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
2026/05/22 1,279 1,280 1,252 1,279 327,700
2026/05/21 1,230 1,274 1,230 1,259 310,600
2026/05/20 1,226 1,233 1,192 1,215 401,400
2026/05/19 1,241 1,277 1,231 1,244 352,600
2026/05/18 1,216 1,272 1,194 1,221 606,000
2026/05/15 1,195 1,225 1,136 1,156 772,000
2026/05/14 1,175 1,177 1,162 1,170 183,400
2026/05/13 1,149 1,174 1,149 1,174 160,400
2026/05/12 1,161 1,171 1,136 1,147 194,000
2026/05/11 1,168 1,183 1,157 1,161 215,700
2026/05/08 1,154 1,168 1,140 1,168 229,500
2026/05/07 1,147 1,159 1,136 1,150 212,800
2026/05/01 1,130 1,136 1,110 1,134 319,200
2026/04/30 1,121 1,145 1,115 1,140 258,500
2026/04/28 1,124 1,139 1,119 1,139 273,200
2026/04/27 1,138 1,142 1,120 1,122 252,600
2026/04/24 1,156 1,158 1,136 1,136 213,400
2026/04/23 1,171 1,173 1,148 1,156 275,400
2026/04/22 1,175 1,189 1,157 1,169 325,100
2026/04/21 1,201 1,209 1,164 1,173 265,500
2026/04/20 1,200 1,214 1,191 1,200 250,300
2026/04/17 1,205 1,210 1,188 1,190 193,400
2026/04/16 1,228 1,231 1,204 1,212 162,500
2026/04/15 1,230 1,241 1,203 1,217 189,200
2026/04/14 1,218 1,229 1,215 1,228 210,900
2026/04/13 1,201 1,219 1,199 1,206 153,300
2026/04/10 1,221 1,234 1,210 1,220 140,200
2026/04/09 1,238 1,239 1,205 1,209 160,400
2026/04/08 1,250 1,254 1,228 1,249 205,300
2026/04/07 1,227 1,236 1,197 1,205 170,700
2026/04/06 1,202 1,226 1,201 1,213 131,400
2026/04/03 1,207 1,222 1,205 1,213 155,700
2026/03/27 1,232 1,250 1,224 1,236 508,600
2026/03/26 1,239 1,253 1,218 1,230 372,000
2026/03/25 1,221 1,240 1,213 1,231 540,000
2026/03/24 1,206 1,207 1,165 1,178 565,900
2026/03/23 1,213 1,227 1,147 1,147 727,300
2026/03/19 1,278 1,279 1,243 1,243 282,400
2026/03/18 1,276 1,306 1,276 1,306 370,500
2026/03/17 1,273 1,277 1,239 1,246 213,800
2026/03/16 1,251 1,272 1,243 1,258 284,600
2026/03/13 1,272 1,277 1,251 1,251 331,600
2026/03/12 1,328 1,328 1,289 1,292 266,600
2026/03/11 1,322 1,346 1,316 1,316 274,300
2026/03/10 1,288 1,326 1,282 1,322 380,100
2026/03/09 1,253 1,264 1,218 1,256 574,900
2026/03/06 1,324 1,336 1,298 1,326 258,800
2026/03/05 1,350 1,376 1,328 1,340 347,400
2026/03/04 1,331 1,365 1,272 1,294 595,100
2026/03/03 1,435 1,455 1,378 1,378 527,400
2026/03/02 1,405 1,451 1,402 1,450 552,800
2026/02/27 1,430 1,465 1,419 1,465 470,500
2026/02/26 1,450 1,450 1,410 1,418 459,000
2026/02/25 1,355 1,437 1,351 1,416 672,500
2026/02/24 1,371 1,399 1,355 1,355 564,500
2026/02/20 1,407 1,421 1,377 1,390 768,600
2026/02/19 1,421 1,433 1,372 1,415 639,300
2026/02/18 1,480 1,491 1,422 1,425 876,500
2026/02/17 1,397 1,530 1,393 1,491 1,402,300
2026/02/16 1,436 1,457 1,385 1,397 986,800
2026/02/13 1,470 1,487 1,423 1,431 910,900
2026/02/12 1,488 1,544 1,452 1,473 1,876,900
2026/02/10 1,468 1,493 1,370 1,418 2,435,300
2026/02/09 1,489 1,494 1,451 1,484 1,137,400
2026/02/06 1,410 1,468 1,407 1,468 1,209,900
2026/02/05 1,401 1,452 1,380 1,416 1,237,400
2026/02/04 1,369 1,440 1,358 1,410 1,344,700
2026/02/03 1,340 1,379 1,308 1,369 1,141,400
2026/02/02 1,325 1,372 1,303 1,325 2,131,000
2026/01/30 1,299 1,324 1,257 1,303 1,437,600
2026/01/29 1,240 1,310 1,215 1,283 1,941,500
2026/01/28 1,313 1,324 1,227 1,253 2,356,000
2026/01/27 1,335 1,359 1,303 1,303 1,969,300
2026/01/26 1,350 1,373 1,303 1,340 3,069,600
2026/01/23 1,397 1,478 1,325 1,374 12,964,000
2026/01/22 1,774 1,774 1,404 1,421 21,479,600
2026/01/21 1,674 2,152 1,561 1,617 42,719,100
2026/01/20 1,754 1,754 1,754 1,754 2,298,600
2026/01/19 1,304 1,454 1,200 1,454 5,210,100
2026/01/16 1,160 1,172 1,128 1,154 320,000
2026/01/15 1,171 1,214 1,144 1,166 856,200
2026/01/14 1,155 1,278 1,150 1,186 1,016,600
2026/01/13 1,159 1,165 1,126 1,157 303,600
2026/01/09 1,115 1,133 1,106 1,119 249,500
2026/01/08 1,124 1,178 1,088 1,098 576,600
2026/01/07 1,092 1,120 1,091 1,120 275,600
2026/01/06 1,082 1,094 1,072 1,091 189,000
2026/01/05 1,058 1,089 1,054 1,068 344,700
2025/12/30 1,041 1,053 1,028 1,046 161,200
2025/12/29 1,040 1,057 1,031 1,041 214,400
2025/12/26 1,018 1,042 1,013 1,036 160,600
2025/12/25 1,003 1,010 997 1,006 87,400
2025/12/24 1,005 1,012 997 998 80,000
2025/12/23 1,025 1,029 1,005 1,010 157,500
2025/12/22 1,000 1,029 1,000 1,025 229,200
2025/12/19 974 994 972 993 135,800
2025/12/18 974 977 962 972 104,500
2025/12/17 960 990 952 976 242,900
2025/12/16 964 979 947 949 104,600
2025/12/15 943 960 936 960 131,200
2025/12/12 931 944 926 939 119,100
2025/12/11 940 943 920 921 55,700
2025/12/10 925 940 925 930 51,900
2025/12/09 937 938 924 924 51,600
2025/12/08 928 938 922 938 55,500
2025/12/05 926 939 916 916 106,900
2025/12/04 915 937 915 934 72,500
2025/12/03 910 927 910 918 86,700
2025/12/02 938 938 910 910 67,200
2025/12/01 940 943 926 933 82,300
2025/11/28 939 950 936 940 82,300
2025/11/27 927 947 925 942 99,100
2025/11/26 906 930 900 927 105,200
2025/11/25 913 913 893 896 59,300
2025/11/21 881 903 881 903 87,600
2025/11/20 894 900 881 889 131,800
2025/11/19 888 894 873 883 106,300
2025/11/18 896 907 882 883 113,800
2025/11/17 920 923 897 903 99,000
2025/11/14 923 934 922 922 68,000
2025/11/13 980 990 931 937 189,900
2025/11/12 936 980 923 958 230,100
2025/11/11 960 961 929 934 73,500
2025/11/10 963 963 956 958 59,000
2025/11/07 939 953 939 953 41,800
2025/11/06 944 965 944 950 85,000
2025/11/05 931 951 928 944 271,600
2025/11/04 931 956 931 943 83,200
2025/10/31 942 945 934 941 168,000
2025/10/30 924 938 923 936 115,100
2025/10/29 951 951 918 919 165,100
2025/10/28 993 994 942 947 180,000
2025/10/27 994 1,007 986 1,005 249,700
2025/10/24 976 986 976 980 97,700
2025/10/23 960 976 958 976 75,000
2025/10/22 946 969 946 965 69,700
2025/10/21 947 955 944 951 152,000
2025/10/20 944 956 938 947 71,900
2025/10/17 938 941 929 933 69,200
2025/10/16 935 941 930 938 37,600
2025/10/15 923 930 921 930 51,900
2025/10/14 910 924 901 912 113,800
2025/10/10 939 939 919 925 79,200
2025/10/09 959 959 943 958 74,200
2025/10/08 964 972 953 956 62,100
2025/10/07 966 974 962 966 93,000
2025/10/06 979 982 954 956 97,200
2025/10/03 929 949 926 949 67,700
2025/10/02 924 936 917 930 70,000
2025/10/01 950 952 921 931 116,600
2025/09/30 965 968 952 965 83,000
2025/09/29 988 988 968 969 70,500
2025/09/26 980 988 976 988 84,900
2025/09/25 989 989 980 985 60,300
2025/09/24 979 990 975 984 83,700
2025/09/22 974 989 974 983 64,000
2025/09/19 984 993 966 976 130,600
2025/09/18 976 983 967 977 95,300
2025/09/17 991 991 972 972 87,700
2025/09/16 984 998 980 994 150,200
2025/09/12 985 994 982 984 118,300
2025/09/11 993 1,000 974 981 165,100
2025/09/10 1,005 1,012 986 993 153,900
2025/09/09 1,000 1,023 996 1,001 191,200
2025/09/08 980 997 973 997 155,000
2025/09/05 965 976 963 974 127,100
2025/09/04 965 966 953 960 84,400
2025/09/03 944 967 944 961 262,400
2025/09/02 936 943 934 940 61,700
2025/09/01 935 938 926 929 69,200
2025/08/29 936 950 933 938 155,900
2025/08/28 951 963 936 936 126,800
2025/08/27 946 964 940 955 174,400
2025/08/26 948 952 941 945 120,800
2025/08/25 954 960 945 948 128,200
2025/08/22 950 955 941 945 133,600
2025/08/21 930 947 923 944 153,700
2025/08/20 927 937 924 932 119,400
2025/08/19 920 927 918 925 98,200
2025/08/18 917 920 910 920 117,500
2025/08/15 900 917 900 917 136,200
2025/08/14 898 910 891 900 212,900
2025/08/13 896 904 893 900 97,500
2025/08/12 893 895 886 888 96,200
2025/08/08 885 899 882 897 146,200
2025/08/07 879 893 874 884 151,100
2025/08/06 864 882 858 879 182,000
2025/08/05 871 897 845 856 351,900
2025/08/04 854 870 849 867 90,200
2025/08/01 863 875 856 869 114,400
2025/07/31 854 862 845 858 84,800
2025/07/30 845 853 845 846 91,400
2025/07/29 852 854 842 847 86,700
2025/07/28 870 872 853 864 71,700
2025/07/25 875 882 867 870 123,200
2025/07/24 881 887 867 875 111,600
2025/07/23 842 877 839 872 297,500
2025/07/22 825 831 821 821 51,500
2025/07/18 831 834 824 824 38,600
2025/07/17 824 831 822 830 41,200

このページの先頭へ