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
1999/12/30 530 530 530 530 4,000
1999/12/29 651 651 600 600 13,000
1999/12/28 590 660 590 640 38,000
1999/12/27 556 560 556 560 37,000
1999/12/24 477 490 477 486 22,000
1999/12/22 501 506 475 475 59,000
1999/12/21 485 500 485 499 84,000
1999/12/20 546 546 485 485 44,000
1999/12/17 565 565 540 546 69,000
1999/12/16 626 626 575 577 10,000
1999/12/15 631 631 628 628 23,000
1999/12/14 652 652 569 624 19,000
1999/12/13 640 640 640 640 29,000
1999/12/10 570 620 570 600 28,000
1999/12/09 599 610 590 600 124,000
1999/12/08 588 589 573 588 64,000
1999/12/07 590 600 590 600 45,000
1999/12/06 574 600 574 600 36,000
1999/12/03 635 657 634 634 59,000
1999/12/02 680 680 635 635 10,000
1999/12/01 661 700 660 700 8,000
1999/11/30 700 700 659 660 7,000
1999/11/29 682 710 680 700 22,000
1999/11/26 720 720 683 683 11,000
1999/11/25 766 766 730 740 26,000
1999/11/24 682 716 682 706 10,000
1999/11/22 701 701 701 701 11,000
1999/11/19 757 757 721 721 7,000
1999/11/18 707 708 685 685 15,000
1999/11/17 735 735 707 708 22,000
1999/11/16 740 760 740 760 49,000
1999/11/15 734 735 720 735 90,000
1999/11/12 750 750 735 740 21,000
1999/11/11 750 751 740 745 89,000
1999/11/10 767 768 750 750 36,000
1999/11/09 760 775 743 770 18,000
1999/11/08 780 780 760 760 11,000
1999/11/05 785 785 760 761 7,000
1999/11/04 770 773 755 773 12,000
1999/11/02 755 760 755 760 23,000
1999/11/01 760 775 760 765 19,000
1999/10/29 760 760 750 760 39,000
1999/10/28 745 750 745 750 23,000
1999/10/27 745 747 745 747 27,000
1999/10/26 751 751 745 745 30,000
1999/10/25 765 765 750 750 69,000
1999/10/22 745 746 743 745 106,000
1999/10/21 750 750 744 745 62,000
1999/10/20 750 751 745 745 51,000
1999/10/19 750 750 745 750 23,000
1999/10/18 755 755 746 750 31,000
1999/10/15 790 790 760 765 46,000
1999/10/14 804 804 780 780 33,000
1999/10/13 760 805 757 805 63,000
1999/10/12 790 790 780 782 24,000
1999/10/08 755 790 755 790 52,000
1999/10/07 760 760 756 756 5,000
1999/10/06 755 760 755 756 3,000
1999/10/05 761 761 755 755 14,000
1999/10/04 767 767 755 760 16,000
1999/10/01 770 771 760 762 39,000
1999/09/30 770 770 765 765 41,000
1999/09/29 760 760 745 750 56,000
1999/09/28 785 785 752 752 37,000
1999/09/27 806 806 780 780 28,000
1999/09/24 799 800 761 770 58,000
1999/09/22 844 844 800 800 50,000
1999/09/21 780 851 780 851 249,000
1999/09/20 789 791 760 780 68,000
1999/09/17 790 790 760 770 22,000
1999/09/16 803 803 759 782 72,000
1999/09/14 825 829 803 805 133,000
1999/09/13 750 835 750 825 193,000
1999/09/10 716 745 716 740 153,000
1999/09/09 714 719 714 714 4,000
1999/09/08 715 715 710 714 12,000
1999/09/07 710 725 710 725 11,000
1999/09/06 736 736 705 705 54,000
1999/09/03 735 736 735 736 4,000
1999/09/02 723 740 713 740 11,000
1999/09/01 739 740 720 738 26,000
1999/08/31 740 745 740 741 23,000
1999/08/30 720 742 720 740 43,000
1999/08/27 710 720 701 720 30,000
1999/08/26 710 710 690 690 31,000
1999/08/25 720 720 700 702 23,000
1999/08/24 684 684 684 684 23,000
1999/08/23 700 700 680 680 17,000
1999/08/20 700 700 680 680 7,000
1999/08/19 675 687 674 675 22,000
1999/08/18 675 675 675 675 1,000
1999/08/17 675 680 675 680 14,000
1999/08/16 675 675 675 675 6,000
1999/08/13 675 675 675 675 5,000
1999/08/12 681 689 680 680 5,000
1999/08/11 690 690 680 680 10,000
1999/08/10 680 700 680 700 11,000
1999/08/09 700 700 700 700 2,000
1999/08/06 670 670 665 670 8,000
1999/08/05 675 675 665 665 11,000
1999/08/04 700 700 675 675 8,000
1999/08/03 675 700 675 700 7,000
1999/07/30 705 705 671 671 7,000
1999/07/29 720 720 700 706 9,000
1999/07/28 681 700 680 700 22,000
1999/07/27 700 700 681 681 4,000
1999/07/26 701 701 680 680 60,000
1999/07/23 660 665 660 665 18,000
1999/07/22 672 672 660 660 61,000
1999/07/21 661 672 660 672 33,000
1999/07/19 660 666 658 665 41,000
1999/07/16 660 668 655 655 42,000
1999/07/15 673 673 665 665 16,000
1999/07/14 690 700 680 680 51,000
1999/07/13 700 700 690 690 16,000
1999/07/12 710 711 699 700 72,000
1999/07/09 710 720 705 705 29,000
1999/07/08 707 720 706 708 24,000
1999/07/07 719 720 700 705 13,000
1999/07/06 700 710 700 700 10,000
1999/07/05 709 715 705 710 19,000
1999/07/02 700 705 700 705 24,000
1999/07/01 671 682 671 681 18,000
1999/06/30 685 685 675 675 144,000
1999/06/29 700 700 672 675 76,000
1999/06/28 666 701 666 700 44,000
1999/06/25 654 676 654 676 31,000
1999/06/24 697 697 651 651 8,000
1999/06/23 690 700 690 697 12,000
1999/06/22 689 695 677 690 42,000
1999/06/21 730 730 670 690 68,000
1999/06/18 740 740 720 725 49,000
1999/06/17 745 745 735 740 64,000
1999/06/16 750 755 735 745 85,000
1999/06/15 783 785 749 755 295,000
1999/06/14 733 733 700 729 230,000
1999/06/11 564 633 559 633 264,000
1999/06/10 478 533 478 533 112,000
1999/06/09 448 453 448 453 10,000
1999/06/07 450 450 448 448 4,000
1999/06/04 451 451 450 450 17,000
1999/06/03 448 450 448 450 19,000
1999/06/02 450 450 443 443 11,000
1999/06/01 440 448 440 448 9,000
1999/05/31 448 448 448 448 4,000
1999/05/28 454 454 450 453 31,000
1999/05/27 454 454 454 454 2,000
1999/05/26 453 453 453 453 9,000
1999/05/25 458 458 440 449 100,000
1999/05/24 458 458 457 457 7,000
1999/05/21 460 460 460 460 20,000
1999/05/20 447 447 443 443 13,000
1999/05/19 455 455 445 445 18,000
1999/05/18 466 471 465 465 11,000
1999/05/17 490 490 480 481 16,000
1999/05/14 493 497 485 497 20,000
1999/05/13 496 498 492 497 30,000
1999/05/12 491 499 490 498 10,000
1999/05/11 510 510 490 490 17,000
1999/05/10 463 510 463 510 19,000
1999/05/07 458 463 458 460 13,000
1999/05/06 457 457 457 457 2,000
1999/04/30 451 455 451 455 24,000
1999/04/28 450 452 445 452 26,000
1999/04/27 450 450 450 450 1,000
1999/04/26 453 453 448 453 24,000
1999/04/23 435 448 435 448 52,000
1999/04/22 430 440 430 435 10,000
1999/04/21 435 435 430 430 7,000
1999/04/20 450 450 440 440 9,000
1999/04/19 445 450 445 450 25,000
1999/04/16 430 449 430 445 13,000
1999/04/15 420 423 420 423 17,000
1999/04/14 427 430 420 420 26,000
1999/04/13 431 454 431 452 6,000
1999/04/12 455 455 451 451 7,000
1999/04/09 457 457 453 457 43,000
1999/04/08 440 450 437 450 35,000
1999/04/07 435 440 435 440 7,000
1999/04/06 440 440 435 435 10,000
1999/04/05 435 440 431 440 20,000
1999/04/02 418 439 418 435 11,000
1999/04/01 415 440 414 440 16,000
1999/03/31 446 446 414 414 7,000
1999/03/30 452 452 445 450 58,000
1999/03/29 439 442 439 440 22,000
1999/03/26 447 447 432 435 13,000
1999/03/25 450 450 445 447 30,000
1999/03/24 426 430 426 426 26,000
1999/03/23 428 430 425 426 68,000
1999/03/19 455 455 425 425 62,000
1999/03/18 452 460 449 455 39,000
1999/03/17 447 450 447 450 66,000
1999/03/16 435 447 435 447 17,000
1999/03/15 405 434 405 434 7,000
1999/03/12 430 430 401 402 27,000
1999/03/11 425 435 425 435 15,000
1999/03/10 420 425 420 425 18,000
1999/03/09 416 419 415 419 11,000
1999/03/08 399 405 399 405 40,000
1999/03/05 388 399 380 399 23,000
1999/03/04 385 385 380 380 9,000
1999/03/03 384 384 384 384 2,000
1999/03/02 385 385 384 384 7,000
1999/03/01 391 391 391 391 3,000
1999/02/26 389 399 381 391 17,000
1999/02/25 389 390 383 390 30,000
1999/02/24 381 390 381 383 49,000
1999/02/23 380 385 375 379 134,000
1999/02/22 380 380 380 380 6,000
1999/02/19 380 380 371 380 18,000
1999/02/18 380 380 367 369 88,000
1999/02/17 390 390 390 390 6,000
1999/02/16 382 382 382 382 1,000
1999/02/15 381 381 381 381 2,000
1999/02/12 383 384 381 381 14,000
1999/02/10 382 402 382 402 3,000
1999/02/09 416 416 381 381 2,000
1999/02/08 390 390 390 390 5,000
1999/02/03 425 427 418 418 7,000
1999/02/02 418 425 418 425 7,000
1999/02/01 420 420 418 418 5,000
1999/01/29 430 430 420 420 3,000
1999/01/28 430 430 430 430 1,000
1999/01/27 428 428 410 410 9,000
1999/01/26 420 428 419 428 9,000
1999/01/25 414 419 409 419 46,000
1999/01/22 371 395 371 389 66,000
1999/01/21 380 380 373 373 42,000
1999/01/20 380 380 376 376 25,000
1999/01/19 390 390 381 381 16,000
1999/01/18 392 392 391 392 17,000
1999/01/14 415 415 391 392 10,000
1999/01/13 415 415 415 415 1,000
1999/01/12 423 423 420 420 8,000
1999/01/11 430 430 425 425 12,000
1999/01/08 435 435 429 432 4,000
1999/01/07 438 440 435 435 18,000
1999/01/06 468 468 438 438 3,000
1999/01/05 438 468 438 468 2,000
1999/01/04 438 438 438 438 1,000

このページの先頭へ