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
2004/12/30 794 805 784 784 40,000
2004/12/29 797 797 787 792 26,000
2004/12/28 798 800 796 796 45,000
2004/12/27 805 806 796 799 31,000
2004/12/24 806 808 789 805 111,000
2004/12/22 808 809 802 806 45,000
2004/12/21 800 809 790 809 53,000
2004/12/20 778 800 777 799 46,000
2004/12/17 776 782 767 778 21,000
2004/12/16 770 775 765 770 20,000
2004/12/15 776 779 766 769 22,000
2004/12/14 768 780 765 775 66,000
2004/12/13 769 769 765 765 30,000
2004/12/10 756 779 755 770 85,000
2004/12/09 755 766 752 755 36,000
2004/12/08 754 759 751 755 43,000
2004/12/07 745 772 745 756 72,000
2004/12/06 748 760 748 751 19,000
2004/12/03 761 761 747 748 55,000
2004/12/02 746 758 746 757 35,000
2004/12/01 750 750 736 743 34,000
2004/11/30 745 761 745 751 39,000
2004/11/29 752 753 741 745 30,000
2004/11/26 751 757 743 753 49,000
2004/11/25 732 754 731 744 76,000
2004/11/24 732 750 726 731 40,000
2004/11/22 752 752 725 739 61,000
2004/11/19 764 764 749 750 100,000
2004/11/18 782 782 755 760 66,000
2004/11/17 790 795 787 787 37,000
2004/11/16 800 800 798 799 15,000
2004/11/15 800 804 793 801 19,000
2004/11/12 799 805 796 803 97,000
2004/11/11 777 809 777 800 131,000
2004/11/10 772 772 766 771 18,000
2004/11/09 763 775 763 774 42,000
2004/11/08 765 767 762 763 37,000
2004/11/05 753 772 753 772 94,000
2004/11/04 754 764 748 762 38,000
2004/11/02 765 770 750 764 42,000
2004/11/01 764 768 763 765 47,000
2004/10/29 766 766 752 764 43,000
2004/10/28 766 772 750 772 74,000
2004/10/27 765 770 756 765 88,000
2004/10/26 767 770 760 765 90,000
2004/10/25 762 769 755 766 105,000
2004/10/22 760 765 750 762 92,000
2004/10/21 750 758 735 756 107,000
2004/10/20 750 754 740 752 59,000
2004/10/19 759 764 751 760 38,000
2004/10/18 745 758 745 750 66,000
2004/10/15 759 760 751 754 24,000
2004/10/14 754 770 754 759 53,000
2004/10/13 763 775 761 763 33,000
2004/10/12 766 768 755 765 39,000
2004/10/08 762 769 756 766 86,000
2004/10/07 751 756 748 755 53,000
2004/10/06 747 765 742 761 87,000
2004/10/05 750 776 748 757 111,000
2004/10/04 746 762 746 753 37,000
2004/10/01 745 754 740 754 24,000
2004/09/30 736 756 735 753 34,000
2004/09/29 745 751 731 745 80,000
2004/09/28 747 748 724 742 30,000
2004/09/27 759 759 730 746 32,000
2004/09/24 726 745 721 742 37,000
2004/09/22 760 760 750 756 63,000
2004/09/21 763 775 756 768 71,000
2004/09/17 755 760 745 755 75,000
2004/09/16 746 759 746 750 120,000
2004/09/15 736 749 736 746 69,000
2004/09/14 739 743 730 730 34,000
2004/09/13 727 738 715 738 56,000
2004/09/10 720 727 715 727 84,000
2004/09/09 735 735 725 726 41,000
2004/09/08 733 735 731 733 27,000
2004/09/07 731 733 721 733 46,000
2004/09/06 709 734 709 725 45,000
2004/09/03 720 727 719 719 38,000
2004/09/02 725 737 715 726 126,000
2004/09/01 740 743 729 735 108,000
2004/08/31 743 744 737 741 37,000
2004/08/30 740 749 739 745 28,000
2004/08/27 729 751 729 742 70,000
2004/08/26 733 735 730 730 25,000
2004/08/25 724 730 722 730 34,000
2004/08/24 726 726 713 722 32,000
2004/08/23 731 731 715 717 82,000
2004/08/20 718 739 714 728 50,000
2004/08/19 700 725 700 718 96,000
2004/08/18 700 701 690 697 60,000
2004/08/17 693 702 691 700 55,000
2004/08/16 693 701 689 690 45,000
2004/08/13 690 695 681 692 34,000
2004/08/12 694 694 690 693 20,000
2004/08/11 689 695 687 693 22,000
2004/08/10 697 697 687 694 39,000
2004/08/09 705 705 690 697 49,000
2004/08/06 685 710 675 707 140,000
2004/08/05 672 691 667 686 74,000
2004/08/04 682 682 670 678 53,000
2004/08/03 695 695 660 681 132,000
2004/08/02 699 725 694 694 303,000
2004/07/30 695 700 687 699 111,000
2004/07/29 695 698 688 695 50,000
2004/07/28 683 695 681 695 92,000
2004/07/27 689 690 676 682 77,000
2004/07/26 694 694 686 687 82,000
2004/07/23 694 695 688 690 67,000
2004/07/22 680 695 680 688 89,000
2004/07/21 681 685 677 683 36,000
2004/07/20 681 681 670 680 36,000
2004/07/16 675 677 665 677 42,000
2004/07/15 680 680 660 671 46,000
2004/07/14 680 681 675 677 46,000
2004/07/13 671 684 671 680 57,000
2004/07/12 673 679 636 678 81,000
2004/07/09 685 685 679 682 59,000
2004/07/08 687 694 685 685 96,000
2004/07/07 692 692 685 687 80,000
2004/07/06 694 698 692 698 70,000
2004/07/05 695 696 685 695 97,000
2004/07/02 675 679 671 675 46,000
2004/07/01 677 678 676 678 13,000
2004/06/30 684 687 680 685 42,000
2004/06/29 674 684 674 683 45,000
2004/06/28 679 680 671 680 61,000
2004/06/25 680 680 670 675 49,000
2004/06/24 682 682 668 675 58,000
2004/06/23 683 684 679 679 45,000
2004/06/22 669 687 666 684 37,000
2004/06/21 674 689 674 679 25,000
2004/06/18 695 695 673 679 35,000
2004/06/17 698 698 688 688 61,000
2004/06/16 685 695 683 688 57,000
2004/06/15 672 685 672 675 87,000
2004/06/14 669 675 664 671 49,000
2004/06/11 658 667 658 662 82,000
2004/06/10 655 667 655 662 36,000
2004/06/09 666 667 660 660 34,000
2004/06/08 661 669 661 661 34,000
2004/06/07 654 660 652 660 50,000
2004/06/04 637 646 631 646 49,000
2004/06/03 629 641 622 637 28,000
2004/06/02 637 637 621 625 26,000
2004/06/01 640 640 630 636 32,000
2004/05/31 636 640 622 640 44,000
2004/05/28 645 645 626 628 15,000
2004/05/27 650 650 631 636 25,000
2004/05/26 661 661 646 650 8,000
2004/05/25 655 655 640 651 27,000
2004/05/24 650 655 649 652 23,000
2004/05/21 641 650 632 650 29,000
2004/05/20 640 640 626 632 92,000
2004/05/19 625 636 620 633 34,000
2004/05/18 616 645 615 635 90,000
2004/05/17 625 643 600 605 63,000
2004/05/14 622 655 622 634 78,000
2004/05/13 641 660 620 620 112,000
2004/05/12 620 646 600 638 130,000
2004/05/11 580 610 580 607 89,000
2004/05/10 621 625 590 597 131,000
2004/05/07 620 632 590 631 189,000
2004/05/06 665 665 621 621 55,000
2004/04/30 668 670 660 665 57,000
2004/04/28 672 678 655 676 137,000
2004/04/27 660 661 641 652 69,000
2004/04/26 644 654 638 654 76,000
2004/04/23 635 640 630 640 40,000
2004/04/22 650 650 618 634 87,000
2004/04/21 630 634 625 634 56,000
2004/04/20 621 629 621 627 36,000
2004/04/19 622 629 610 615 64,000
2004/04/16 604 616 604 616 33,000
2004/04/15 610 620 601 602 71,000
2004/04/14 612 620 606 614 48,000
2004/04/13 617 620 606 610 63,000
2004/04/12 614 629 614 617 45,000
2004/04/09 628 628 608 615 40,000
2004/04/08 606 627 606 622 79,000
2004/04/07 621 625 606 613 78,000
2004/04/06 610 620 599 618 106,000
2004/04/05 597 610 595 600 77,000
2004/04/02 584 597 582 587 101,000
2004/04/01 600 602 589 594 39,000
2004/03/31 606 608 602 602 38,000
2004/03/30 592 610 592 602 124,000
2004/03/29 575 590 573 586 77,000
2004/03/26 574 578 572 575 80,000
2004/03/25 560 582 560 572 222,000
2004/03/24 551 560 547 560 104,000
2004/03/23 551 551 543 546 76,000
2004/03/22 545 549 544 546 42,000
2004/03/19 553 553 546 546 56,000
2004/03/18 548 551 540 546 105,000
2004/03/17 555 555 540 546 105,000
2004/03/16 559 569 547 555 347,000
2004/03/15 600 602 590 599 126,000
2004/03/12 590 605 590 603 126,000
2004/03/11 580 620 578 600 116,000
2004/03/10 561 575 561 575 95,000
2004/03/09 555 560 551 559 76,000
2004/03/08 550 554 545 550 38,000
2004/03/05 550 550 533 543 72,000
2004/03/04 532 560 532 543 61,000
2004/03/03 526 532 525 532 39,000
2004/03/02 530 539 520 525 56,000
2004/03/01 527 535 525 530 95,000
2004/02/27 529 539 522 529 86,000
2004/02/26 530 530 518 527 41,000
2004/02/25 521 524 518 521 146,000
2004/02/24 530 530 519 520 63,000
2004/02/23 530 540 528 529 46,000
2004/02/20 528 528 523 528 19,000
2004/02/19 520 524 520 520 15,000
2004/02/18 516 520 516 520 12,000
2004/02/17 518 521 518 520 11,000
2004/02/16 520 520 515 517 18,000
2004/02/13 520 523 518 518 33,000
2004/02/12 512 520 512 520 25,000
2004/02/10 513 519 509 515 40,000
2004/02/09 507 516 507 516 40,000
2004/02/06 518 521 512 517 35,000
2004/02/05 505 518 505 517 52,000
2004/02/04 528 533 518 523 121,000
2004/02/03 525 540 525 538 199,000
2004/02/02 480 520 480 520 146,000
2004/01/30 470 473 470 471 42,000
2004/01/29 462 470 460 470 65,000
2004/01/28 477 478 470 470 16,000
2004/01/27 488 488 476 478 50,000
2004/01/26 488 488 480 480 108,000
2004/01/23 465 485 456 478 124,000
2004/01/22 458 470 458 461 65,000
2004/01/21 452 457 451 455 56,000
2004/01/20 443 450 443 447 41,000
2004/01/19 440 443 438 438 14,000
2004/01/16 432 437 429 432 49,000
2004/01/15 443 443 434 436 41,000
2004/01/14 436 440 436 437 23,000
2004/01/13 443 444 439 440 67,000
2004/01/09 439 441 439 439 13,000
2004/01/08 437 444 437 438 15,000
2004/01/07 438 444 438 439 35,000
2004/01/06 440 449 440 442 31,000
2004/01/05 436 437 436 437 2,000

このページの先頭へ