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 |
---|---|---|---|---|---|
2021/12/30 | 1,130 | 1,170 | 1,104 | 1,164 | 176,900 |
2021/12/29 | 1,092 | 1,148 | 1,080 | 1,130 | 263,500 |
2021/12/28 | 1,123 | 1,129 | 1,061 | 1,073 | 430,100 |
2021/12/27 | 1,069 | 1,114 | 1,040 | 1,106 | 721,800 |
2021/12/24 | 974 | 993 | 936 | 964 | 156,000 |
2021/12/23 | 952 | 974 | 948 | 974 | 58,400 |
2021/12/22 | 937 | 964 | 933 | 952 | 56,500 |
2021/12/21 | 927 | 939 | 917 | 929 | 51,000 |
2021/12/20 | 968 | 968 | 926 | 927 | 49,200 |
2021/12/17 | 948 | 982 | 933 | 973 | 66,400 |
2021/12/16 | 936 | 959 | 925 | 956 | 51,800 |
2021/12/15 | 910 | 930 | 910 | 921 | 16,400 |
2021/12/14 | 915 | 918 | 894 | 906 | 32,100 |
2021/12/13 | 910 | 930 | 902 | 928 | 27,800 |
2021/12/10 | 920 | 925 | 901 | 910 | 25,000 |
2021/12/09 | 905 | 922 | 905 | 919 | 20,700 |
2021/12/08 | 930 | 930 | 908 | 914 | 30,200 |
2021/12/07 | 916 | 921 | 901 | 921 | 36,200 |
2021/12/06 | 922 | 925 | 901 | 901 | 25,900 |
2021/12/03 | 892 | 922 | 882 | 919 | 43,200 |
2021/12/02 | 901 | 907 | 871 | 877 | 36,800 |
2021/12/01 | 914 | 937 | 902 | 917 | 84,500 |
2021/11/30 | 880 | 936 | 878 | 890 | 101,200 |
2021/11/29 | 836 | 885 | 833 | 857 | 83,100 |
2021/11/26 | 894 | 894 | 870 | 875 | 113,200 |
2021/11/25 | 894 | 903 | 889 | 902 | 19,300 |
2021/11/24 | 905 | 917 | 893 | 894 | 37,100 |
2021/11/22 | 914 | 915 | 900 | 905 | 34,300 |
2021/11/19 | 920 | 930 | 916 | 921 | 18,800 |
2021/11/18 | 945 | 945 | 912 | 928 | 30,100 |
2021/11/17 | 971 | 971 | 933 | 943 | 19,000 |
2021/11/16 | 980 | 980 | 963 | 963 | 24,300 |
2021/11/15 | 946 | 977 | 944 | 972 | 30,100 |
2021/11/12 | 946 | 952 | 938 | 946 | 17,100 |
2021/11/11 | 943 | 953 | 932 | 946 | 29,300 |
2021/11/10 | 909 | 937 | 909 | 932 | 31,000 |
2021/11/09 | 944 | 944 | 905 | 918 | 64,100 |
2021/11/08 | 941 | 956 | 925 | 947 | 36,700 |
2021/11/05 | 970 | 973 | 936 | 943 | 46,700 |
2021/11/04 | 965 | 987 | 965 | 979 | 30,600 |
2021/11/02 | 998 | 998 | 960 | 965 | 48,200 |
2021/11/01 | 1,010 | 1,011 | 986 | 996 | 35,000 |
2021/10/29 | 1,010 | 1,024 | 1,002 | 1,010 | 38,700 |
2021/10/28 | 997 | 1,011 | 993 | 1,011 | 38,700 |
2021/10/27 | 1,020 | 1,020 | 991 | 998 | 27,600 |
2021/10/26 | 1,017 | 1,028 | 1,000 | 1,018 | 38,600 |
2021/10/25 | 1,011 | 1,019 | 982 | 1,012 | 50,000 |
2021/10/22 | 996 | 1,024 | 992 | 1,007 | 60,100 |
2021/10/21 | 991 | 1,024 | 985 | 1,007 | 100,000 |
2021/10/20 | 1,030 | 1,046 | 986 | 1,002 | 169,400 |
2021/10/19 | 1,050 | 1,068 | 981 | 1,018 | 526,000 |
2021/10/18 | 964 | 1,024 | 952 | 1,024 | 833,300 |
2021/10/15 | 861 | 875 | 855 | 874 | 22,800 |
2021/10/14 | 854 | 865 | 837 | 848 | 38,600 |
2021/10/13 | 866 | 866 | 852 | 855 | 28,500 |
2021/10/12 | 895 | 903 | 870 | 875 | 46,200 |
2021/10/11 | 865 | 895 | 859 | 895 | 37,900 |
2021/10/08 | 861 | 878 | 854 | 856 | 35,900 |
2021/10/07 | 853 | 876 | 851 | 861 | 31,800 |
2021/10/06 | 873 | 904 | 844 | 855 | 68,100 |
2021/10/05 | 850 | 899 | 846 | 865 | 122,800 |
2021/10/04 | 872 | 888 | 833 | 864 | 248,500 |
2021/10/01 | 928 | 963 | 922 | 932 | 153,100 |
2021/09/30 | 929 | 943 | 898 | 938 | 60,900 |
2021/09/29 | 940 | 943 | 918 | 934 | 53,100 |
2021/09/28 | 934 | 958 | 919 | 954 | 64,700 |
2021/09/27 | 943 | 963 | 934 | 938 | 79,200 |
2021/09/24 | 879 | 946 | 873 | 939 | 121,300 |
2021/09/22 | 888 | 906 | 857 | 857 | 62,000 |
2021/09/21 | 853 | 882 | 831 | 876 | 61,800 |
2021/09/17 | 847 | 863 | 847 | 860 | 45,300 |
2021/09/16 | 845 | 859 | 828 | 847 | 62,500 |
2021/09/15 | 840 | 843 | 831 | 843 | 24,800 |
2021/09/14 | 842 | 846 | 833 | 843 | 17,300 |
2021/09/13 | 836 | 845 | 834 | 843 | 26,300 |
2021/09/10 | 830 | 846 | 825 | 835 | 36,200 |
2021/09/09 | 798 | 838 | 798 | 828 | 71,800 |
2021/09/08 | 804 | 804 | 790 | 798 | 15,400 |
2021/09/07 | 808 | 808 | 793 | 799 | 24,500 |
2021/09/06 | 799 | 808 | 794 | 800 | 21,200 |
2021/09/03 | 794 | 804 | 793 | 793 | 12,800 |
2021/09/02 | 797 | 806 | 792 | 801 | 34,300 |
2021/09/01 | 790 | 796 | 781 | 796 | 19,100 |
2021/08/31 | 774 | 788 | 768 | 782 | 32,700 |
2021/08/30 | 747 | 774 | 747 | 769 | 18,400 |
2021/08/27 | 759 | 766 | 744 | 747 | 23,200 |
2021/08/26 | 763 | 775 | 757 | 768 | 27,000 |
2021/08/25 | 769 | 779 | 750 | 752 | 19,400 |
2021/08/24 | 750 | 774 | 750 | 769 | 32,000 |
2021/08/23 | 717 | 769 | 717 | 750 | 55,700 |
2021/08/20 | 768 | 770 | 715 | 717 | 134,400 |
2021/08/19 | 769 | 787 | 762 | 763 | 52,100 |
2021/08/18 | 755 | 780 | 755 | 772 | 18,300 |
2021/08/17 | 768 | 775 | 758 | 760 | 49,400 |
2021/08/16 | 795 | 795 | 768 | 768 | 68,800 |
2021/08/13 | 795 | 814 | 795 | 802 | 29,700 |
2021/08/12 | 797 | 805 | 793 | 795 | 26,000 |
2021/08/11 | 797 | 812 | 793 | 797 | 28,800 |
2021/08/10 | 809 | 810 | 796 | 796 | 36,800 |
2021/08/06 | 816 | 820 | 802 | 802 | 18,100 |
2021/08/05 | 814 | 824 | 812 | 819 | 7,400 |
2021/08/04 | 810 | 826 | 808 | 817 | 32,900 |
2021/08/03 | 833 | 837 | 810 | 812 | 31,100 |
2021/08/02 | 822 | 840 | 820 | 839 | 27,900 |
2021/07/30 | 809 | 821 | 803 | 811 | 31,000 |
2021/07/29 | 812 | 812 | 806 | 810 | 18,100 |
2021/07/28 | 812 | 818 | 807 | 812 | 21,600 |
2021/07/27 | 820 | 829 | 810 | 821 | 21,100 |
2021/07/26 | 838 | 840 | 820 | 822 | 16,800 |
2021/07/21 | 840 | 840 | 818 | 823 | 40,400 |
2021/07/20 | 820 | 842 | 815 | 840 | 54,800 |
2021/07/19 | 824 | 833 | 803 | 832 | 49,800 |
2021/07/16 | 809 | 826 | 800 | 820 | 44,100 |
2021/07/15 | 801 | 819 | 797 | 809 | 60,400 |
2021/07/14 | 805 | 807 | 797 | 799 | 48,900 |
2021/07/13 | 801 | 822 | 801 | 816 | 52,600 |
2021/07/12 | 840 | 858 | 793 | 808 | 168,500 |
2021/07/09 | 823 | 837 | 822 | 837 | 94,300 |
2021/07/08 | 828 | 838 | 827 | 833 | 86,600 |
2021/07/07 | 849 | 849 | 821 | 835 | 205,700 |
2021/07/06 | 856 | 864 | 840 | 844 | 395,400 |
2021/07/05 | 818 | 861 | 811 | 855 | 1,089,800 |
2021/07/02 | 702 | 728 | 702 | 715 | 66,300 |
2021/07/01 | 704 | 707 | 700 | 702 | 9,600 |
2021/06/30 | 712 | 714 | 703 | 703 | 8,900 |
2021/06/29 | 717 | 717 | 703 | 708 | 15,500 |
2021/06/28 | 698 | 717 | 690 | 715 | 29,100 |
2021/06/25 | 683 | 689 | 680 | 689 | 16,500 |
2021/06/24 | 683 | 683 | 674 | 674 | 11,400 |
2021/06/23 | 682 | 684 | 676 | 681 | 15,500 |
2021/06/22 | 663 | 675 | 663 | 675 | 16,800 |
2021/06/21 | 671 | 671 | 660 | 660 | 15,100 |
2021/06/18 | 665 | 673 | 660 | 666 | 16,700 |
2021/06/17 | 658 | 662 | 657 | 662 | 4,900 |
2021/06/16 | 655 | 660 | 652 | 657 | 7,100 |
2021/06/15 | 653 | 664 | 653 | 657 | 7,700 |
2021/06/14 | 655 | 665 | 654 | 663 | 8,700 |
2021/06/11 | 662 | 662 | 656 | 659 | 12,100 |
2021/06/10 | 668 | 668 | 658 | 659 | 6,600 |
2021/06/09 | 659 | 663 | 655 | 663 | 12,500 |
2021/06/08 | 658 | 658 | 650 | 653 | 5,100 |
2021/06/07 | 659 | 663 | 650 | 650 | 14,400 |
2021/06/04 | 663 | 665 | 655 | 659 | 7,700 |
2021/06/03 | 665 | 667 | 660 | 661 | 9,000 |
2021/06/02 | 649 | 665 | 641 | 665 | 17,000 |
2021/06/01 | 644 | 649 | 642 | 649 | 8,200 |
2021/05/31 | 651 | 651 | 640 | 645 | 12,500 |
2021/05/28 | 653 | 675 | 635 | 647 | 45,400 |
2021/05/27 | 675 | 682 | 653 | 653 | 113,800 |
2021/05/26 | 680 | 687 | 675 | 678 | 11,100 |
2021/05/25 | 672 | 682 | 670 | 680 | 15,800 |
2021/05/24 | 670 | 678 | 666 | 674 | 8,700 |
2021/05/21 | 668 | 676 | 668 | 670 | 17,800 |
2021/05/20 | 663 | 684 | 663 | 674 | 12,600 |
2021/05/19 | 658 | 672 | 658 | 663 | 12,800 |
2021/05/18 | 651 | 665 | 651 | 656 | 13,200 |
2021/05/17 | 659 | 664 | 649 | 657 | 25,100 |
2021/05/14 | 650 | 672 | 650 | 659 | 22,900 |
2021/05/13 | 644 | 664 | 640 | 649 | 14,200 |
2021/05/12 | 680 | 681 | 646 | 654 | 36,100 |
2021/05/11 | 683 | 693 | 681 | 681 | 15,600 |
2021/05/10 | 685 | 700 | 685 | 689 | 10,900 |
2021/05/07 | 687 | 697 | 687 | 689 | 12,700 |
2021/05/06 | 687 | 693 | 686 | 688 | 11,800 |
2021/04/30 | 675 | 684 | 673 | 681 | 15,300 |
2021/04/28 | 681 | 685 | 675 | 675 | 10,700 |
2021/04/27 | 684 | 685 | 675 | 681 | 8,900 |
2021/04/26 | 693 | 693 | 675 | 678 | 11,300 |
2021/04/23 | 683 | 691 | 683 | 684 | 8,500 |
2021/04/22 | 685 | 697 | 677 | 693 | 17,700 |
2021/04/21 | 691 | 694 | 675 | 685 | 29,800 |
2021/04/20 | 702 | 706 | 692 | 701 | 17,000 |
2021/04/19 | 701 | 713 | 701 | 706 | 20,200 |
2021/04/16 | 703 | 703 | 697 | 697 | 4,300 |
2021/04/15 | 696 | 703 | 691 | 703 | 20,000 |
2021/04/14 | 694 | 698 | 687 | 696 | 18,400 |
2021/04/13 | 682 | 696 | 682 | 696 | 22,400 |
2021/04/12 | 690 | 690 | 676 | 685 | 21,500 |
2021/04/09 | 683 | 689 | 676 | 681 | 19,500 |
2021/04/08 | 697 | 697 | 682 | 683 | 25,200 |
2021/04/07 | 683 | 697 | 683 | 697 | 16,600 |
2021/04/06 | 687 | 688 | 682 | 683 | 26,900 |
2021/04/05 | 688 | 698 | 685 | 685 | 23,300 |
2021/04/02 | 687 | 687 | 680 | 685 | 11,500 |
2021/04/01 | 687 | 691 | 683 | 687 | 22,200 |
2021/03/31 | 678 | 687 | 678 | 684 | 20,100 |
2021/03/30 | 682 | 687 | 672 | 685 | 38,100 |
2021/03/29 | 699 | 710 | 669 | 697 | 112,100 |
2021/03/26 | 710 | 726 | 704 | 726 | 117,000 |
2021/03/25 | 663 | 709 | 660 | 702 | 131,300 |
2021/03/24 | 644 | 660 | 638 | 655 | 45,200 |
2021/03/23 | 686 | 695 | 651 | 651 | 115,000 |
2021/03/22 | 675 | 691 | 666 | 676 | 297,800 |
2021/03/19 | 631 | 631 | 620 | 626 | 38,500 |
2021/03/18 | 640 | 647 | 621 | 630 | 82,900 |
2021/03/17 | 608 | 705 | 608 | 640 | 718,800 |
2021/03/16 | 603 | 605 | 598 | 605 | 12,400 |
2021/03/15 | 600 | 604 | 597 | 603 | 24,200 |
2021/03/12 | 601 | 602 | 597 | 598 | 12,000 |
2021/03/11 | 600 | 602 | 597 | 600 | 5,100 |
2021/03/10 | 596 | 600 | 595 | 600 | 6,500 |
2021/03/09 | 599 | 599 | 594 | 599 | 9,000 |
2021/03/08 | 592 | 593 | 588 | 593 | 5,400 |
2021/03/05 | 582 | 592 | 582 | 592 | 11,900 |
2021/03/04 | 593 | 594 | 582 | 582 | 18,500 |
2021/03/03 | 590 | 596 | 590 | 596 | 5,500 |
2021/03/02 | 599 | 602 | 590 | 590 | 22,300 |
2021/03/01 | 591 | 604 | 591 | 604 | 11,800 |
2021/02/26 | 600 | 600 | 591 | 591 | 7,700 |
2021/02/25 | 596 | 602 | 590 | 600 | 14,800 |
2021/02/24 | 604 | 604 | 592 | 592 | 8,900 |
2021/02/22 | 600 | 601 | 597 | 601 | 6,500 |
2021/02/19 | 595 | 595 | 591 | 593 | 2,100 |
2021/02/18 | 602 | 602 | 590 | 594 | 17,100 |
2021/02/17 | 605 | 607 | 603 | 603 | 9,000 |
2021/02/16 | 605 | 605 | 597 | 605 | 8,300 |
2021/02/15 | 598 | 600 | 593 | 600 | 14,200 |
2021/02/12 | 602 | 602 | 592 | 592 | 9,700 |
2021/02/10 | 598 | 601 | 596 | 596 | 3,200 |
2021/02/09 | 594 | 601 | 590 | 598 | 7,200 |
2021/02/08 | 590 | 602 | 590 | 595 | 18,300 |
2021/02/05 | 603 | 603 | 589 | 595 | 12,100 |
2021/02/04 | 598 | 603 | 595 | 595 | 7,900 |
2021/02/03 | 588 | 607 | 588 | 607 | 10,800 |
2021/02/02 | 594 | 594 | 585 | 591 | 10,000 |
2021/02/01 | 577 | 589 | 577 | 586 | 9,100 |
2021/01/29 | 600 | 600 | 576 | 576 | 34,500 |
2021/01/28 | 604 | 608 | 599 | 600 | 28,900 |
2021/01/27 | 593 | 604 | 590 | 604 | 11,700 |
2021/01/26 | 597 | 600 | 593 | 595 | 8,900 |
2021/01/25 | 597 | 600 | 595 | 600 | 10,200 |
2021/01/22 | 606 | 606 | 597 | 597 | 8,900 |
2021/01/21 | 599 | 617 | 595 | 613 | 16,600 |
2021/01/20 | 606 | 606 | 592 | 592 | 8,200 |
2021/01/19 | 607 | 607 | 603 | 606 | 6,700 |
2021/01/18 | 609 | 609 | 594 | 596 | 7,500 |
2021/01/15 | 626 | 629 | 605 | 605 | 5,600 |
2021/01/14 | 645 | 648 | 617 | 626 | 31,700 |
2021/01/13 | 602 | 645 | 602 | 645 | 31,600 |
2021/01/12 | 584 | 608 | 584 | 602 | 13,100 |
2021/01/08 | 582 | 592 | 578 | 592 | 10,100 |
2021/01/07 | 577 | 587 | 577 | 586 | 5,900 |
2021/01/06 | 570 | 577 | 566 | 574 | 6,600 |
2021/01/05 | 575 | 575 | 566 | 570 | 7,900 |
2021/01/04 | 570 | 589 | 570 | 575 | 4,400 |