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
2026/05/15 2,031 2,082 2,019 2,036 55,500
2026/05/14 2,091 2,123 2,013 2,025 77,500
2026/05/13 2,119 2,119 2,037 2,071 81,600
2026/05/12 2,083 2,170 2,078 2,119 106,800
2026/05/11 2,055 2,072 2,030 2,050 81,500
2026/05/08 2,009 2,040 1,995 2,031 85,900
2026/05/07 1,951 2,051 1,950 2,017 221,600
2026/05/01 1,876 1,883 1,866 1,871 37,300
2026/04/30 1,913 1,913 1,870 1,873 60,100
2026/04/28 1,875 1,913 1,870 1,913 36,300
2026/04/27 1,894 1,906 1,863 1,880 82,700
2026/04/24 1,842 1,921 1,830 1,894 127,200
2026/04/23 1,885 1,897 1,843 1,856 51,500
2026/04/22 1,897 1,900 1,873 1,877 35,400
2026/04/21 1,890 1,905 1,879 1,898 26,800
2026/04/20 1,899 1,904 1,879 1,882 28,200
2026/04/17 1,886 1,889 1,861 1,889 38,900
2026/04/16 1,885 1,911 1,880 1,886 60,900
2026/04/15 1,878 1,883 1,849 1,879 59,600
2026/04/14 1,867 1,881 1,852 1,857 37,600
2026/04/13 1,872 1,889 1,853 1,857 63,800
2026/04/10 1,940 1,940 1,880 1,884 118,300
2026/04/09 1,979 1,979 1,923 1,924 60,000
2026/04/08 1,947 1,974 1,938 1,974 90,000
2026/04/07 1,921 1,931 1,895 1,915 130,200
2026/04/06 1,920 1,948 1,902 1,915 209,300
2026/04/03 2,015 2,038 1,987 1,996 158,700
2026/03/27 1,967 2,017 1,955 2,009 51,100
2026/03/26 2,023 2,023 1,985 2,017 62,500
2026/03/25 2,021 2,025 1,985 2,006 51,700
2026/03/24 1,960 2,010 1,950 1,983 77,700
2026/03/23 1,910 1,948 1,881 1,920 151,300
2026/03/19 2,060 2,060 2,005 2,006 41,100
2026/03/18 2,055 2,104 2,037 2,104 47,500
2026/03/17 2,051 2,051 1,997 2,015 28,600
2026/03/16 2,000 2,042 1,981 2,018 47,200
2026/03/13 2,010 2,059 2,010 2,042 35,100
2026/03/12 2,118 2,118 2,080 2,086 34,000
2026/03/11 2,180 2,185 2,138 2,142 25,500
2026/03/10 2,111 2,134 2,084 2,132 40,700
2026/03/09 1,979 2,045 1,951 2,030 86,000
2026/03/06 2,136 2,218 2,121 2,179 42,000
2026/03/05 2,149 2,220 2,149 2,186 67,100
2026/03/04 2,111 2,155 2,010 2,055 102,900
2026/03/03 2,364 2,371 2,242 2,243 91,900
2026/03/02 2,391 2,410 2,328 2,391 48,000
2026/02/27 2,398 2,445 2,379 2,441 36,100
2026/02/26 2,382 2,398 2,347 2,398 37,100
2026/02/25 2,342 2,404 2,331 2,359 46,200
2026/02/24 2,305 2,355 2,270 2,332 54,800
2026/02/20 2,340 2,341 2,307 2,333 22,200
2026/02/19 2,369 2,373 2,327 2,347 29,200
2026/02/18 2,308 2,370 2,300 2,359 47,000
2026/02/17 2,311 2,313 2,259 2,294 37,900
2026/02/16 2,218 2,300 2,205 2,291 51,500
2026/02/13 2,268 2,268 2,188 2,218 34,900
2026/02/12 2,219 2,275 2,215 2,268 48,300
2026/02/10 2,171 2,225 2,171 2,218 43,800
2026/02/09 2,182 2,185 2,157 2,185 35,800
2026/02/06 2,110 2,141 2,085 2,141 31,500
2026/02/05 2,107 2,137 2,080 2,107 22,900
2026/02/04 2,121 2,171 2,116 2,116 27,300
2026/02/03 2,116 2,151 2,099 2,135 40,500
2026/02/02 2,172 2,181 2,069 2,073 56,600
2026/01/30 2,125 2,176 2,100 2,155 55,100
2026/01/29 2,155 2,165 2,134 2,135 39,000
2026/01/28 2,190 2,190 2,135 2,167 34,300
2026/01/27 2,160 2,192 2,139 2,192 27,500
2026/01/26 2,203 2,211 2,141 2,160 46,500
2026/01/23 2,265 2,265 2,238 2,239 31,600
2026/01/22 2,152 2,277 2,152 2,263 70,400
2026/01/21 2,119 2,176 2,103 2,146 65,800
2026/01/20 2,240 2,240 2,150 2,169 63,800
2026/01/19 2,280 2,280 2,228 2,249 49,200
2026/01/16 2,156 2,258 2,156 2,249 81,700
2026/01/15 2,161 2,183 2,131 2,150 56,200
2026/01/14 2,194 2,199 2,162 2,184 62,900
2026/01/13 2,191 2,191 2,136 2,190 89,300
2026/01/09 2,100 2,141 2,085 2,141 63,200
2026/01/08 2,110 2,128 2,087 2,101 48,500
2026/01/07 2,090 2,099 2,069 2,086 60,400
2026/01/06 2,101 2,134 2,090 2,109 60,400
2026/01/05 2,092 2,108 2,058 2,081 91,300

このページの先頭へ