 | 9,500 |
2020/02/04 | 711 | 722 | 711 | 719 | 3,000 |
2020/02/03 | 705 | 725 | 705 | 711 | 7,700 |
2020/01/31 | 724 | 729 | 724 | 725 | 4,400 |
2020/01/30 | 728 | 729 | 708 | 729 | 7,700 |
2020/01/29 | 723 | 731 | 720 | 726 | 6,700 |
2020/01/28 | 731 | 731 | 720 | 727 | 12,600 |
2020/01/27 | 744 | 747 | 734 | 734 | 8,800 |
2020/01/24 | 744 | 749 | 743 | 745 | 4,500 |
2020/01/23 | 753 | 753 | 741 | 744 | 7,700 |
2020/01/22 | 749 | 760 | 748 | 753 | 8,100 |
2020/01/21 | 750 | 757 | 749 | 751 | 3,200 |
2020/01/20 | 754 | 757 | 747 | 749 | 6,700 |
2020/01/17 | 749 | 754 | 742 | 751 | 6,500 |
2020/01/16 | 757 | 759 | 749 | 749 | 7,100 |
2020/01/15 | 766 | 766 | 756 | 758 | 6,300 |
2020/01/14 | 769 | 770 | 759 | 766 | 9,400 |
2020/01/10 | 769 | 770 | 764 | 767 | 3,100 |
2020/01/09 | 775 | 775 | 766 | 769 | 9,500 |
2020/01/08 | 780 | 780 | 755 | 768 | 11,200 |
2020/01/07 | 770 | 780 | 769 | 780 | 10,700 |
2020/01/06 | 773 | 774 | 770 | 772 | 12,900 |