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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,145 | 1,145 | 1,134 | 1,140 | 18,800 |
| 2024/05/01 | 1,144 | 1,145 | 1,138 | 1,145 | 25,000 |
| 2024/04/30 | 1,132 | 1,152 | 1,132 | 1,144 | 48,200 |
| 2024/04/26 | 1,125 | 1,135 | 1,112 | 1,124 | 74,200 |
| 2024/04/25 | 1,138 | 1,149 | 1,125 | 1,125 | 47,700 |
| 2024/04/24 | 1,139 | 1,139 | 1,127 | 1,128 | 27,600 |
| 2024/04/23 | 1,126 | 1,138 | 1,120 | 1,130 | 27,800 |
| 2024/04/22 | 1,130 | 1,131 | 1,115 | 1,123 | 37,500 |
| 2024/04/19 | 1,141 | 1,142 | 1,107 | 1,118 | 56,500 |
| 2024/04/18 | 1,126 | 1,150 | 1,126 | 1,146 | 30,900 |
| 2024/04/17 | 1,131 | 1,147 | 1,122 | 1,131 | 37,700 |
| 2024/04/16 | 1,147 | 1,153 | 1,129 | 1,131 | 44,300 |
| 2024/04/15 | 1,146 | 1,156 | 1,146 | 1,148 | 30,300 |
| 2024/04/12 | 1,166 | 1,174 | 1,157 | 1,160 | 53,900 |
| 2024/04/11 | 1,157 | 1,161 | 1,151 | 1,159 | 19,400 |
| 2024/04/10 | 1,154 | 1,168 | 1,152 | 1,157 | 41,500 |
| 2024/04/09 | 1,135 | 1,153 | 1,135 | 1,150 | 29,500 |
| 2024/04/08 | 1,135 | 1,142 | 1,130 | 1,135 | 40,100 |
| 2024/04/05 | 1,124 | 1,132 | 1,114 | 1,129 | 44,500 |
| 2024/04/04 | 1,145 | 1,145 | 1,130 | 1,130 | 38,200 |
| 2024/04/03 | 1,116 | 1,137 | 1,110 | 1,130 | 43,200 |
| 2024/04/02 | 1,142 | 1,144 | 1,118 | 1,121 | 117,300 |
| 2024/04/01 | 1,176 | 1,180 | 1,139 | 1,143 | 370,900 |
| 2024/03/29 | 1,222 | 1,259 | 1,222 | 1,235 | 94,100 |
| 2024/03/28 | 1,218 | 1,253 | 1,215 | 1,232 | 93,000 |
| 2024/03/27 | 1,225 | 1,234 | 1,210 | 1,218 | 62,800 |
| 2024/03/26 | 1,225 | 1,235 | 1,221 | 1,226 | 46,600 |
| 2024/03/25 | 1,212 | 1,228 | 1,210 | 1,221 | 32,800 |
| 2024/03/22 | 1,208 | 1,220 | 1,195 | 1,220 | 37,300 |
| 2024/03/21 | 1,195 | 1,211 | 1,195 | 1,206 | 37,700 |
| 2024/03/19 | 1,174 | 1,186 | 1,170 | 1,186 | 25,300 |
| 2024/03/18 | 1,164 | 1,180 | 1,164 | 1,179 | 24,100 |
| 2024/03/15 | 1,169 | 1,169 | 1,156 | 1,161 | 16,400 |
| 2024/03/14 | 1,162 | 1,169 | 1,152 | 1,161 | 30,300 |
| 2024/03/13 | 1,190 | 1,198 | 1,164 | 1,168 | 22,500 |
| 2024/03/12 | 1,166 | 1,188 | 1,159 | 1,188 | 29,900 |
| 2024/03/11 | 1,202 | 1,203 | 1,166 | 1,184 | 61,000 |
| 2024/03/08 | 1,200 | 1,222 | 1,190 | 1,216 | 38,500 |
| 2024/03/07 | 1,249 | 1,249 | 1,211 | 1,214 | 27,000 |
| 2024/03/06 | 1,227 | 1,249 | 1,220 | 1,243 | 29,600 |
| 2024/03/05 | 1,218 | 1,239 | 1,212 | 1,231 | 36,600 |
| 2024/03/04 | 1,240 | 1,240 | 1,211 | 1,220 | 48,400 |
| 2024/03/01 | 1,231 | 1,249 | 1,227 | 1,239 | 56,700 |
| 2024/02/29 | 1,269 | 1,271 | 1,238 | 1,241 | 98,800 |
| 2024/02/28 | 1,259 | 1,285 | 1,240 | 1,278 | 206,800 |
| 2024/02/27 | 1,196 | 1,210 | 1,189 | 1,202 | 64,400 |
| 2024/02/26 | 1,194 | 1,217 | 1,185 | 1,185 | 95,900 |
| 2024/02/22 | 1,152 | 1,171 | 1,147 | 1,170 | 53,700 |
| 2024/02/21 | 1,155 | 1,161 | 1,141 | 1,142 | 31,400 |
| 2024/02/20 | 1,159 | 1,166 | 1,152 | 1,165 | 37,200 |
| 2024/02/19 | 1,156 | 1,161 | 1,138 | 1,156 | 29,500 |
| 2024/02/16 | 1,137 | 1,156 | 1,133 | 1,152 | 36,100 |
| 2024/02/15 | 1,150 | 1,155 | 1,131 | 1,131 | 25,200 |
| 2024/02/14 | 1,158 | 1,165 | 1,142 | 1,145 | 44,500 |
| 2024/02/13 | 1,160 | 1,173 | 1,150 | 1,172 | 57,700 |
| 2024/02/09 | 1,149 | 1,160 | 1,145 | 1,151 | 50,600 |
| 2024/02/08 | 1,137 | 1,154 | 1,128 | 1,152 | 81,000 |
| 2024/02/07 | 1,135 | 1,135 | 1,111 | 1,123 | 50,400 |
| 2024/02/06 | 1,142 | 1,148 | 1,132 | 1,132 | 31,400 |
| 2024/02/05 | 1,140 | 1,170 | 1,135 | 1,155 | 56,800 |
| 2024/02/02 | 1,160 | 1,160 | 1,125 | 1,125 | 50,600 |
| 2024/02/01 | 1,159 | 1,165 | 1,144 | 1,144 | 36,400 |
| 2024/01/31 | 1,171 | 1,180 | 1,157 | 1,163 | 33,300 |
| 2024/01/30 | 1,180 | 1,189 | 1,166 | 1,171 | 69,700 |
| 2024/01/29 | 1,153 | 1,183 | 1,153 | 1,181 | 57,800 |
| 2024/01/26 | 1,164 | 1,164 | 1,150 | 1,150 | 27,200 |
| 2024/01/25 | 1,155 | 1,165 | 1,148 | 1,164 | 22,800 |
| 2024/01/24 | 1,160 | 1,165 | 1,146 | 1,146 | 30,700 |
| 2024/01/23 | 1,165 | 1,170 | 1,155 | 1,157 | 24,600 |
| 2024/01/22 | 1,171 | 1,176 | 1,166 | 1,169 | 35,500 |
| 2024/01/19 | 1,143 | 1,173 | 1,140 | 1,158 | 93,600 |
| 2024/01/18 | 1,138 | 1,143 | 1,134 | 1,141 | 33,300 |
| 2024/01/17 | 1,152 | 1,165 | 1,142 | 1,145 | 41,200 |
| 2024/01/16 | 1,152 | 1,157 | 1,135 | 1,148 | 77,400 |
| 2024/01/15 | 1,124 | 1,156 | 1,123 | 1,147 | 85,100 |
| 2024/01/12 | 1,129 | 1,133 | 1,101 | 1,113 | 53,200 |
| 2024/01/11 | 1,131 | 1,138 | 1,117 | 1,118 | 48,500 |
| 2024/01/10 | 1,125 | 1,145 | 1,123 | 1,125 | 63,700 |
| 2024/01/09 | 1,133 | 1,140 | 1,116 | 1,131 | 56,200 |
| 2024/01/05 | 1,150 | 1,161 | 1,128 | 1,128 | 68,200 |
| 2024/01/04 | 1,141 | 1,158 | 1,130 | 1,147 | 44,300 |