ミツバ(7280)の株価時系列情報
ミツバ(7280)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 797 | 797 | 774 | 774 | 182,300 |
| 2025/06/12 | 810 | 816 | 800 | 800 | 87,400 |
| 2025/06/11 | 808 | 817 | 808 | 817 | 61,500 |
| 2025/06/10 | 809 | 814 | 808 | 808 | 72,200 |
| 2025/06/09 | 811 | 817 | 803 | 809 | 92,700 |
| 2025/06/06 | 817 | 822 | 805 | 805 | 74,200 |
| 2025/06/05 | 814 | 824 | 811 | 818 | 56,000 |
| 2025/06/04 | 821 | 822 | 816 | 816 | 52,400 |
| 2025/06/03 | 815 | 821 | 809 | 813 | 59,000 |
| 2025/06/02 | 825 | 825 | 810 | 817 | 138,100 |
| 2025/05/30 | 824 | 835 | 821 | 829 | 66,800 |
| 2025/05/29 | 827 | 837 | 825 | 832 | 100,400 |
| 2025/05/28 | 824 | 830 | 816 | 816 | 106,100 |
| 2025/05/27 | 809 | 816 | 806 | 812 | 68,800 |
| 2025/05/26 | 804 | 812 | 804 | 806 | 55,400 |
| 2025/05/23 | 801 | 808 | 790 | 802 | 72,400 |
| 2025/05/22 | 791 | 795 | 783 | 789 | 62,300 |
| 2025/05/21 | 805 | 810 | 796 | 800 | 68,200 |
| 2025/05/20 | 806 | 808 | 793 | 794 | 86,500 |
| 2025/05/19 | 806 | 813 | 797 | 803 | 76,100 |
| 2025/05/16 | 814 | 815 | 797 | 807 | 78,400 |
| 2025/05/15 | 816 | 832 | 803 | 808 | 121,300 |
| 2025/05/14 | 840 | 848 | 811 | 816 | 170,700 |
| 2025/05/13 | 863 | 868 | 843 | 843 | 79,900 |
| 2025/05/12 | 840 | 848 | 833 | 848 | 66,200 |
| 2025/05/09 | 830 | 841 | 830 | 839 | 82,300 |
| 2025/05/08 | 831 | 831 | 820 | 827 | 64,600 |
| 2025/05/07 | 830 | 837 | 827 | 830 | 104,200 |
| 2025/05/02 | 838 | 847 | 831 | 835 | 55,300 |
| 2025/05/01 | 833 | 839 | 827 | 837 | 48,300 |
| 2025/04/30 | 831 | 838 | 819 | 838 | 77,100 |
| 2025/04/28 | 827 | 836 | 825 | 831 | 61,800 |
| 2025/04/25 | 817 | 824 | 809 | 820 | 78,900 |
| 2025/04/24 | 804 | 822 | 802 | 803 | 87,800 |
| 2025/04/23 | 814 | 816 | 797 | 800 | 131,100 |
| 2025/04/22 | 785 | 799 | 781 | 799 | 83,600 |
| 2025/04/21 | 787 | 794 | 778 | 782 | 96,800 |
| 2025/04/18 | 781 | 796 | 775 | 795 | 150,400 |
| 2025/04/17 | 765 | 770 | 759 | 770 | 64,100 |
| 2025/04/16 | 772 | 783 | 755 | 764 | 96,600 |
| 2025/04/15 | 777 | 786 | 772 | 772 | 138,700 |
| 2025/04/14 | 755 | 760 | 745 | 755 | 77,000 |
| 2025/04/11 | 708 | 745 | 697 | 740 | 167,200 |
| 2025/04/10 | 782 | 787 | 748 | 764 | 292,100 |
| 2025/04/09 | 706 | 706 | 678 | 689 | 275,600 |
| 2025/04/08 | 717 | 759 | 717 | 740 | 180,300 |
| 2025/04/07 | 665 | 697 | 654 | 678 | 298,200 |
| 2025/04/04 | 755 | 757 | 712 | 730 | 348,300 |
| 2025/04/03 | 780 | 796 | 773 | 785 | 209,300 |
| 2025/04/02 | 833 | 833 | 809 | 824 | 121,400 |
| 2025/04/01 | 850 | 850 | 835 | 835 | 218,500 |
| 2025/03/31 | 842 | 842 | 817 | 820 | 167,500 |
| 2025/03/28 | 865 | 874 | 854 | 857 | 235,000 |
| 2025/03/27 | 881 | 885 | 870 | 882 | 416,600 |
| 2025/03/26 | 881 | 894 | 872 | 889 | 215,500 |
| 2025/03/25 | 880 | 894 | 875 | 880 | 181,500 |
| 2025/03/24 | 875 | 875 | 862 | 867 | 246,700 |
| 2025/03/21 | 868 | 880 | 865 | 865 | 212,500 |
| 2025/03/19 | 882 | 893 | 880 | 883 | 232,500 |
| 2025/03/18 | 865 | 887 | 865 | 886 | 206,500 |
| 2025/03/17 | 847 | 855 | 843 | 850 | 184,000 |
| 2025/03/14 | 838 | 840 | 831 | 833 | 138,900 |
| 2025/03/13 | 852 | 853 | 838 | 839 | 139,000 |
| 2025/03/12 | 835 | 862 | 835 | 861 | 181,600 |
| 2025/03/11 | 819 | 833 | 811 | 831 | 165,200 |
| 2025/03/10 | 828 | 837 | 827 | 832 | 134,100 |
| 2025/03/07 | 802 | 823 | 800 | 823 | 178,700 |
| 2025/03/06 | 816 | 833 | 812 | 817 | 170,900 |
| 2025/03/05 | 794 | 808 | 791 | 801 | 159,800 |
| 2025/03/04 | 798 | 803 | 785 | 794 | 130,200 |
| 2025/03/03 | 798 | 811 | 788 | 809 | 137,100 |
| 2025/02/28 | 792 | 806 | 780 | 787 | 187,300 |
| 2025/02/27 | 782 | 804 | 782 | 799 | 134,600 |
| 2025/02/26 | 776 | 781 | 766 | 779 | 113,400 |
| 2025/02/25 | 775 | 790 | 770 | 780 | 119,800 |
| 2025/02/21 | 782 | 787 | 774 | 787 | 149,500 |
| 2025/02/20 | 801 | 808 | 781 | 782 | 166,000 |
| 2025/02/19 | 825 | 826 | 801 | 801 | 156,900 |
| 2025/02/18 | 833 | 835 | 824 | 825 | 119,500 |
| 2025/02/17 | 873 | 873 | 836 | 836 | 159,900 |
| 2025/02/14 | 881 | 884 | 870 | 875 | 182,500 |
| 2025/02/13 | 832 | 894 | 832 | 888 | 371,200 |
| 2025/02/12 | 860 | 867 | 820 | 822 | 430,100 |
| 2025/02/10 | 830 | 858 | 823 | 854 | 220,600 |
| 2025/02/07 | 816 | 831 | 810 | 830 | 205,000 |
| 2025/02/06 | 819 | 828 | 815 | 816 | 140,400 |
| 2025/02/05 | 828 | 831 | 810 | 820 | 206,100 |
| 2025/02/04 | 850 | 854 | 822 | 822 | 198,800 |
| 2025/02/03 | 872 | 879 | 821 | 821 | 344,100 |
| 2025/01/31 | 891 | 891 | 873 | 884 | 152,600 |
| 2025/01/30 | 884 | 893 | 882 | 891 | 103,800 |
| 2025/01/29 | 890 | 891 | 883 | 884 | 65,800 |
| 2025/01/28 | 886 | 890 | 879 | 887 | 128,800 |
| 2025/01/27 | 896 | 901 | 889 | 889 | 72,800 |
| 2025/01/24 | 892 | 899 | 884 | 886 | 99,100 |
| 2025/01/23 | 896 | 896 | 885 | 892 | 114,000 |
| 2025/01/22 | 917 | 919 | 896 | 896 | 108,000 |
| 2025/01/21 | 917 | 922 | 909 | 910 | 84,900 |
| 2025/01/20 | 898 | 917 | 898 | 913 | 112,100 |
| 2025/01/17 | 917 | 917 | 895 | 900 | 132,000 |
| 2025/01/16 | 911 | 916 | 904 | 911 | 110,600 |
| 2025/01/15 | 903 | 911 | 898 | 908 | 121,000 |
| 2025/01/14 | 893 | 896 | 880 | 894 | 144,200 |
| 2025/01/10 | 899 | 908 | 895 | 899 | 105,000 |
| 2025/01/09 | 926 | 926 | 907 | 908 | 128,200 |
| 2025/01/08 | 936 | 940 | 925 | 931 | 115,100 |
| 2025/01/07 | 941 | 945 | 930 | 940 | 139,500 |
| 2025/01/06 | 980 | 980 | 944 | 944 | 181,600 |
| 2024/12/30 | 976 | 978 | 964 | 972 | 150,700 |
| 2024/12/27 | 997 | 998 | 966 | 976 | 222,500 |
| 2024/12/26 | 957 | 974 | 948 | 968 | 292,800 |
| 2024/12/25 | 910 | 922 | 902 | 922 | 136,700 |
| 2024/12/24 | 903 | 909 | 895 | 907 | 102,300 |
| 2024/12/23 | 891 | 902 | 879 | 901 | 135,700 |
| 2024/12/20 | 894 | 902 | 886 | 886 | 137,200 |
| 2024/12/19 | 870 | 893 | 866 | 892 | 138,800 |
| 2024/12/18 | 871 | 897 | 871 | 885 | 108,200 |
| 2024/12/17 | 894 | 895 | 875 | 875 | 106,200 |
| 2024/12/16 | 894 | 899 | 890 | 891 | 88,900 |
| 2024/12/13 | 883 | 897 | 883 | 897 | 131,500 |
| 2024/12/12 | 900 | 904 | 895 | 898 | 163,700 |
| 2024/12/11 | 889 | 893 | 883 | 890 | 84,800 |
| 2024/12/10 | 890 | 900 | 887 | 889 | 136,400 |
| 2024/12/09 | 869 | 886 | 869 | 883 | 281,100 |
| 2024/12/06 | 861 | 866 | 849 | 861 | 125,700 |
| 2024/12/05 | 860 | 873 | 860 | 865 | 134,300 |
| 2024/12/04 | 858 | 861 | 844 | 850 | 103,900 |
| 2024/12/03 | 849 | 863 | 847 | 857 | 107,800 |
| 2024/12/02 | 836 | 849 | 835 | 849 | 84,800 |
| 2024/11/29 | 846 | 846 | 832 | 832 | 77,100 |
| 2024/11/28 | 845 | 851 | 839 | 846 | 90,400 |
| 2024/11/27 | 870 | 871 | 840 | 846 | 148,800 |
| 2024/11/26 | 871 | 883 | 860 | 874 | 159,000 |
| 2024/11/25 | 877 | 882 | 869 | 870 | 111,800 |
| 2024/11/22 | 842 | 869 | 842 | 869 | 150,200 |
| 2024/11/21 | 840 | 848 | 838 | 838 | 109,300 |
| 2024/11/20 | 856 | 865 | 832 | 836 | 155,500 |
| 2024/11/19 | 855 | 864 | 849 | 857 | 147,900 |
| 2024/11/18 | 851 | 877 | 851 | 851 | 237,000 |
| 2024/11/15 | 862 | 868 | 842 | 862 | 318,800 |
| 2024/11/14 | 868 | 886 | 852 | 861 | 645,000 |
| 2024/11/13 | 836 | 849 | 827 | 828 | 211,100 |
| 2024/11/12 | 837 | 855 | 835 | 843 | 249,000 |
| 2024/11/11 | 835 | 835 | 818 | 823 | 167,000 |
| 2024/11/08 | 863 | 867 | 836 | 840 | 231,100 |
| 2024/11/07 | 861 | 885 | 861 | 867 | 194,500 |
| 2024/11/06 | 865 | 875 | 857 | 861 | 98,400 |
| 2024/11/05 | 857 | 869 | 852 | 861 | 104,300 |
| 2024/11/01 | 871 | 871 | 850 | 850 | 106,600 |
| 2024/10/31 | 881 | 890 | 870 | 883 | 101,400 |
| 2024/10/30 | 876 | 893 | 876 | 881 | 193,400 |
| 2024/10/29 | 874 | 884 | 872 | 876 | 69,800 |
| 2024/10/28 | 843 | 881 | 837 | 875 | 123,900 |
| 2024/10/25 | 854 | 855 | 842 | 846 | 75,500 |
| 2024/10/24 | 849 | 863 | 841 | 858 | 112,700 |
| 2024/10/23 | 856 | 875 | 851 | 859 | 82,500 |
| 2024/10/22 | 866 | 870 | 848 | 854 | 107,300 |
| 2024/10/21 | 862 | 874 | 861 | 866 | 55,400 |
| 2024/10/18 | 877 | 878 | 860 | 863 | 84,800 |
| 2024/10/17 | 880 | 890 | 873 | 873 | 71,000 |
| 2024/10/16 | 880 | 886 | 865 | 873 | 131,400 |
| 2024/10/15 | 909 | 909 | 892 | 892 | 141,000 |
| 2024/10/11 | 898 | 911 | 897 | 902 | 85,100 |
| 2024/10/10 | 897 | 905 | 891 | 896 | 120,300 |
| 2024/10/09 | 898 | 898 | 888 | 891 | 136,700 |
| 2024/10/08 | 902 | 907 | 892 | 895 | 119,200 |
| 2024/10/07 | 925 | 926 | 910 | 916 | 97,500 |
| 2024/10/04 | 917 | 917 | 900 | 901 | 72,800 |
| 2024/10/03 | 925 | 930 | 911 | 911 | 84,000 |
| 2024/10/02 | 890 | 899 | 884 | 889 | 137,800 |
| 2024/10/01 | 901 | 909 | 894 | 904 | 89,800 |
| 2024/09/30 | 915 | 916 | 897 | 898 | 164,600 |
| 2024/09/27 | 975 | 975 | 945 | 960 | 99,100 |
| 2024/09/26 | 953 | 965 | 937 | 965 | 141,800 |
| 2024/09/25 | 932 | 959 | 932 | 948 | 114,200 |
| 2024/09/24 | 950 | 962 | 936 | 936 | 92,500 |
| 2024/09/20 | 957 | 961 | 941 | 941 | 120,800 |
| 2024/09/19 | 935 | 954 | 933 | 944 | 142,700 |
| 2024/09/18 | 919 | 937 | 914 | 931 | 93,700 |
| 2024/09/17 | 912 | 915 | 882 | 912 | 141,600 |
| 2024/09/13 | 921 | 923 | 909 | 910 | 113,600 |
| 2024/09/12 | 912 | 933 | 912 | 927 | 106,500 |
| 2024/09/11 | 914 | 914 | 875 | 888 | 172,100 |
| 2024/09/10 | 931 | 933 | 919 | 922 | 144,200 |
| 2024/09/09 | 930 | 933 | 902 | 926 | 171,400 |
| 2024/09/06 | 985 | 985 | 949 | 960 | 133,500 |
| 2024/09/05 | 979 | 1,010 | 974 | 982 | 84,200 |
| 2024/09/04 | 1,014 | 1,014 | 985 | 985 | 127,100 |
| 2024/09/03 | 1,042 | 1,047 | 1,031 | 1,033 | 48,300 |
| 2024/09/02 | 1,054 | 1,058 | 1,031 | 1,035 | 83,000 |
| 2024/08/30 | 1,024 | 1,045 | 1,024 | 1,042 | 80,000 |
| 2024/08/29 | 1,007 | 1,021 | 1,005 | 1,020 | 70,900 |
| 2024/08/28 | 1,000 | 1,014 | 999 | 1,014 | 48,200 |
| 2024/08/27 | 989 | 1,017 | 986 | 1,007 | 88,600 |
| 2024/08/26 | 993 | 998 | 984 | 991 | 90,100 |
| 2024/08/23 | 1,003 | 1,016 | 991 | 1,004 | 106,600 |
| 2024/08/22 | 1,005 | 1,010 | 994 | 997 | 83,000 |
| 2024/08/21 | 998 | 1,009 | 992 | 1,002 | 97,100 |
| 2024/08/20 | 1,012 | 1,033 | 1,008 | 1,026 | 126,100 |
| 2024/08/19 | 1,008 | 1,022 | 991 | 991 | 167,300 |