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
1994/12/30 1,180 1,180 1,180 1,180 2,000
1994/12/29 1,180 1,180 1,160 1,180 4,000
1994/12/28 1,200 1,200 1,200 1,200 1,000
1994/12/27 1,210 1,210 1,210 1,210 23,000
1994/12/26 1,210 1,230 1,210 1,220 23,000
1994/12/22 1,160 1,190 1,160 1,190 12,000
1994/12/21 1,100 1,120 1,100 1,110 15,000
1994/12/20 1,130 1,140 1,110 1,110 19,000
1994/12/19 1,100 1,120 1,100 1,120 4,000
1994/12/16 1,100 1,100 1,090 1,100 46,000
1994/12/15 1,080 1,090 1,050 1,080 51,000
1994/12/14 1,110 1,110 1,080 1,080 25,000
1994/12/13 1,130 1,130 1,130 1,130 8,000
1994/12/12 1,130 1,130 1,130 1,130 7,000
1994/12/09 1,180 1,180 1,130 1,130 16,000
1994/12/08 1,150 1,150 1,150 1,150 2,000
1994/12/07 1,200 1,200 1,180 1,180 20,000
1994/12/06 1,220 1,220 1,180 1,180 14,000
1994/12/05 1,200 1,200 1,200 1,200 22,000
1994/12/02 1,170 1,170 1,170 1,170 47,000
1994/12/01 1,190 1,190 1,170 1,170 48,000
1994/11/30 1,180 1,200 1,180 1,180 39,000
1994/11/29 1,190 1,190 1,170 1,170 20,000
1994/11/28 1,200 1,200 1,160 1,190 49,000
1994/11/25 1,210 1,220 1,190 1,220 34,000
1994/11/24 1,200 1,200 1,180 1,190 51,000
1994/11/22 1,250 1,250 1,200 1,240 45,000
1994/11/21 1,270 1,280 1,250 1,250 31,000
1994/11/18 1,250 1,300 1,250 1,270 162,000
1994/11/17 1,230 1,260 1,220 1,260 253,000
1994/11/16 1,190 1,210 1,190 1,210 48,000
1994/11/15 1,200 1,200 1,190 1,190 19,000
1994/11/14 1,180 1,200 1,180 1,200 31,000
1994/11/11 1,210 1,210 1,180 1,190 15,000
1994/11/10 1,190 1,210 1,190 1,200 47,000
1994/11/09 1,210 1,220 1,200 1,200 31,000
1994/11/08 1,280 1,280 1,230 1,250 47,000
1994/11/07 1,310 1,310 1,270 1,290 72,000
1994/11/04 1,300 1,310 1,300 1,310 158,000
1994/11/02 1,300 1,310 1,290 1,300 170,000
1994/11/01 1,300 1,310 1,280 1,290 122,000
1994/10/31 1,300 1,300 1,290 1,300 50,000
1994/10/28 1,280 1,300 1,280 1,290 92,000
1994/10/27 1,260 1,280 1,260 1,280 47,000
1994/10/26 1,230 1,260 1,230 1,240 162,000
1994/10/25 1,260 1,270 1,250 1,260 56,000
1994/10/24 1,270 1,270 1,240 1,240 26,000
1994/10/21 1,290 1,290 1,280 1,280 87,000
1994/10/20 1,290 1,290 1,290 1,290 31,000
1994/10/19 1,310 1,320 1,300 1,300 80,000
1994/10/18 1,320 1,330 1,300 1,320 205,000
1994/10/17 1,310 1,350 1,300 1,340 295,000
1994/10/14 1,360 1,380 1,300 1,380 406,000
1994/10/13 1,340 1,350 1,330 1,330 10,000
1994/10/12 1,340 1,360 1,330 1,350 143,000
1994/10/11 1,300 1,330 1,300 1,330 51,000
1994/10/07 1,270 1,340 1,270 1,300 117,000
1994/10/06 1,240 1,250 1,240 1,240 20,000
1994/10/05 1,240 1,250 1,230 1,240 77,000
1994/10/04 1,250 1,260 1,220 1,240 26,000
1994/10/03 1,200 1,270 1,200 1,270 113,000
1994/09/30 1,190 1,200 1,190 1,200 4,000
1994/09/29 1,140 1,220 1,140 1,180 36,000
1994/09/28 1,160 1,160 1,160 1,160 22,000
1994/09/27 1,160 1,160 1,160 1,160 5,000
1994/09/26 1,180 1,180 1,140 1,160 16,000
1994/09/22 1,220 1,220 1,220 1,220 9,000
1994/09/21 1,180 1,190 1,180 1,180 24,000
1994/09/20 1,130 1,150 1,130 1,150 24,000
1994/09/19 1,130 1,150 1,120 1,120 46,000
1994/09/16 1,130 1,130 1,120 1,120 15,000
1994/09/14 1,140 1,140 1,140 1,140 33,000
1994/09/13 1,170 1,170 1,140 1,140 33,000
1994/09/12 1,200 1,200 1,150 1,150 95,000
1994/09/09 1,210 1,220 1,180 1,220 27,000
1994/09/08 1,220 1,230 1,220 1,230 123,000
1994/09/07 1,250 1,250 1,250 1,250 23,000
1994/09/06 1,250 1,270 1,250 1,250 28,000
1994/09/05 1,250 1,250 1,250 1,250 24,000
1994/09/02 1,260 1,260 1,260 1,260 15,000
1994/09/01 1,280 1,280 1,270 1,270 7,000
1994/08/31 1,280 1,290 1,280 1,290 26,000
1994/08/30 1,280 1,300 1,280 1,300 89,000
1994/08/29 1,280 1,290 1,280 1,280 87,000
1994/08/26 1,260 1,280 1,260 1,280 72,000
1994/08/25 1,270 1,280 1,270 1,280 87,000
1994/08/24 1,240 1,250 1,240 1,250 85,000
1994/08/23 1,240 1,240 1,240 1,240 19,000
1994/08/22 1,250 1,250 1,240 1,240 53,000
1994/08/19 1,260 1,260 1,250 1,250 113,000
1994/08/18 1,260 1,260 1,250 1,250 49,000
1994/08/17 1,240 1,260 1,230 1,260 37,000
1994/08/16 1,260 1,260 1,230 1,240 25,000
1994/08/15 1,260 1,260 1,260 1,260 2,000
1994/08/12 1,230 1,230 1,230 1,230 15,000
1994/08/11 1,250 1,250 1,250 1,250 14,000
1994/08/10 1,250 1,250 1,230 1,230 15,000
1994/08/09 1,260 1,270 1,240 1,270 30,000
1994/08/08 1,240 1,270 1,240 1,240 10,000
1994/08/05 1,230 1,230 1,230 1,230 5,000
1994/08/04 1,250 1,260 1,250 1,260 22,000
1994/08/03 1,270 1,270 1,270 1,270 76,000
1994/08/02 1,260 1,280 1,260 1,280 32,000
1994/08/01 1,260 1,260 1,240 1,240 3,000
1994/07/29 1,250 1,260 1,250 1,260 37,000
1994/07/28 1,250 1,250 1,200 1,250 80,000
1994/07/27 1,240 1,250 1,230 1,250 26,000
1994/07/26 1,250 1,260 1,240 1,250 34,000
1994/07/25 1,280 1,290 1,240 1,250 45,000
1994/07/22 1,230 1,290 1,230 1,260 96,000
1994/07/21 1,250 1,250 1,240 1,240 36,000
1994/07/20 1,220 1,250 1,220 1,250 20,000
1994/07/19 1,250 1,250 1,200 1,220 12,000
1994/07/18 1,240 1,260 1,240 1,260 89,000
1994/07/15 1,230 1,270 1,230 1,260 160,000
1994/07/14 1,200 1,210 1,200 1,200 13,000
1994/07/13 1,150 1,190 1,150 1,190 43,000
1994/07/12 1,200 1,200 1,170 1,170 11,000
1994/07/11 1,220 1,220 1,220 1,220 1,000
1994/07/08 1,220 1,230 1,200 1,230 131,000
1994/07/07 1,220 1,220 1,180 1,200 66,000
1994/07/06 1,200 1,250 1,190 1,220 442,000
1994/07/05 1,120 1,140 1,110 1,120 111,000
1994/07/04 1,130 1,130 1,120 1,120 21,000
1994/07/01 1,120 1,120 1,100 1,120 15,000
1994/06/30 1,080 1,110 1,080 1,110 17,000
1994/06/29 1,120 1,120 1,120 1,120 1,000
1994/06/28 1,070 1,130 1,070 1,130 18,000
1994/06/27 1,090 1,110 1,080 1,110 9,000
1994/06/24 1,080 1,110 1,080 1,110 18,000
1994/06/23 1,080 1,080 1,060 1,080 11,000
1994/06/22 1,130 1,130 1,100 1,110 26,000
1994/06/21 1,110 1,150 1,110 1,150 33,000
1994/06/20 1,100 1,110 1,100 1,110 7,000
1994/06/17 1,130 1,150 1,110 1,110 13,000
1994/06/16 1,150 1,160 1,150 1,150 43,000
1994/06/15 1,130 1,160 1,130 1,130 126,000
1994/06/14 1,110 1,140 1,100 1,140 59,000
1994/06/13 1,100 1,100 1,100 1,100 7,000
1994/06/10 1,080 1,100 1,080 1,100 34,000
1994/06/09 1,070 1,080 1,070 1,080 21,000
1994/06/08 1,070 1,080 1,050 1,080 56,000
1994/06/07 1,060 1,070 1,040 1,070 31,000
1994/06/03 1,070 1,080 1,060 1,060 6,000
1994/06/02 1,080 1,080 1,060 1,060 14,000
1994/06/01 1,070 1,080 1,050 1,080 16,000
1994/05/31 1,080 1,090 1,050 1,050 20,000
1994/05/30 1,080 1,100 1,080 1,080 8,000
1994/05/27 1,090 1,100 1,080 1,100 22,000
1994/05/26 1,120 1,120 1,100 1,110 11,000
1994/05/25 1,070 1,130 1,060 1,130 80,000
1994/05/24 1,120 1,140 1,040 1,040 80,000
1994/05/23 1,080 1,120 1,080 1,120 18,000
1994/05/20 1,090 1,100 1,070 1,100 6,000
1994/05/19 1,110 1,110 1,100 1,100 11,000
1994/05/18 1,120 1,120 1,100 1,120 13,000
1994/05/17 1,110 1,120 1,090 1,090 21,000
1994/05/16 1,120 1,130 1,100 1,120 46,000
1994/05/13 1,110 1,110 1,100 1,110 36,000
1994/05/12 1,100 1,120 1,090 1,090 20,000
1994/05/11 1,100 1,100 1,080 1,090 40,000
1994/05/10 1,100 1,120 1,070 1,120 33,000
1994/05/09 1,080 1,120 1,070 1,120 26,000
1994/05/06 1,110 1,130 1,100 1,100 19,000
1994/05/02 1,140 1,140 1,100 1,110 13,000
1994/04/28 1,110 1,150 1,110 1,150 82,000
1994/04/27 1,130 1,150 1,110 1,110 98,000
1994/04/26 1,080 1,130 1,080 1,120 134,000
1994/04/25 1,120 1,120 1,090 1,090 42,000
1994/04/22 1,150 1,160 1,100 1,120 96,000
1994/04/21 1,050 1,210 1,050 1,150 548,000
1994/04/20 1,060 1,060 1,020 1,040 114,000
1994/04/19 970 1,070 970 1,070 105,000
1994/04/18 945 970 945 970 60,000
1994/04/15 930 945 920 945 34,000
1994/04/14 910 920 910 920 8,000
1994/04/13 872 874 872 874 3,000
1994/04/12 890 890 871 871 6,000
1994/04/11 900 900 880 899 6,000
1994/04/08 905 905 900 900 3,000
1994/04/07 899 900 899 900 5,000
1994/04/06 900 909 900 909 9,000
1994/04/04 900 900 900 900 4,000
1994/04/01 900 909 890 909 16,000
1994/03/31 870 890 870 890 10,000
1994/03/30 860 870 860 861 20,000
1994/03/29 871 871 860 860 10,000
1994/03/28 871 871 871 871 6,000
1994/03/25 890 890 870 871 28,000
1994/03/24 870 871 870 870 11,000
1994/03/23 900 900 860 870 95,000
1994/03/17 998 998 975 980 14,000
1994/03/16 975 981 975 980 50,000
1994/03/15 964 969 949 969 43,000
1994/03/14 929 964 929 964 48,000
1994/03/11 844 899 844 899 24,000
1994/03/10 859 859 854 854 6,000
1994/03/09 839 860 839 860 9,000
1994/03/08 840 840 840 840 3,000
1994/03/07 840 840 840 840 1,000
1994/03/04 840 840 830 840 6,000
1994/03/03 840 840 840 840 19,000
1994/03/02 840 840 840 840 6,000
1994/03/01 840 840 839 840 16,000
1994/02/28 819 822 815 821 19,000
1994/02/25 800 801 800 801 23,000
1994/02/24 780 785 775 780 12,000
1994/02/23 780 780 780 780 6,000
1994/02/22 761 761 761 761 3,000
1994/02/21 760 761 760 761 3,000
1994/02/18 760 760 755 755 9,000
1994/02/17 760 760 752 752 8,000
1994/02/16 759 759 754 754 4,000
1994/02/15 760 760 745 745 8,000
1994/02/14 760 770 750 764 14,000
1994/02/10 760 760 760 760 1,000
1994/02/09 779 779 761 761 3,000
1994/02/08 771 780 771 779 5,000
1994/02/07 770 770 770 770 2,000
1994/02/04 770 770 770 770 2,000
1994/02/03 780 780 780 780 2,000
1994/02/02 781 781 775 780 21,000
1994/02/01 765 780 765 780 13,000
1994/01/31 744 770 744 765 13,000
1994/01/28 744 744 744 744 3,000
1994/01/27 730 730 730 730 4,000
1994/01/26 730 730 730 730 9,000
1994/01/25 730 730 730 730 9,000
1994/01/24 706 706 706 706 7,000
1994/01/21 730 730 726 730 11,000
1994/01/20 730 730 730 730 4,000
1994/01/18 701 730 701 730 7,000
1994/01/17 700 700 700 700 1,000
1994/01/14 700 700 700 700 1,000
1994/01/13 710 710 700 700 3,000
1994/01/12 700 710 700 710 4,000
1994/01/10 700 710 700 710 6,000
1994/01/07 700 710 700 710 3,000
1994/01/06 700 710 700 710 23,000
1994/01/05 700 700 700 700 5,000

このページの先頭へ