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 |
|---|---|---|---|---|---|
| 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 |
| 2024/03/21 | 1,606 | 1,635 | 1,603 | 1,623 | 405,000 |
| 2024/03/19 | 1,532 | 1,579 | 1,519 | 1,579 | 361,500 |
| 2024/03/18 | 1,521 | 1,539 | 1,501 | 1,520 | 372,100 |
| 2024/03/15 | 1,453 | 1,520 | 1,447 | 1,520 | 516,300 |
| 2024/03/14 | 1,438 | 1,470 | 1,438 | 1,465 | 319,700 |
| 2024/03/13 | 1,442 | 1,486 | 1,420 | 1,442 | 335,700 |
| 2024/03/12 | 1,406 | 1,429 | 1,378 | 1,422 | 235,400 |
| 2024/03/11 | 1,407 | 1,418 | 1,371 | 1,393 | 386,400 |
| 2024/03/08 | 1,425 | 1,484 | 1,412 | 1,462 | 293,100 |
| 2024/03/07 | 1,510 | 1,515 | 1,442 | 1,447 | 349,800 |
| 2024/03/06 | 1,442 | 1,490 | 1,437 | 1,490 | 345,200 |
| 2024/03/05 | 1,439 | 1,457 | 1,400 | 1,442 | 379,100 |
| 2024/03/04 | 1,427 | 1,469 | 1,410 | 1,443 | 393,400 |
| 2024/03/01 | 1,465 | 1,480 | 1,425 | 1,440 | 430,000 |
| 2024/02/29 | 1,354 | 1,456 | 1,340 | 1,453 | 826,400 |
| 2024/02/28 | 1,352 | 1,367 | 1,330 | 1,338 | 353,800 |
| 2024/02/27 | 1,335 | 1,356 | 1,325 | 1,347 | 308,600 |
| 2024/02/26 | 1,329 | 1,348 | 1,315 | 1,327 | 354,900 |
| 2024/02/22 | 1,338 | 1,346 | 1,309 | 1,332 | 356,200 |
| 2024/02/21 | 1,320 | 1,335 | 1,307 | 1,308 | 411,000 |
| 2024/02/20 | 1,321 | 1,358 | 1,318 | 1,334 | 408,400 |
| 2024/02/19 | 1,385 | 1,389 | 1,342 | 1,348 | 515,500 |
| 2024/02/16 | 1,439 | 1,454 | 1,360 | 1,415 | 1,402,900 |
| 2024/02/15 | 1,294 | 1,414 | 1,248 | 1,414 | 1,655,500 |
| 2024/02/14 | 1,130 | 1,137 | 1,095 | 1,114 | 569,000 |
| 2024/02/13 | 1,120 | 1,150 | 1,101 | 1,146 | 416,100 |
| 2024/02/09 | 1,116 | 1,122 | 1,100 | 1,106 | 213,900 |
| 2024/02/08 | 1,132 | 1,134 | 1,091 | 1,119 | 350,400 |
| 2024/02/07 | 1,099 | 1,142 | 1,092 | 1,128 | 373,900 |
| 2024/02/06 | 1,113 | 1,117 | 1,085 | 1,097 | 213,900 |
| 2024/02/05 | 1,104 | 1,117 | 1,092 | 1,112 | 290,100 |
| 2024/02/02 | 1,099 | 1,102 | 1,068 | 1,095 | 384,200 |
| 2024/02/01 | 1,090 | 1,105 | 1,088 | 1,089 | 183,400 |
| 2024/01/31 | 1,080 | 1,100 | 1,077 | 1,100 | 159,800 |
| 2024/01/30 | 1,082 | 1,098 | 1,070 | 1,086 | 159,900 |
| 2024/01/29 | 1,078 | 1,089 | 1,072 | 1,083 | 179,100 |
| 2024/01/26 | 1,105 | 1,105 | 1,071 | 1,071 | 258,400 |
| 2024/01/25 | 1,109 | 1,116 | 1,094 | 1,105 | 284,400 |
| 2024/01/24 | 1,117 | 1,125 | 1,103 | 1,117 | 342,300 |
| 2024/01/23 | 1,088 | 1,125 | 1,087 | 1,114 | 704,700 |
| 2024/01/22 | 1,060 | 1,084 | 1,060 | 1,079 | 255,500 |
| 2024/01/19 | 1,050 | 1,060 | 1,030 | 1,043 | 251,200 |
| 2024/01/18 | 1,012 | 1,037 | 1,007 | 1,032 | 201,100 |
| 2024/01/17 | 1,033 | 1,052 | 1,014 | 1,014 | 281,500 |
| 2024/01/16 | 1,034 | 1,039 | 1,026 | 1,031 | 203,700 |
| 2024/01/15 | 1,040 | 1,044 | 1,030 | 1,033 | 278,300 |
| 2024/01/12 | 1,052 | 1,069 | 1,030 | 1,034 | 525,900 |
| 2024/01/11 | 1,116 | 1,120 | 1,049 | 1,059 | 1,214,300 |
| 2024/01/10 | 1,058 | 1,088 | 1,034 | 1,086 | 833,500 |
| 2024/01/09 | 982 | 1,026 | 980 | 1,026 | 802,400 |
| 2024/01/05 | 976 | 980 | 950 | 952 | 251,800 |
| 2024/01/04 | 965 | 968 | 937 | 965 | 341,800 |
| 2023/12/29 | 942 | 980 | 942 | 980 | 464,500 |
| 2023/12/28 | 933 | 948 | 918 | 947 | 289,500 |
| 2023/12/27 | 944 | 952 | 938 | 948 | 187,300 |
| 2023/12/26 | 927 | 947 | 926 | 942 | 228,500 |
| 2023/12/25 | 930 | 935 | 918 | 928 | 193,300 |
| 2023/12/22 | 926 | 936 | 917 | 925 | 187,700 |
| 2023/12/21 | 927 | 936 | 916 | 925 | 215,400 |
| 2023/12/20 | 953 | 958 | 936 | 942 | 355,600 |
| 2023/12/19 | 919 | 934 | 906 | 934 | 257,800 |
| 2023/12/18 | 898 | 926 | 890 | 920 | 245,300 |
| 2023/12/15 | 894 | 913 | 889 | 913 | 255,200 |
| 2023/12/14 | 934 | 934 | 890 | 891 | 444,200 |
| 2023/12/13 | 932 | 949 | 920 | 937 | 385,700 |
| 2023/12/12 | 962 | 963 | 909 | 917 | 473,400 |
| 2023/12/11 | 937 | 959 | 937 | 950 | 581,200 |
| 2023/12/08 | 954 | 955 | 912 | 914 | 762,900 |
| 2023/12/07 | 998 | 1,010 | 982 | 984 | 427,500 |
| 2023/12/06 | 967 | 1,003 | 952 | 1,000 | 617,400 |
| 2023/12/05 | 935 | 982 | 927 | 966 | 752,800 |
| 2023/12/04 | 922 | 922 | 897 | 920 | 265,700 |
| 2023/12/01 | 943 | 944 | 914 | 922 | 389,200 |
| 2023/11/30 | 896 | 933 | 892 | 933 | 310,800 |
| 2023/11/29 | 932 | 932 | 904 | 911 | 616,100 |
| 2023/11/28 | 890 | 958 | 888 | 951 | 1,031,500 |
| 2023/11/27 | 857 | 897 | 850 | 885 | 558,100 |
| 2023/11/24 | 836 | 851 | 831 | 842 | 327,100 |
| 2023/11/22 | 826 | 838 | 820 | 827 | 228,200 |
| 2023/11/21 | 850 | 851 | 836 | 839 | 233,800 |
| 2023/11/20 | 867 | 886 | 852 | 852 | 326,800 |
| 2023/11/17 | 847 | 869 | 837 | 868 | 349,900 |
| 2023/11/16 | 845 | 873 | 841 | 853 | 377,400 |
| 2023/11/15 | 860 | 860 | 841 | 852 | 340,300 |
| 2023/11/14 | 845 | 863 | 840 | 850 | 522,500 |
| 2023/11/13 | 882 | 888 | 844 | 851 | 954,500 |
| 2023/11/10 | 818 | 880 | 794 | 880 | 2,627,800 |
| 2023/11/09 | 779 | 797 | 770 | 797 | 1,160,900 |
| 2023/11/08 | 740 | 740 | 697 | 697 | 480,600 |
| 2023/11/07 | 726 | 737 | 723 | 733 | 237,900 |
| 2023/11/06 | 715 | 733 | 712 | 727 | 277,600 |
| 2023/11/02 | 707 | 714 | 697 | 700 | 276,700 |
| 2023/11/01 | 706 | 706 | 694 | 698 | 383,600 |
| 2023/10/31 | 681 | 690 | 668 | 686 | 278,200 |
| 2023/10/30 | 685 | 690 | 673 | 681 | 267,100 |
| 2023/10/27 | 688 | 701 | 688 | 699 | 185,500 |
| 2023/10/26 | 688 | 696 | 677 | 684 | 235,500 |
| 2023/10/25 | 692 | 703 | 689 | 693 | 238,800 |
| 2023/10/24 | 671 | 689 | 651 | 685 | 372,000 |
| 2023/10/23 | 674 | 682 | 667 | 671 | 215,800 |
| 2023/10/20 | 678 | 689 | 671 | 682 | 256,500 |
| 2023/10/19 | 693 | 694 | 679 | 685 | 175,800 |
| 2023/10/18 | 687 | 702 | 683 | 702 | 201,300 |
| 2023/10/17 | 698 | 705 | 678 | 682 | 296,400 |
| 2023/10/16 | 690 | 700 | 680 | 688 | 376,100 |
| 2023/10/13 | 699 | 708 | 693 | 697 | 311,500 |
| 2023/10/12 | 713 | 720 | 708 | 714 | 161,000 |
| 2023/10/11 | 727 | 732 | 713 | 713 | 230,400 |
| 2023/10/10 | 735 | 737 | 720 | 725 | 225,900 |
| 2023/10/06 | 720 | 731 | 717 | 725 | 275,800 |
| 2023/10/05 | 693 | 723 | 685 | 719 | 408,700 |
| 2023/10/04 | 698 | 706 | 675 | 675 | 620,800 |
| 2023/10/03 | 751 | 752 | 711 | 711 | 606,000 |