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
1997/12/30 705 705 705 705 2,000
1997/12/29 705 705 705 705 2,000
1997/12/26 700 701 700 700 11,000
1997/12/25 664 664 664 664 11,000
1997/12/24 590 605 590 604 6,000
1997/12/22 590 590 590 590 14,000
1997/12/19 665 665 620 620 25,000
1997/12/18 655 655 645 645 16,000
1997/12/17 609 650 600 645 9,000
1997/12/16 624 624 610 610 3,000
1997/12/15 635 645 625 625 4,000
1997/12/12 625 625 600 625 42,000
1997/12/11 650 650 630 630 18,000
1997/12/10 675 685 650 650 14,000
1997/12/09 652 655 650 655 48,000
1997/12/08 688 688 660 660 5,000
1997/12/05 702 702 690 690 40,000
1997/12/04 695 695 695 695 7,000
1997/12/03 700 701 700 700 22,000
1997/12/02 716 716 715 715 20,000
1997/12/01 716 716 716 716 8,000
1997/11/28 730 730 730 730 10,000
1997/11/27 730 730 730 730 1,000
1997/11/26 724 730 700 700 5,000
1997/11/25 755 755 730 730 19,000
1997/11/21 750 755 746 755 14,000
1997/11/20 748 757 748 748 7,000
1997/11/19 760 760 744 748 24,000
1997/11/18 729 770 729 770 14,000
1997/11/17 700 730 692 730 14,000
1997/11/14 670 670 660 670 18,000
1997/11/13 660 660 655 657 31,000
1997/11/12 661 665 661 661 13,000
1997/11/11 650 660 650 660 8,000
1997/11/10 660 660 650 655 31,000
1997/11/07 680 680 660 660 37,000
1997/11/06 690 690 680 680 9,000
1997/11/05 700 700 690 690 12,000
1997/11/04 701 710 700 710 15,000
1997/10/31 689 700 681 700 18,000
1997/10/30 698 705 695 700 69,000
1997/10/29 698 698 698 698 2,000
1997/10/28 700 709 700 709 11,000
1997/10/27 720 720 720 720 11,000
1997/10/24 707 710 700 710 43,000
1997/10/23 706 715 706 710 41,000
1997/10/22 702 710 702 702 94,000
1997/10/21 690 700 690 695 51,000
1997/10/20 700 700 684 684 25,000
1997/10/17 710 710 705 705 17,000
1997/10/16 720 720 690 690 24,000
1997/10/15 729 729 710 710 7,000
1997/10/14 730 730 730 730 3,000
1997/10/13 740 740 730 740 6,000
1997/10/09 757 757 740 740 11,000
1997/10/07 779 779 770 770 10,000
1997/10/06 780 780 770 780 15,000
1997/10/03 760 770 760 770 10,000
1997/10/02 750 750 740 750 12,000
1997/10/01 775 775 758 758 4,000
1997/09/30 779 779 770 770 15,000
1997/09/29 780 780 780 780 2,000
1997/09/26 800 800 790 790 7,000
1997/09/25 824 825 824 824 15,000
1997/09/24 810 810 800 810 11,000
1997/09/22 850 850 790 790 62,000
1997/09/19 875 875 850 850 7,000
1997/09/18 889 889 875 876 16,000
1997/09/17 900 900 900 900 2,000
1997/09/12 909 909 895 900 38,000
1997/09/11 900 910 895 910 29,000
1997/09/10 899 905 888 905 107,000
1997/09/09 881 900 879 900 85,000
1997/09/08 890 890 890 890 3,000
1997/09/05 890 890 890 890 4,000
1997/09/04 890 890 890 890 25,000
1997/09/03 901 901 900 900 52,000
1997/09/02 900 900 900 900 2,000
1997/09/01 890 890 890 890 1,000
1997/08/29 890 890 890 890 4,000
1997/08/28 888 900 888 900 11,000
1997/08/27 880 881 880 881 16,000
1997/08/26 905 907 905 907 12,000
1997/08/25 901 901 900 900 22,000
1997/08/22 899 900 880 900 14,000
1997/08/21 900 900 900 900 9,000
1997/08/20 900 907 900 900 13,000
1997/08/19 910 910 900 900 17,000
1997/08/18 912 912 910 910 26,000
1997/08/15 934 934 919 919 71,000
1997/08/14 952 952 930 935 22,000
1997/08/13 920 931 920 930 36,000
1997/08/12 935 950 925 940 42,000
1997/08/11 939 939 935 935 27,000
1997/08/08 950 950 940 940 35,000
1997/08/07 970 970 960 960 4,000
1997/08/06 1,010 1,010 970 970 27,000
1997/08/05 991 999 970 999 31,000
1997/08/04 1,010 1,010 991 997 43,000
1997/08/01 1,010 1,010 1,010 1,010 9,000
1997/07/31 1,010 1,040 1,010 1,040 16,000
1997/07/30 1,030 1,030 1,020 1,020 20,000
1997/07/29 1,050 1,050 1,030 1,030 43,000
1997/07/28 1,020 1,090 1,020 1,090 22,000
1997/07/25 1,080 1,080 1,040 1,040 62,000
1997/07/24 1,060 1,080 1,050 1,080 20,000
1997/07/23 1,070 1,080 1,040 1,060 21,000
1997/07/22 1,080 1,090 1,080 1,090 2,000
1997/07/18 1,080 1,080 1,060 1,070 18,000
1997/07/17 1,060 1,060 1,050 1,060 19,000
1997/07/16 1,050 1,060 1,040 1,050 23,000
1997/07/15 1,030 1,050 1,030 1,040 23,000
1997/07/14 1,020 1,040 1,020 1,040 14,000
1997/07/11 1,050 1,050 1,010 1,010 3,000
1997/07/10 1,090 1,090 1,080 1,080 33,000
1997/07/09 1,090 1,090 1,090 1,090 15,000
1997/07/08 1,090 1,090 1,090 1,090 33,000
1997/07/07 1,080 1,100 1,080 1,090 61,000
1997/07/02 1,030 1,090 1,030 1,080 74,000
1997/07/01 1,040 1,080 1,010 1,080 8,000
1997/06/30 1,070 1,070 1,070 1,070 4,000
1997/06/27 1,070 1,070 1,040 1,070 5,000
1997/06/26 1,090 1,090 1,030 1,080 9,000
1997/06/25 1,090 1,100 1,080 1,090 79,000
1997/06/24 1,080 1,090 1,080 1,090 47,000
1997/06/23 1,090 1,090 1,060 1,080 35,000
1997/06/20 1,050 1,060 1,050 1,060 63,000
1997/06/19 1,110 1,110 1,030 1,030 120,000
1997/06/18 1,110 1,110 1,090 1,110 21,000
1997/06/17 1,120 1,120 1,090 1,090 18,000
1997/06/16 1,120 1,120 1,090 1,120 60,000
1997/06/13 1,100 1,120 1,100 1,100 17,000
1997/06/12 1,120 1,120 1,110 1,120 35,000
1997/06/11 1,110 1,110 1,110 1,110 11,000
1997/06/10 1,080 1,110 1,080 1,110 52,000
1997/06/09 1,080 1,080 1,060 1,080 30,000
1997/06/06 1,110 1,110 1,080 1,080 18,000
1997/06/05 1,130 1,130 1,110 1,110 27,000
1997/06/04 1,100 1,120 1,100 1,120 29,000
1997/06/03 1,100 1,110 1,100 1,100 16,000
1997/06/02 1,120 1,130 1,100 1,100 8,000
1997/05/30 1,110 1,120 1,110 1,120 9,000
1997/05/29 1,140 1,140 1,110 1,110 20,000
1997/05/28 1,130 1,130 1,100 1,130 27,000
1997/05/27 1,130 1,140 1,110 1,120 36,000
1997/05/26 1,120 1,130 1,110 1,130 39,000
1997/05/23 1,130 1,130 1,110 1,110 3,000
1997/05/22 1,100 1,100 1,090 1,090 20,000
1997/05/21 1,110 1,110 1,100 1,100 13,000
1997/05/20 1,130 1,130 1,130 1,130 2,000
1997/05/19 1,160 1,160 1,150 1,150 5,000
1997/05/16 1,160 1,170 1,160 1,160 10,000
1997/05/15 1,160 1,160 1,120 1,160 56,000
1997/05/14 1,160 1,160 1,140 1,150 37,000
1997/05/13 1,160 1,180 1,120 1,120 100,000
1997/05/12 1,120 1,140 1,110 1,140 42,000
1997/05/09 1,150 1,150 1,120 1,120 60,000
1997/05/08 1,120 1,140 1,120 1,140 25,000
1997/05/07 1,150 1,150 1,130 1,140 73,000
1997/05/06 1,140 1,150 1,130 1,130 54,000
1997/05/02 1,130 1,140 1,110 1,130 149,000
1997/05/01 1,130 1,140 1,130 1,130 80,000
1997/04/30 1,120 1,130 1,120 1,120 59,000
1997/04/28 1,120 1,120 1,080 1,100 184,000
1997/04/25 1,120 1,150 1,110 1,110 92,000
1997/04/24 1,130 1,140 1,120 1,120 97,000
1997/04/23 1,090 1,110 1,090 1,110 108,000
1997/04/22 1,100 1,140 1,070 1,070 50,000
1997/04/21 1,100 1,100 1,100 1,100 46,000
1997/04/18 1,100 1,120 1,090 1,100 47,000
1997/04/17 1,110 1,130 1,110 1,110 24,000
1997/04/16 1,120 1,120 1,110 1,110 4,000
1997/04/15 1,120 1,130 1,120 1,130 2,000
1997/04/11 1,120 1,120 1,120 1,120 20,000
1997/04/10 1,110 1,110 1,110 1,110 6,000
1997/04/09 1,130 1,130 1,110 1,110 21,000
1997/04/08 1,150 1,150 1,120 1,120 34,000
1997/04/07 1,110 1,110 1,070 1,100 20,000
1997/04/04 1,120 1,120 1,070 1,070 10,000
1997/04/03 1,130 1,130 1,100 1,100 29,000
1997/04/02 1,140 1,140 1,120 1,130 11,000
1997/04/01 1,110 1,150 1,110 1,150 12,000
1997/03/31 1,150 1,150 1,130 1,150 21,000
1997/03/28 1,150 1,150 1,140 1,150 21,000
1997/03/27 1,140 1,150 1,140 1,150 13,000
1997/03/26 1,140 1,140 1,130 1,140 6,000
1997/03/25 1,100 1,160 1,080 1,130 75,000
1997/03/24 1,150 1,150 1,100 1,100 54,000
1997/03/21 1,150 1,190 1,140 1,140 90,000
1997/03/19 1,140 1,160 1,140 1,160 39,000
1997/03/18 1,160 1,160 1,140 1,160 59,000
1997/03/17 1,150 1,160 1,150 1,160 61,000
1997/03/14 1,110 1,160 1,110 1,140 52,000
1997/03/13 1,130 1,140 1,130 1,130 16,000
1997/03/12 1,110 1,120 1,100 1,120 44,000
1997/03/11 1,110 1,130 1,110 1,110 545,000
1997/03/10 1,110 1,110 1,110 1,110 544,000
1997/03/07 1,100 1,120 1,100 1,100 40,000
1997/03/06 1,120 1,120 1,110 1,120 979,000
1997/03/05 1,140 1,140 1,120 1,120 944,000
1997/03/04 1,140 1,150 1,140 1,140 17,000
1997/03/03 1,160 1,160 1,130 1,130 5,000
1997/02/28 1,150 1,150 1,150 1,150 5,000
1997/02/27 1,160 1,160 1,150 1,150 98,000
1997/02/26 1,190 1,190 1,160 1,160 32,000
1997/02/25 1,180 1,190 1,170 1,190 17,000
1997/02/24 1,140 1,180 1,140 1,170 139,000
1997/02/21 1,180 1,220 1,180 1,180 58,000
1997/02/20 1,170 1,180 1,160 1,170 878,000
1997/02/19 1,180 1,190 1,150 1,190 856,000
1997/02/18 1,210 1,210 1,180 1,180 323,000
1997/02/17 1,230 1,230 1,210 1,210 284,000
1997/02/14 1,230 1,240 1,220 1,220 50,000
1997/02/13 1,200 1,220 1,180 1,220 72,000
1997/02/12 1,160 1,180 1,160 1,180 26,000
1997/02/10 1,130 1,160 1,130 1,160 83,000
1997/02/07 1,130 1,130 1,130 1,130 1,000
1997/02/06 1,150 1,150 1,140 1,140 13,000
1997/02/05 1,170 1,170 1,130 1,140 51,000
1997/02/04 1,160 1,160 1,140 1,150 102,000
1997/02/03 1,160 1,160 1,140 1,140 65,000
1997/01/31 1,150 1,160 1,140 1,160 46,000
1997/01/30 1,160 1,180 1,150 1,150 66,000
1997/01/29 1,170 1,170 1,160 1,170 32,000
1997/01/28 1,170 1,190 1,160 1,170 106,000
1997/01/27 1,190 1,190 1,160 1,160 51,000
1997/01/24 1,160 1,160 1,150 1,150 14,000
1997/01/23 1,120 1,150 1,120 1,140 5,000
1997/01/22 1,140 1,140 1,140 1,140 2,000
1997/01/21 1,130 1,130 1,120 1,120 5,000
1997/01/20 1,140 1,150 1,110 1,120 18,000
1997/01/17 1,130 1,150 1,120 1,140 81,000
1997/01/16 1,160 1,160 1,120 1,120 85,000
1997/01/14 1,150 1,150 1,140 1,150 50,000
1997/01/13 1,130 1,150 1,130 1,150 74,000
1997/01/10 1,120 1,130 1,110 1,130 31,000
1997/01/09 1,140 1,140 1,100 1,110 17,000
1997/01/08 1,140 1,150 1,140 1,150 14,000
1997/01/07 1,150 1,150 1,150 1,150 77,000

このページの先頭へ