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 |
|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/08/16 | 994 | 1,024 | 992 | 1,019 | 203,500 |
| 2024/08/15 | 1,000 | 1,000 | 976 | 982 | 150,300 |
| 2024/08/14 | 979 | 1,004 | 972 | 1,000 | 223,700 |
| 2024/08/13 | 967 | 976 | 951 | 970 | 160,500 |
| 2024/08/09 | 963 | 1,010 | 941 | 963 | 428,600 |
| 2024/08/08 | 907 | 948 | 897 | 925 | 429,300 |
| 2024/08/07 | 800 | 872 | 792 | 832 | 290,200 |
| 2024/08/06 | 785 | 850 | 782 | 842 | 378,900 |
| 2024/08/05 | 800 | 813 | 755 | 755 | 348,400 |
| 2024/08/02 | 938 | 940 | 902 | 905 | 231,500 |
| 2024/08/01 | 1,038 | 1,038 | 981 | 990 | 198,800 |
| 2024/07/31 | 1,009 | 1,046 | 1,006 | 1,046 | 112,300 |
| 2024/07/30 | 1,022 | 1,031 | 1,013 | 1,030 | 115,400 |
| 2024/07/29 | 1,021 | 1,046 | 1,021 | 1,033 | 92,600 |
| 2024/07/26 | 1,017 | 1,020 | 995 | 1,001 | 156,100 |
| 2024/07/25 | 1,024 | 1,030 | 1,004 | 1,004 | 194,900 |
| 2024/07/24 | 1,067 | 1,081 | 1,054 | 1,059 | 112,400 |
| 2024/07/23 | 1,079 | 1,097 | 1,069 | 1,080 | 153,000 |
| 2024/07/22 | 1,104 | 1,109 | 1,059 | 1,060 | 202,200 |
| 2024/07/19 | 1,148 | 1,148 | 1,101 | 1,112 | 242,300 |
| 2024/07/18 | 1,171 | 1,178 | 1,155 | 1,155 | 185,000 |
| 2024/07/17 | 1,200 | 1,211 | 1,191 | 1,199 | 145,700 |
| 2024/07/16 | 1,194 | 1,203 | 1,185 | 1,191 | 145,400 |
| 2024/07/12 | 1,162 | 1,187 | 1,159 | 1,175 | 147,800 |
| 2024/07/11 | 1,184 | 1,191 | 1,166 | 1,191 | 149,700 |
| 2024/07/10 | 1,150 | 1,164 | 1,149 | 1,162 | 138,600 |
| 2024/07/09 | 1,160 | 1,173 | 1,147 | 1,155 | 135,800 |
| 2024/07/08 | 1,180 | 1,198 | 1,154 | 1,154 | 163,800 |
| 2024/07/05 | 1,207 | 1,210 | 1,167 | 1,169 | 190,100 |
| 2024/07/04 | 1,202 | 1,220 | 1,198 | 1,210 | 225,300 |
| 2024/07/03 | 1,180 | 1,203 | 1,167 | 1,192 | 239,900 |
| 2024/07/02 | 1,150 | 1,179 | 1,150 | 1,166 | 305,800 |
| 2024/07/01 | 1,152 | 1,162 | 1,126 | 1,129 | 167,600 |
| 2024/06/28 | 1,133 | 1,148 | 1,120 | 1,147 | 170,500 |
| 2024/06/27 | 1,140 | 1,149 | 1,122 | 1,130 | 132,200 |
| 2024/06/26 | 1,132 | 1,159 | 1,127 | 1,138 | 215,300 |
| 2024/06/25 | 1,098 | 1,137 | 1,097 | 1,125 | 138,400 |
| 2024/06/24 | 1,079 | 1,099 | 1,071 | 1,092 | 138,200 |
| 2024/06/21 | 1,085 | 1,088 | 1,068 | 1,074 | 195,800 |
| 2024/06/20 | 1,079 | 1,085 | 1,068 | 1,076 | 95,500 |
| 2024/06/19 | 1,100 | 1,108 | 1,087 | 1,093 | 110,200 |
| 2024/06/18 | 1,103 | 1,109 | 1,086 | 1,091 | 115,600 |
| 2024/06/17 | 1,113 | 1,114 | 1,070 | 1,086 | 181,600 |
| 2024/06/14 | 1,091 | 1,149 | 1,086 | 1,137 | 242,900 |
| 2024/06/13 | 1,128 | 1,146 | 1,093 | 1,097 | 158,400 |
| 2024/06/12 | 1,109 | 1,148 | 1,108 | 1,129 | 187,000 |
| 2024/06/11 | 1,103 | 1,122 | 1,102 | 1,105 | 152,700 |
| 2024/06/10 | 1,071 | 1,102 | 1,071 | 1,097 | 241,200 |
| 2024/06/07 | 1,031 | 1,078 | 1,030 | 1,077 | 207,900 |
| 2024/06/06 | 1,052 | 1,054 | 1,030 | 1,032 | 259,800 |
| 2024/06/05 | 1,076 | 1,076 | 1,046 | 1,049 | 172,400 |
| 2024/06/04 | 1,090 | 1,098 | 1,082 | 1,083 | 116,400 |
| 2024/06/03 | 1,093 | 1,117 | 1,091 | 1,106 | 210,900 |
| 2024/05/31 | 1,051 | 1,084 | 1,037 | 1,080 | 180,100 |
| 2024/05/30 | 1,029 | 1,054 | 1,027 | 1,051 | 151,000 |
| 2024/05/29 | 1,049 | 1,058 | 1,043 | 1,043 | 128,000 |
| 2024/05/28 | 1,056 | 1,067 | 1,052 | 1,058 | 84,900 |
| 2024/05/27 | 1,058 | 1,062 | 1,045 | 1,057 | 79,000 |
| 2024/05/24 | 1,042 | 1,057 | 1,030 | 1,046 | 111,300 |
| 2024/05/23 | 1,064 | 1,075 | 1,051 | 1,058 | 131,500 |
| 2024/05/22 | 1,078 | 1,079 | 1,057 | 1,057 | 168,900 |
| 2024/05/21 | 1,092 | 1,109 | 1,084 | 1,085 | 203,700 |
| 2024/05/20 | 1,065 | 1,097 | 1,060 | 1,088 | 205,300 |
| 2024/05/17 | 1,061 | 1,082 | 1,052 | 1,068 | 234,200 |
| 2024/05/16 | 1,073 | 1,073 | 1,041 | 1,055 | 321,700 |
| 2024/05/15 | 1,079 | 1,098 | 1,061 | 1,074 | 479,600 |
| 2024/05/14 | 1,080 | 1,115 | 1,032 | 1,063 | 923,300 |
| 2024/05/13 | 1,143 | 1,162 | 1,080 | 1,080 | 1,005,600 |
| 2024/05/10 | 1,393 | 1,412 | 1,310 | 1,380 | 496,500 |
| 2024/05/09 | 1,411 | 1,450 | 1,393 | 1,415 | 213,700 |
| 2024/05/08 | 1,393 | 1,410 | 1,382 | 1,397 | 167,000 |
| 2024/05/07 | 1,440 | 1,449 | 1,393 | 1,393 | 162,200 |
| 2024/05/02 | 1,424 | 1,440 | 1,416 | 1,432 | 101,300 |
| 2024/05/01 | 1,457 | 1,471 | 1,427 | 1,434 | 105,400 |
| 2024/04/30 | 1,428 | 1,460 | 1,424 | 1,457 | 133,700 |
| 2024/04/26 | 1,390 | 1,423 | 1,371 | 1,399 | 257,600 |
| 2024/04/25 | 1,465 | 1,476 | 1,435 | 1,435 | 97,600 |
| 2024/04/24 | 1,484 | 1,484 | 1,463 | 1,477 | 133,900 |
| 2024/04/23 | 1,471 | 1,487 | 1,447 | 1,463 | 132,800 |
| 2024/04/22 | 1,451 | 1,475 | 1,435 | 1,451 | 137,300 |
| 2024/04/19 | 1,456 | 1,476 | 1,411 | 1,434 | 184,000 |
| 2024/04/18 | 1,435 | 1,487 | 1,422 | 1,476 | 206,900 |
| 2024/04/17 | 1,480 | 1,489 | 1,435 | 1,453 | 163,100 |
| 2024/04/16 | 1,517 | 1,534 | 1,479 | 1,488 | 206,700 |
| 2024/04/15 | 1,545 | 1,551 | 1,516 | 1,545 | 157,600 |
| 2024/04/12 | 1,538 | 1,571 | 1,530 | 1,566 | 243,500 |
| 2024/04/11 | 1,520 | 1,536 | 1,501 | 1,530 | 126,200 |
| 2024/04/10 | 1,528 | 1,533 | 1,515 | 1,520 | 138,700 |
| 2024/04/09 | 1,495 | 1,513 | 1,491 | 1,506 | 166,300 |
| 2024/04/08 | 1,465 | 1,504 | 1,464 | 1,499 | 186,000 |
| 2024/04/05 | 1,447 | 1,473 | 1,441 | 1,462 | 313,100 |
| 2024/04/04 | 1,514 | 1,553 | 1,499 | 1,512 | 267,100 |
| 2024/04/03 | 1,497 | 1,514 | 1,485 | 1,496 | 277,900 |
| 2024/04/02 | 1,531 | 1,535 | 1,498 | 1,508 | 224,000 |
| 2024/04/01 | 1,640 | 1,641 | 1,546 | 1,546 | 306,100 |
| 2024/03/29 | 1,632 | 1,641 | 1,617 | 1,633 | 127,400 |
| 2024/03/28 | 1,630 | 1,657 | 1,624 | 1,631 | 228,100 |
| 2024/03/27 | 1,583 | 1,649 | 1,583 | 1,633 | 426,500 |
| 2024/03/26 | 1,597 | 1,623 | 1,582 | 1,583 | 252,300 |
| 2024/03/25 | 1,615 | 1,629 | 1,594 | 1,598 | 254,900 |
| 2024/03/22 | 1,610 | 1,630 | 1,593 | 1,616 | 288,900 |