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
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

このページの先頭へ