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
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

このページの先頭へ