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
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
2023/10/02 801 805 760 760 385,200
2023/09/29 823 836 785 791 598,000
2023/09/28 791 816 790 812 419,700
2023/09/27 784 788 775 787 247,400
2023/09/26 823 823 792 792 327,500
2023/09/25 802 824 791 824 358,600
2023/09/22 791 805 776 800 337,800
2023/09/21 784 808 780 805 349,800
2023/09/20 817 823 791 791 448,900
2023/09/19 807 814 797 811 485,700
2023/09/15 766 800 766 800 670,400
2023/09/14 770 770 761 763 221,500
2023/09/13 783 787 770 775 159,900
2023/09/12 765 778 761 778 188,300
2023/09/11 768 772 763 770 144,200
2023/09/08 767 778 762 764 225,800
2023/09/07 780 785 773 774 182,600
2023/09/06 790 795 783 788 198,900
2023/09/05 803 803 779 792 210,400
2023/09/04 775 793 774 793 196,300
2023/09/01 765 777 762 767 241,600
2023/08/31 763 774 758 765 192,200
2023/08/30 771 773 762 764 155,800
2023/08/29 756 765 747 762 191,900
2023/08/28 763 771 748 753 249,800
2023/08/25 754 763 746 748 314,000
2023/08/24 797 797 773 773 270,700
2023/08/23 778 805 773 797 287,700
2023/08/22 749 785 748 782 500,700
2023/08/21 733 748 731 748 316,500
2023/08/18 703 725 703 722 238,000
2023/08/17 714 718 688 712 435,400
2023/08/16 728 732 714 719 307,600
2023/08/15 751 762 743 743 224,000
2023/08/14 770 781 743 749 440,300
2023/08/10 762 777 744 770 769,700
2023/08/09 809 809 774 791 541,900
2023/08/08 819 819 801 807 308,300
2023/08/07 820 821 803 821 349,000
2023/08/04 829 845 827 833 186,100
2023/08/03 843 848 826 833 319,200
2023/08/02 870 870 841 851 474,200
2023/08/01 830 876 827 874 707,600
2023/07/31 825 842 818 830 368,400
2023/07/28 810 831 794 815 670,200
2023/07/27 827 834 817 823 338,700
2023/07/26 843 843 824 829 254,800
2023/07/25 833 844 826 843 339,300
2023/07/24 815 825 814 825 183,000
2023/07/21 809 815 798 813 182,900
2023/07/20 810 823 805 812 239,600
2023/07/19 792 805 788 805 168,800
2023/07/18 774 792 771 783 275,000
2023/07/14 784 788 758 771 302,800
2023/07/13 782 792 766 786 352,700
2023/07/12 801 802 779 781 362,700
2023/07/11 822 836 797 799 320,200
2023/07/10 832 832 807 818 333,300
2023/07/07 810 847 794 835 512,800
2023/07/06 854 854 826 838 409,800
2023/07/05 859 859 835 856 267,200
2023/07/04 838 863 838 850 560,900
2023/07/03 820 831 814 827 223,900
2023/06/30 805 813 799 809 162,900
2023/06/29 809 820 801 805 230,900
2023/06/28 793 808 784 805 305,400
2023/06/27 795 799 772 778 330,700
2023/06/26 805 818 791 794 330,800
2023/06/23 822 830 795 807 498,000
2023/06/22 845 845 819 822 267,700
2023/06/21 831 838 818 831 441,800
2023/06/20 805 839 795 839 420,200
2023/06/19 793 820 790 805 433,300
2023/06/16 810 816 774 795 720,100
2023/06/15 761 807 757 803 838,500
2023/06/14 749 753 732 750 332,700
2023/06/13 747 754 732 737 281,100
2023/06/12 713 742 702 739 553,200
2023/06/09 698 709 693 705 205,000
2023/06/08 709 709 687 688 303,100
2023/06/07 707 719 700 701 311,300
2023/06/06 706 708 698 704 202,700
2023/06/05 719 719 704 714 365,900

このページの先頭へ