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 |
---|---|---|---|---|---|
2022/12/30 | 1,066 | 1,092 | 1,064 | 1,067 | 124,500 |
2022/12/29 | 1,011 | 1,060 | 1,000 | 1,052 | 170,400 |
2022/12/28 | 1,026 | 1,043 | 1,005 | 1,023 | 370,900 |
2022/12/27 | 1,120 | 1,120 | 1,032 | 1,086 | 343,000 |
2022/12/26 | 1,110 | 1,121 | 1,103 | 1,117 | 94,600 |
2022/12/23 | 1,115 | 1,115 | 1,082 | 1,092 | 88,700 |
2022/12/22 | 1,112 | 1,132 | 1,111 | 1,117 | 83,000 |
2022/12/21 | 1,114 | 1,140 | 1,097 | 1,115 | 111,200 |
2022/12/20 | 1,142 | 1,172 | 1,103 | 1,114 | 181,900 |
2022/12/19 | 1,148 | 1,167 | 1,142 | 1,149 | 77,300 |
2022/12/16 | 1,145 | 1,176 | 1,138 | 1,145 | 96,500 |
2022/12/15 | 1,131 | 1,167 | 1,128 | 1,162 | 125,800 |
2022/12/14 | 1,137 | 1,149 | 1,119 | 1,133 | 98,500 |
2022/12/13 | 1,130 | 1,140 | 1,119 | 1,129 | 51,700 |
2022/12/12 | 1,126 | 1,133 | 1,114 | 1,128 | 74,300 |
2022/12/09 | 1,102 | 1,145 | 1,102 | 1,139 | 87,200 |
2022/12/08 | 1,084 | 1,115 | 1,079 | 1,112 | 80,300 |
2022/12/07 | 1,053 | 1,093 | 1,051 | 1,092 | 78,600 |
2022/12/06 | 1,066 | 1,085 | 1,057 | 1,060 | 79,500 |
2022/12/05 | 1,102 | 1,102 | 1,060 | 1,069 | 129,900 |
2022/12/02 | 1,128 | 1,135 | 1,105 | 1,107 | 94,800 |
2022/12/01 | 1,120 | 1,138 | 1,118 | 1,136 | 87,900 |
2022/11/30 | 1,103 | 1,112 | 1,101 | 1,108 | 60,100 |
2022/11/29 | 1,099 | 1,127 | 1,092 | 1,103 | 133,200 |
2022/11/28 | 1,150 | 1,151 | 1,119 | 1,125 | 353,500 |
2022/11/25 | 1,163 | 1,170 | 1,137 | 1,150 | 168,800 |
2022/11/24 | 1,158 | 1,163 | 1,136 | 1,156 | 165,100 |
2022/11/22 | 1,167 | 1,174 | 1,134 | 1,143 | 392,600 |
2022/11/21 | 1,099 | 1,212 | 1,093 | 1,156 | 1,383,300 |
2022/11/18 | 1,014 | 1,031 | 1,013 | 1,023 | 77,100 |
2022/11/17 | 1,013 | 1,013 | 991 | 1,000 | 140,900 |
2022/11/16 | 1,036 | 1,045 | 1,001 | 1,013 | 151,900 |
2022/11/15 | 998 | 1,015 | 994 | 1,014 | 57,600 |
2022/11/14 | 992 | 1,009 | 982 | 990 | 67,400 |
2022/11/11 | 989 | 996 | 980 | 992 | 52,200 |
2022/11/10 | 991 | 997 | 972 | 974 | 75,000 |
2022/11/09 | 1,005 | 1,025 | 992 | 1,006 | 102,600 |
2022/11/08 | 968 | 1,004 | 963 | 1,002 | 116,700 |
2022/11/07 | 970 | 983 | 947 | 960 | 136,500 |
2022/11/04 | 950 | 964 | 949 | 955 | 55,200 |
2022/11/02 | 944 | 964 | 934 | 951 | 105,500 |
2022/11/01 | 948 | 957 | 943 | 949 | 91,100 |
2022/10/31 | 934 | 947 | 929 | 944 | 168,300 |
2022/10/28 | 914 | 924 | 903 | 912 | 95,500 |
2022/10/27 | 920 | 920 | 910 | 918 | 44,300 |
2022/10/26 | 927 | 929 | 912 | 919 | 45,400 |
2022/10/25 | 925 | 930 | 914 | 914 | 48,200 |
2022/10/24 | 919 | 934 | 913 | 918 | 93,900 |
2022/10/21 | 900 | 915 | 900 | 908 | 60,400 |
2022/10/20 | 910 | 921 | 886 | 898 | 92,300 |
2022/10/19 | 908 | 919 | 896 | 918 | 45,500 |
2022/10/18 | 881 | 902 | 881 | 902 | 75,300 |
2022/10/17 | 874 | 891 | 873 | 874 | 46,400 |
2022/10/14 | 883 | 893 | 872 | 885 | 50,800 |
2022/10/13 | 891 | 894 | 862 | 862 | 82,700 |
2022/10/12 | 920 | 920 | 892 | 892 | 55,500 |
2022/10/11 | 906 | 922 | 901 | 922 | 73,000 |
2022/10/07 | 927 | 933 | 913 | 913 | 76,900 |
2022/10/06 | 924 | 949 | 921 | 944 | 79,100 |
2022/10/05 | 932 | 942 | 920 | 924 | 99,600 |
2022/10/04 | 932 | 942 | 908 | 940 | 210,400 |
2022/10/03 | 884 | 919 | 860 | 917 | 421,300 |
2022/09/30 | 860 | 873 | 845 | 855 | 121,500 |
2022/09/29 | 870 | 876 | 850 | 862 | 103,600 |
2022/09/28 | 848 | 859 | 829 | 859 | 98,000 |
2022/09/27 | 851 | 874 | 848 | 848 | 77,200 |
2022/09/26 | 870 | 875 | 845 | 858 | 123,400 |
2022/09/22 | 837 | 889 | 836 | 877 | 259,300 |
2022/09/21 | 821 | 865 | 816 | 851 | 234,800 |
2022/09/20 | 844 | 874 | 816 | 828 | 644,700 |
2022/09/16 | 768 | 769 | 760 | 761 | 40,100 |
2022/09/15 | 769 | 781 | 769 | 770 | 24,600 |
2022/09/14 | 766 | 777 | 763 | 771 | 23,700 |
2022/09/13 | 783 | 786 | 777 | 781 | 19,400 |
2022/09/12 | 783 | 786 | 775 | 781 | 29,300 |
2022/09/09 | 775 | 779 | 769 | 775 | 14,700 |
2022/09/08 | 767 | 775 | 765 | 775 | 20,600 |
2022/09/07 | 770 | 771 | 764 | 766 | 20,100 |
2022/09/06 | 768 | 776 | 764 | 770 | 44,400 |
2022/09/05 | 768 | 770 | 763 | 770 | 16,000 |
2022/09/02 | 777 | 777 | 767 | 771 | 37,400 |
2022/09/01 | 777 | 778 | 772 | 776 | 21,600 |
2022/08/31 | 776 | 784 | 776 | 781 | 10,700 |
2022/08/30 | 778 | 789 | 778 | 784 | 23,800 |
2022/08/29 | 769 | 780 | 769 | 774 | 36,500 |
2022/08/26 | 782 | 789 | 777 | 787 | 29,200 |
2022/08/25 | 778 | 779 | 770 | 777 | 21,700 |
2022/08/24 | 772 | 776 | 766 | 774 | 25,900 |
2022/08/23 | 772 | 774 | 766 | 772 | 25,200 |
2022/08/22 | 775 | 779 | 768 | 777 | 42,100 |
2022/08/19 | 777 | 787 | 775 | 784 | 58,300 |
2022/08/18 | 770 | 778 | 766 | 777 | 24,500 |
2022/08/17 | 774 | 779 | 770 | 774 | 34,800 |
2022/08/16 | 761 | 779 | 754 | 774 | 64,000 |
2022/08/15 | 760 | 768 | 755 | 761 | 52,900 |
2022/08/12 | 749 | 761 | 748 | 759 | 57,400 |
2022/08/10 | 753 | 753 | 744 | 744 | 89,700 |
2022/08/09 | 757 | 758 | 753 | 753 | 54,300 |
2022/08/08 | 761 | 761 | 754 | 758 | 48,600 |
2022/08/05 | 761 | 766 | 760 | 762 | 37,600 |
2022/08/04 | 763 | 767 | 762 | 764 | 23,100 |
2022/08/03 | 766 | 767 | 760 | 761 | 44,200 |
2022/08/02 | 765 | 768 | 760 | 766 | 29,600 |
2022/08/01 | 772 | 774 | 764 | 770 | 35,000 |
2022/07/29 | 777 | 781 | 769 | 772 | 43,600 |
2022/07/28 | 782 | 791 | 773 | 781 | 70,900 |
2022/07/27 | 769 | 786 | 762 | 779 | 84,500 |
2022/07/26 | 767 | 772 | 762 | 771 | 39,300 |
2022/07/25 | 775 | 775 | 761 | 763 | 73,200 |
2022/07/22 | 776 | 784 | 768 | 771 | 92,100 |
2022/07/21 | 783 | 784 | 770 | 775 | 107,500 |
2022/07/20 | 795 | 828 | 778 | 786 | 425,900 |
2022/07/19 | 743 | 785 | 735 | 776 | 475,300 |
2022/07/15 | 875 | 886 | 853 | 878 | 220,100 |
2022/07/14 | 841 | 864 | 837 | 862 | 51,200 |
2022/07/13 | 846 | 846 | 835 | 841 | 45,900 |
2022/07/12 | 860 | 860 | 842 | 842 | 68,900 |
2022/07/11 | 870 | 872 | 857 | 862 | 39,300 |
2022/07/08 | 861 | 879 | 859 | 859 | 49,300 |
2022/07/07 | 868 | 868 | 848 | 858 | 59,100 |
2022/07/06 | 881 | 881 | 868 | 868 | 48,100 |
2022/07/05 | 883 | 895 | 882 | 885 | 23,300 |
2022/07/04 | 889 | 891 | 878 | 883 | 34,300 |
2022/07/01 | 896 | 898 | 876 | 879 | 55,200 |
2022/06/30 | 911 | 911 | 891 | 899 | 52,400 |
2022/06/29 | 907 | 915 | 905 | 913 | 35,200 |
2022/06/28 | 906 | 920 | 905 | 914 | 24,300 |
2022/06/27 | 922 | 923 | 909 | 909 | 30,200 |
2022/06/24 | 910 | 917 | 900 | 910 | 46,400 |
2022/06/23 | 908 | 924 | 905 | 907 | 36,300 |
2022/06/22 | 927 | 927 | 899 | 907 | 29,300 |
2022/06/21 | 905 | 924 | 902 | 923 | 26,400 |
2022/06/20 | 905 | 905 | 873 | 892 | 46,100 |
2022/06/17 | 890 | 907 | 884 | 904 | 44,200 |
2022/06/16 | 910 | 925 | 910 | 916 | 27,200 |
2022/06/15 | 919 | 919 | 904 | 909 | 48,500 |
2022/06/14 | 904 | 919 | 898 | 919 | 38,200 |
2022/06/13 | 910 | 925 | 908 | 919 | 50,700 |
2022/06/10 | 932 | 937 | 919 | 931 | 71,200 |
2022/06/09 | 947 | 947 | 937 | 943 | 27,200 |
2022/06/08 | 945 | 950 | 940 | 947 | 24,800 |
2022/06/07 | 932 | 951 | 931 | 945 | 64,100 |
2022/06/06 | 936 | 945 | 923 | 929 | 48,600 |
2022/06/03 | 943 | 950 | 938 | 940 | 33,900 |
2022/06/02 | 948 | 948 | 935 | 943 | 32,800 |
2022/06/01 | 940 | 952 | 939 | 949 | 61,700 |
2022/05/31 | 931 | 941 | 922 | 939 | 76,800 |
2022/05/30 | 914 | 931 | 893 | 931 | 142,200 |
2022/05/27 | 929 | 942 | 916 | 925 | 219,700 |
2022/05/26 | 924 | 942 | 923 | 940 | 93,800 |
2022/05/25 | 926 | 930 | 915 | 923 | 67,300 |
2022/05/24 | 954 | 954 | 916 | 924 | 167,700 |
2022/05/23 | 979 | 980 | 941 | 955 | 490,600 |
2022/05/20 | 884 | 892 | 878 | 892 | 33,600 |
2022/05/19 | 880 | 888 | 872 | 886 | 32,100 |
2022/05/18 | 881 | 895 | 875 | 895 | 43,000 |
2022/05/17 | 874 | 882 | 865 | 881 | 32,200 |
2022/05/16 | 888 | 890 | 867 | 872 | 52,600 |
2022/05/13 | 874 | 885 | 869 | 883 | 29,200 |
2022/05/12 | 862 | 874 | 862 | 863 | 27,300 |
2022/05/11 | 874 | 889 | 867 | 881 | 42,100 |
2022/05/10 | 871 | 877 | 857 | 874 | 36,800 |
2022/05/09 | 884 | 885 | 877 | 879 | 23,900 |
2022/05/06 | 877 | 886 | 866 | 881 | 26,000 |
2022/05/02 | 876 | 882 | 866 | 871 | 16,800 |
2022/04/28 | 867 | 886 | 866 | 876 | 38,500 |
2022/04/27 | 853 | 867 | 842 | 867 | 51,100 |
2022/04/26 | 872 | 873 | 853 | 859 | 48,100 |
2022/04/25 | 870 | 882 | 867 | 872 | 40,700 |
2022/04/22 | 883 | 883 | 871 | 882 | 26,400 |
2022/04/21 | 878 | 888 | 875 | 888 | 30,300 |
2022/04/20 | 887 | 891 | 877 | 878 | 42,600 |
2022/04/19 | 887 | 894 | 878 | 888 | 36,400 |
2022/04/18 | 887 | 887 | 865 | 876 | 21,200 |
2022/04/15 | 877 | 884 | 871 | 882 | 24,200 |
2022/04/14 | 895 | 895 | 878 | 890 | 22,000 |
2022/04/13 | 870 | 893 | 870 | 888 | 39,900 |
2022/04/12 | 862 | 874 | 855 | 864 | 41,500 |
2022/04/11 | 877 | 883 | 860 | 869 | 33,300 |
2022/04/08 | 873 | 877 | 862 | 871 | 40,400 |
2022/04/07 | 884 | 884 | 862 | 866 | 59,800 |
2022/04/06 | 906 | 906 | 888 | 896 | 70,200 |
2022/04/05 | 918 | 918 | 911 | 912 | 35,300 |
2022/04/04 | 922 | 925 | 909 | 918 | 33,900 |
2022/04/01 | 924 | 924 | 903 | 915 | 92,100 |
2022/03/31 | 942 | 942 | 925 | 929 | 65,100 |
2022/03/30 | 945 | 950 | 927 | 937 | 79,800 |
2022/03/29 | 936 | 957 | 936 | 950 | 141,800 |
2022/03/28 | 954 | 966 | 925 | 936 | 274,900 |
2022/03/25 | 1,081 | 1,097 | 1,003 | 1,028 | 271,300 |
2022/03/24 | 993 | 1,045 | 985 | 1,045 | 62,100 |
2022/03/23 | 1,010 | 1,035 | 1,010 | 1,022 | 97,900 |
2022/03/22 | 974 | 998 | 973 | 998 | 93,600 |
2022/03/18 | 926 | 953 | 920 | 953 | 64,100 |
2022/03/17 | 923 | 928 | 906 | 921 | 39,000 |
2022/03/16 | 900 | 910 | 893 | 910 | 27,400 |
2022/03/15 | 871 | 894 | 870 | 891 | 19,900 |
2022/03/14 | 857 | 881 | 857 | 875 | 30,400 |
2022/03/11 | 845 | 858 | 845 | 850 | 27,600 |
2022/03/10 | 849 | 867 | 845 | 863 | 43,500 |
2022/03/09 | 828 | 841 | 819 | 825 | 40,100 |
2022/03/08 | 833 | 849 | 809 | 819 | 80,100 |
2022/03/07 | 855 | 858 | 831 | 849 | 57,700 |
2022/03/04 | 887 | 887 | 855 | 867 | 32,500 |
2022/03/03 | 891 | 895 | 884 | 890 | 35,900 |
2022/03/02 | 888 | 893 | 876 | 885 | 39,800 |
2022/03/01 | 892 | 906 | 885 | 903 | 44,200 |
2022/02/28 | 890 | 897 | 873 | 892 | 76,500 |
2022/02/25 | 865 | 891 | 863 | 888 | 109,700 |
2022/02/24 | 860 | 865 | 835 | 850 | 110,500 |
2022/02/22 | 897 | 898 | 867 | 867 | 141,600 |
2022/02/21 | 938 | 969 | 901 | 912 | 622,500 |
2022/02/18 | 867 | 882 | 857 | 878 | 20,800 |
2022/02/17 | 870 | 886 | 869 | 870 | 30,000 |
2022/02/16 | 873 | 885 | 868 | 874 | 25,400 |
2022/02/15 | 865 | 871 | 858 | 860 | 53,100 |
2022/02/14 | 887 | 887 | 858 | 865 | 42,800 |
2022/02/10 | 912 | 913 | 898 | 902 | 41,300 |
2022/02/09 | 891 | 914 | 891 | 913 | 17,200 |
2022/02/08 | 904 | 905 | 892 | 895 | 28,700 |
2022/02/07 | 897 | 913 | 891 | 901 | 30,600 |
2022/02/04 | 914 | 920 | 886 | 895 | 36,300 |
2022/02/03 | 934 | 934 | 906 | 916 | 37,200 |
2022/02/02 | 914 | 942 | 914 | 934 | 36,900 |
2022/02/01 | 922 | 957 | 905 | 909 | 51,900 |
2022/01/31 | 876 | 932 | 868 | 922 | 49,900 |
2022/01/28 | 892 | 906 | 871 | 888 | 90,900 |
2022/01/27 | 940 | 951 | 883 | 886 | 63,200 |
2022/01/26 | 935 | 949 | 924 | 935 | 26,800 |
2022/01/25 | 970 | 974 | 925 | 936 | 48,200 |
2022/01/24 | 940 | 976 | 929 | 969 | 37,900 |
2022/01/21 | 969 | 970 | 939 | 949 | 47,800 |
2022/01/20 | 1,000 | 1,017 | 979 | 984 | 65,800 |
2022/01/19 | 1,070 | 1,081 | 1,012 | 1,013 | 91,000 |
2022/01/18 | 1,047 | 1,106 | 1,047 | 1,089 | 93,400 |
2022/01/17 | 1,040 | 1,054 | 1,024 | 1,051 | 32,700 |
2022/01/14 | 1,025 | 1,042 | 1,006 | 1,024 | 44,400 |
2022/01/13 | 1,063 | 1,082 | 1,039 | 1,042 | 44,000 |
2022/01/12 | 1,020 | 1,067 | 1,020 | 1,062 | 57,100 |
2022/01/11 | 1,060 | 1,064 | 1,024 | 1,029 | 67,600 |
2022/01/07 | 1,082 | 1,093 | 1,058 | 1,073 | 77,500 |
2022/01/06 | 1,063 | 1,093 | 1,057 | 1,075 | 93,800 |
2022/01/05 | 1,130 | 1,133 | 1,089 | 1,093 | 103,800 |
2022/01/04 | 1,160 | 1,160 | 1,126 | 1,143 | 122,700 |