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
2002/12/30 416 420 416 417 11,000
2002/12/27 403 417 403 416 32,000
2002/12/26 402 410 402 403 39,000
2002/12/25 399 404 399 400 61,000
2002/12/24 394 402 394 399 37,000
2002/12/20 395 405 395 404 85,000
2002/12/19 393 393 391 393 308,000
2002/12/18 395 396 391 393 94,000
2002/12/17 399 404 396 399 47,000
2002/12/16 395 405 393 398 44,000
2002/12/13 386 399 385 385 77,000
2002/12/12 402 402 400 401 38,000
2002/12/11 405 405 401 401 24,000
2002/12/10 411 412 406 406 47,000
2002/12/09 411 414 407 411 27,000
2002/12/06 432 432 415 426 36,000
2002/12/05 422 436 422 432 42,000
2002/12/04 420 421 416 420 19,000
2002/12/03 410 417 410 417 20,000
2002/12/02 415 415 407 410 18,000
2002/11/29 419 422 417 417 56,000
2002/11/28 417 424 417 419 54,000
2002/11/27 420 425 411 414 24,000
2002/11/26 424 425 416 416 22,000
2002/11/25 411 423 401 421 74,000
2002/11/22 426 428 410 410 47,000
2002/11/21 421 421 415 420 31,000
2002/11/20 433 433 422 424 26,000
2002/11/19 441 450 441 448 8,000
2002/11/18 453 457 438 441 76,000
2002/11/15 449 456 448 452 22,000
2002/11/14 455 455 448 448 24,000
2002/11/13 447 458 442 455 43,000
2002/11/12 442 455 441 452 29,000
2002/11/11 432 446 432 443 15,000
2002/11/08 440 448 440 445 99,000
2002/11/07 445 451 445 445 42,000
2002/11/06 460 464 445 445 45,000
2002/11/05 454 457 450 457 31,000
2002/11/01 459 460 447 449 36,000
2002/10/31 478 488 451 458 46,000
2002/10/30 465 478 460 473 41,000
2002/10/29 485 485 470 470 41,000
2002/10/28 487 488 477 488 84,000
2002/10/25 473 489 473 485 110,000
2002/10/24 505 507 470 473 213,000
2002/10/23 449 509 447 508 527,000
2002/10/22 430 440 429 429 14,000
2002/10/21 431 431 430 430 14,000
2002/10/18 430 430 425 426 18,000
2002/10/17 434 434 433 433 6,000
2002/10/16 435 436 425 429 19,000
2002/10/15 410 415 410 410 18,000
2002/10/11 400 400 398 400 605,000
2002/10/10 395 400 380 399 13,000
2002/10/09 417 417 400 400 47,000
2002/10/08 417 418 416 416 11,000
2002/10/07 413 417 413 417 9,000
2002/10/04 432 432 418 418 12,000
2002/10/03 448 448 440 442 12,000
2002/10/02 430 434 430 433 7,000
2002/10/01 426 440 426 440 11,000
2002/09/30 458 458 437 441 7,000
2002/09/27 460 460 449 458 13,000
2002/09/26 450 460 450 457 19,000
2002/09/25 454 454 444 449 31,000
2002/09/24 454 454 449 454 18,000
2002/09/20 440 451 440 449 16,000
2002/09/19 455 459 439 439 39,000
2002/09/18 444 451 444 451 3,000
2002/09/17 460 460 453 459 22,000
2002/09/13 460 460 455 456 51,000
2002/09/12 449 455 446 455 15,000
2002/09/11 455 455 449 449 91,000
2002/09/10 417 438 417 438 23,000
2002/09/09 410 417 410 417 5,000
2002/09/06 412 415 405 410 7,000
2002/09/05 417 417 406 412 29,000
2002/09/04 412 416 411 412 22,000
2002/09/03 430 431 415 427 19,000
2002/09/02 432 435 432 432 10,000
2002/08/30 451 452 450 450 5,000
2002/08/29 454 454 425 441 20,000
2002/08/28 437 459 437 449 28,000
2002/08/27 430 436 430 434 11,000
2002/08/26 420 437 418 430 26,000
2002/08/23 416 430 416 418 30,000
2002/08/22 420 420 406 416 51,000
2002/08/21 430 430 420 424 18,000
2002/08/20 438 438 420 420 11,000
2002/08/19 428 438 423 423 20,000
2002/08/16 447 447 423 423 41,000
2002/08/15 452 455 446 446 36,000
2002/08/14 463 463 452 452 10,000
2002/08/13 456 471 456 458 10,000
2002/08/12 478 481 476 476 9,000
2002/08/09 457 472 457 472 24,000
2002/08/08 446 454 446 452 8,000
2002/08/07 461 461 443 444 17,000
2002/08/06 447 447 446 446 7,000
2002/08/05 436 448 436 448 9,000
2002/08/02 465 465 436 436 26,000
2002/08/01 455 456 455 455 4,000
2002/07/31 466 466 457 457 10,000
2002/07/30 457 458 456 456 10,000
2002/07/29 460 461 451 452 12,000
2002/07/26 460 460 460 460 6,000
2002/07/25 459 471 459 460 33,000
2002/07/24 461 465 459 459 21,000
2002/07/23 461 470 461 470 23,000
2002/07/22 489 489 489 489 4,000
2002/07/19 495 495 488 490 14,000
2002/07/18 468 497 468 497 36,000
2002/07/17 437 467 437 467 25,000
2002/07/16 461 480 439 442 18,000
2002/07/15 470 480 470 470 4,000
2002/07/12 480 480 470 470 8,000
2002/07/11 476 477 475 475 17,000
2002/07/10 486 493 485 490 32,000
2002/07/09 476 476 475 475 2,000
2002/07/08 492 493 470 475 19,000
2002/07/05 475 492 473 492 5,000
2002/07/04 490 494 480 480 44,000
2002/07/03 463 489 463 489 13,000
2002/07/02 470 470 461 463 21,000
2002/07/01 461 474 461 474 13,000
2002/06/28 450 471 450 471 17,000
2002/06/27 448 461 445 457 17,000
2002/06/26 452 452 439 448 26,000
2002/06/25 447 452 447 452 24,000
2002/06/24 450 450 440 447 23,000
2002/06/21 455 469 454 460 9,000
2002/06/20 450 458 450 458 8,000
2002/06/19 474 475 454 455 38,000
2002/06/18 473 475 469 469 60,000
2002/06/17 500 500 475 483 17,000
2002/06/14 500 504 498 500 103,000
2002/06/13 505 508 504 507 10,000
2002/06/12 513 518 503 503 20,000
2002/06/11 512 515 512 513 6,000
2002/06/10 508 524 505 515 25,000
2002/06/07 500 507 500 507 36,000
2002/06/06 525 525 506 509 34,000
2002/06/05 525 529 523 528 21,000
2002/06/04 524 527 517 527 27,000
2002/06/03 521 535 518 526 36,000
2002/05/31 530 530 514 514 34,000
2002/05/30 537 537 530 531 11,000
2002/05/29 533 537 532 537 7,000
2002/05/28 539 539 530 535 18,000
2002/05/27 545 548 534 539 45,000
2002/05/24 536 545 535 545 44,000
2002/05/23 547 547 530 530 15,000
2002/05/22 531 534 530 530 25,000
2002/05/21 531 534 530 531 26,000
2002/05/20 528 532 526 530 30,000
2002/05/17 540 550 521 526 48,000
2002/05/16 523 540 521 532 120,000
2002/05/15 545 563 545 563 96,000
2002/05/14 538 550 530 543 48,000
2002/05/13 522 544 520 522 16,000
2002/05/10 539 539 520 522 39,000
2002/05/09 550 550 520 529 31,000
2002/05/08 516 543 516 532 44,000
2002/05/07 530 537 507 513 33,000
2002/05/02 542 542 534 537 31,000
2002/05/01 537 558 537 551 59,000
2002/04/30 514 542 514 535 47,000
2002/04/26 525 530 514 514 49,000
2002/04/25 525 525 514 525 48,000
2002/04/24 501 535 501 527 133,000
2002/04/23 497 500 493 493 13,000
2002/04/22 497 498 490 497 15,000
2002/04/19 487 487 471 487 21,000
2002/04/18 480 490 480 487 8,000
2002/04/17 480 495 480 490 15,000
2002/04/16 470 490 470 485 13,000
2002/04/15 489 489 469 470 14,000
2002/04/12 485 490 470 470 36,000
2002/04/11 496 496 480 480 15,000
2002/04/10 491 499 489 494 27,000
2002/04/09 496 499 491 491 24,000
2002/04/08 500 500 490 496 16,000
2002/04/05 491 499 490 499 11,000
2002/04/04 488 495 488 490 20,000
2002/04/03 477 486 477 481 29,000
2002/04/02 472 472 468 472 11,000
2002/04/01 471 474 469 474 14,000
2002/03/29 472 474 468 469 35,000
2002/03/28 470 471 466 467 8,000
2002/03/27 468 470 462 470 17,000
2002/03/26 470 472 470 471 9,000
2002/03/25 475 479 450 457 59,000
2002/03/22 465 470 460 460 41,000
2002/03/20 456 466 455 460 52,000
2002/03/19 445 452 445 452 58,000
2002/03/18 440 443 440 440 15,000
2002/03/15 431 436 428 429 21,000
2002/03/14 441 442 430 430 42,000
2002/03/13 437 441 435 441 12,000
2002/03/12 440 440 432 432 21,000
2002/03/11 431 435 429 430 39,000
2002/03/08 430 431 428 431 81,000
2002/03/07 431 435 430 430 23,000
2002/03/06 430 430 425 427 4,000
2002/03/05 450 450 426 430 21,000
2002/03/04 440 448 433 435 44,000
2002/03/01 443 443 433 438 16,000
2002/02/28 449 449 443 443 16,000
2002/02/27 455 455 435 450 20,000
2002/02/26 425 430 425 430 11,000
2002/02/25 419 431 419 420 35,000
2002/02/22 410 415 406 415 15,000
2002/02/21 400 409 400 409 4,000
2002/02/20 393 408 393 400 4,000
2002/02/19 396 404 396 404 14,000
2002/02/18 393 395 393 395 4,000
2002/02/15 407 408 392 392 16,000
2002/02/14 400 408 400 407 15,000
2002/02/13 400 409 400 400 29,000
2002/02/12 400 400 397 400 12,000
2002/02/08 376 386 376 386 19,000
2002/02/07 376 384 376 384 15,000
2002/02/06 380 385 380 385 8,000
2002/02/05 387 388 385 385 8,000
2002/02/04 390 390 385 385 3,000
2002/02/01 404 404 390 392 8,000
2002/01/31 404 404 398 399 12,000
2002/01/30 400 404 400 404 7,000
2002/01/29 405 405 403 403 8,000
2002/01/28 414 414 404 409 15,000
2002/01/25 403 405 403 403 45,000
2002/01/24 400 404 395 400 44,000
2002/01/23 404 405 400 401 26,000
2002/01/22 417 417 403 403 22,000
2002/01/21 403 408 402 407 35,000
2002/01/18 408 415 404 404 38,000
2002/01/17 400 408 400 408 3,000
2002/01/16 425 425 400 406 11,000
2002/01/15 400 410 400 410 3,000
2002/01/11 415 415 395 400 24,000
2002/01/10 406 409 400 400 8,000
2002/01/09 415 418 415 415 16,000
2002/01/08 405 415 405 415 8,000
2002/01/07 430 431 430 430 8,000
2002/01/04 429 429 427 429 3,000

このページの先頭へ