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
2000/12/29 399 400 398 398 4,000
2000/12/28 395 400 395 400 2,000
2000/12/27 403 403 395 395 5,000
2000/12/26 392 410 391 410 14,000
2000/12/25 398 398 391 392 38,000
2000/12/22 385 387 381 385 13,000
2000/12/21 400 400 397 397 10,000
2000/12/20 407 407 400 400 12,000
2000/12/19 415 415 407 407 19,000
2000/12/18 418 419 415 415 13,000
2000/12/15 422 422 418 418 19,000
2000/12/14 422 435 422 422 4,000
2000/12/13 422 423 422 423 5,000
2000/12/12 425 427 423 423 5,000
2000/12/11 430 438 427 427 10,000
2000/12/08 425 435 425 430 27,000
2000/12/07 428 430 420 430 10,000
2000/12/06 430 433 430 430 4,000
2000/12/05 434 434 430 430 7,000
2000/12/04 437 437 435 435 7,000
2000/12/01 420 436 420 436 7,000
2000/11/30 436 436 436 436 3,000
2000/11/29 439 439 439 439 1,000
2000/11/28 434 439 430 439 6,000
2000/11/27 432 440 432 434 26,000
2000/11/24 424 427 410 418 31,000
2000/11/22 415 420 412 412 8,000
2000/11/21 416 420 410 420 10,000
2000/11/20 418 418 410 410 15,000
2000/11/17 417 417 415 415 5,000
2000/11/16 419 419 414 417 10,000
2000/11/15 423 423 419 419 4,000
2000/11/14 434 434 417 423 4,000
2000/11/13 422 434 422 434 3,000
2000/11/10 422 423 422 422 9,000
2000/11/09 442 442 442 442 1,000
2000/11/08 415 443 415 442 4,000
2000/11/07 443 444 440 440 4,000
2000/11/06 420 448 420 448 9,000
2000/11/02 430 439 430 439 4,000
2000/11/01 420 420 420 420 2,000
2000/10/31 424 424 420 420 9,000
2000/10/30 428 428 424 424 3,000
2000/10/27 442 442 427 428 3,000
2000/10/26 442 445 441 442 6,000
2000/10/25 446 448 442 442 24,000
2000/10/24 425 445 425 445 10,000
2000/10/23 424 424 424 424 2,000
2000/10/20 412 416 403 416 7,000
2000/10/19 400 402 400 402 7,000
2000/10/18 410 410 402 402 6,000
2000/10/17 418 418 415 415 4,000
2000/10/16 426 426 426 426 3,000
2000/10/13 418 418 418 418 6,000
2000/10/12 415 430 415 430 2,000
2000/10/11 415 416 415 416 2,000
2000/10/10 425 425 413 414 5,000
2000/10/06 428 433 428 433 2,000
2000/10/05 430 430 422 430 10,000
2000/10/04 418 420 417 420 6,000
2000/10/03 440 440 420 420 5,000
2000/10/02 412 426 412 426 5,000
2000/09/29 425 443 425 443 8,000
2000/09/28 415 425 415 420 10,000
2000/09/27 435 435 414 414 6,000
2000/09/26 450 450 450 450 6,000
2000/09/25 450 450 445 450 27,000
2000/09/22 425 441 425 441 4,000
2000/09/21 420 450 416 450 20,000
2000/09/20 416 455 416 440 23,000
2000/09/19 410 416 392 416 29,000
2000/09/18 413 413 410 410 14,000
2000/09/14 414 414 412 412 8,000
2000/09/13 416 418 410 410 4,000
2000/09/12 413 414 411 411 13,000
2000/09/11 436 437 411 413 16,000
2000/09/08 411 437 410 437 17,000
2000/09/07 420 420 411 420 10,000
2000/09/06 425 425 415 420 17,000
2000/09/05 430 430 425 425 6,000
2000/09/04 436 442 436 442 2,000
2000/09/01 436 441 435 436 5,000
2000/08/31 444 444 436 436 8,000
2000/08/30 445 445 432 438 14,000
2000/08/29 452 452 445 447 18,000
2000/08/28 460 460 449 449 24,000
2000/08/25 470 470 454 460 27,000
2000/08/24 449 470 449 469 12,000
2000/08/23 442 449 442 449 3,000
2000/08/22 440 445 437 439 74,000
2000/08/21 450 451 445 445 31,000
2000/08/18 465 465 455 455 18,000
2000/08/17 466 466 465 466 6,000
2000/08/16 485 485 475 475 12,000
2000/08/15 490 491 486 490 13,000
2000/08/14 495 495 489 489 7,000
2000/08/11 465 485 465 485 26,000
2000/08/10 466 467 466 467 2,000
2000/08/09 468 468 465 465 6,000
2000/08/08 466 468 455 468 12,000
2000/08/07 467 467 455 466 19,000
2000/08/04 464 467 464 466 9,000
2000/08/03 469 469 460 460 6,000
2000/08/02 455 465 455 460 8,000
2000/08/01 465 468 462 464 9,000
2000/07/31 450 455 449 450 15,000
2000/07/28 470 471 455 460 13,000
2000/07/27 485 485 468 469 8,000
2000/07/26 485 485 471 471 8,000
2000/07/25 495 495 490 490 23,000
2000/07/24 489 489 465 465 11,000
2000/07/21 500 509 490 490 19,000
2000/07/19 490 491 484 490 12,000
2000/07/18 495 495 476 480 26,000
2000/07/17 510 524 501 508 24,000
2000/07/14 491 496 491 496 6,000
2000/07/13 497 500 491 493 37,000
2000/07/12 485 495 485 493 26,000
2000/07/11 498 498 484 484 46,000
2000/07/10 466 475 466 475 23,000
2000/07/07 477 477 460 465 12,000
2000/07/06 471 477 471 475 11,000
2000/07/05 475 475 469 470 14,000
2000/07/04 469 480 469 478 36,000
2000/07/03 460 461 457 459 53,000
2000/06/30 455 455 450 451 24,000
2000/06/29 465 465 445 445 49,000
2000/06/28 455 462 455 460 24,000
2000/06/27 455 460 450 455 21,000
2000/06/26 479 479 455 455 55,000
2000/06/23 467 493 467 479 85,000
2000/06/22 460 470 460 465 29,000
2000/06/21 480 481 460 467 17,000
2000/06/20 480 488 480 480 23,000
2000/06/19 485 485 480 483 14,000
2000/06/16 485 485 477 477 9,000
2000/06/15 493 493 476 476 15,000
2000/06/14 489 489 475 475 34,000
2000/06/13 480 480 475 479 27,000
2000/06/12 454 465 454 465 20,000
2000/06/09 458 459 447 451 36,000
2000/06/08 454 456 450 456 9,000
2000/06/07 456 456 450 454 22,000
2000/06/06 457 458 456 456 15,000
2000/06/05 459 459 456 456 18,000
2000/06/02 455 460 450 455 20,000
2000/06/01 445 451 445 450 12,000
2000/05/31 441 455 441 455 8,000
2000/05/30 435 441 425 441 9,000
2000/05/29 455 455 421 435 7,000
2000/05/26 459 460 455 455 32,000
2000/05/25 461 462 459 459 33,000
2000/05/24 459 459 445 451 34,000
2000/05/23 461 462 460 460 26,000
2000/05/22 470 476 460 460 89,000
2000/05/19 460 460 451 459 11,000
2000/05/18 455 457 451 455 46,000
2000/05/17 455 459 450 455 46,000
2000/05/16 457 459 455 455 26,000
2000/05/15 465 468 455 455 30,000
2000/05/12 450 455 447 450 23,000
2000/05/11 441 457 441 450 7,000
2000/05/10 447 447 444 445 11,000
2000/05/09 450 450 446 447 15,000
2000/05/08 460 460 450 455 13,000
2000/05/02 438 446 438 446 24,000
2000/05/01 429 437 429 437 26,000
2000/04/28 431 445 429 429 14,000
2000/04/27 430 437 427 427 11,000
2000/04/26 430 445 430 437 15,000
2000/04/25 455 458 425 425 60,000
2000/04/24 410 445 410 445 19,000
2000/04/21 415 420 400 406 28,000
2000/04/20 400 420 400 420 22,000
2000/04/19 400 405 399 399 123,000
2000/04/18 385 413 385 408 108,000
2000/04/17 430 435 410 435 20,000
2000/04/14 445 445 440 440 29,000
2000/04/13 460 461 450 450 28,000
2000/04/12 460 465 451 465 62,000
2000/04/11 461 462 451 460 49,000
2000/04/10 460 466 451 460 34,000
2000/04/07 451 460 450 460 24,000
2000/04/06 455 455 450 452 16,000
2000/04/05 451 458 451 456 13,000
2000/04/04 462 462 450 450 15,000
2000/04/03 443 462 443 462 8,000
2000/03/31 432 436 430 433 26,000
2000/03/30 434 434 430 430 18,000
2000/03/29 448 450 441 442 36,000
2000/03/28 455 467 446 446 39,000
2000/03/27 471 471 450 455 67,000
2000/03/24 457 464 452 457 78,000
2000/03/23 460 475 442 455 100,000
2000/03/22 455 458 450 455 111,000
2000/03/21 421 435 421 435 89,000
2000/03/17 401 416 400 416 97,000
2000/03/16 410 410 400 400 167,000
2000/03/15 413 416 411 415 66,000
2000/03/14 437 437 420 420 64,000
2000/03/13 450 450 440 446 62,000
2000/03/10 450 470 450 458 85,000
2000/03/09 465 465 445 450 10,000
2000/03/08 480 480 465 466 33,000
2000/03/07 481 481 475 475 26,000
2000/03/06 492 500 485 485 59,000
2000/03/03 490 493 490 493 10,000
2000/03/02 493 500 493 493 12,000
2000/03/01 540 540 513 513 14,000
2000/02/29 485 525 485 525 10,000
2000/02/28 525 525 481 482 5,000
2000/02/25 560 560 520 520 26,000
2000/02/24 481 482 475 481 11,000
2000/02/23 482 482 480 482 12,000
2000/02/22 481 482 481 482 3,000
2000/02/21 510 516 510 510 7,000
2000/02/18 505 510 505 510 4,000
2000/02/17 499 505 480 505 13,000
2000/02/16 486 500 486 499 7,000
2000/02/15 508 510 485 486 25,000
2000/02/14 530 530 508 508 16,000
2000/02/10 516 532 516 516 4,000
2000/02/09 543 543 510 513 25,000
2000/02/08 540 570 500 523 50,000
2000/02/07 530 570 530 530 7,000
2000/02/04 550 555 505 521 19,000
2000/02/03 560 561 559 559 14,000
2000/02/02 575 575 565 565 8,000
2000/02/01 565 579 565 575 5,000
2000/01/31 545 580 545 553 6,000
2000/01/28 575 575 555 555 9,000
2000/01/27 560 560 556 556 10,000
2000/01/26 554 560 550 559 16,000
2000/01/25 550 558 550 550 17,000
2000/01/24 527 547 527 527 4,000
2000/01/21 547 547 525 526 7,000
2000/01/20 558 559 529 559 14,000
2000/01/19 529 559 520 559 12,000
2000/01/18 537 537 515 518 31,000
2000/01/17 537 537 537 537 4,000
2000/01/14 530 540 525 530 29,000
2000/01/13 513 530 513 530 8,000
2000/01/12 550 551 512 512 28,000
2000/01/11 550 551 550 550 8,000
2000/01/07 549 595 549 550 10,000
2000/01/06 597 597 549 549 11,000
2000/01/05 610 610 598 598 5,000
2000/01/04 600 600 530 530 5,000

このページの先頭へ