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
2007/12/28 670 670 647 654 40,000
2007/12/27 668 673 657 666 77,000
2007/12/26 673 674 665 668 45,000
2007/12/25 654 682 654 663 99,000
2007/12/21 648 657 642 651 135,000
2007/12/20 643 661 643 647 116,000
2007/12/19 655 664 649 649 157,000
2007/12/18 651 660 650 655 61,000
2007/12/17 662 669 652 652 124,000
2007/12/14 690 701 670 672 177,000
2007/12/13 661 667 657 658 90,000
2007/12/12 660 663 645 661 111,000
2007/12/11 661 663 651 659 100,000
2007/12/10 665 668 642 656 69,000
2007/12/07 652 675 652 665 87,000
2007/12/06 666 666 642 649 178,000
2007/12/05 660 663 631 656 294,000
2007/12/04 674 683 663 667 121,000
2007/12/03 724 724 664 674 130,000
2007/11/30 669 692 662 684 177,000
2007/11/29 642 657 635 652 80,000
2007/11/28 640 656 629 641 122,000
2007/11/27 639 644 620 644 175,000
2007/11/26 640 642 634 639 153,000
2007/11/22 657 657 628 630 89,000
2007/11/21 659 663 641 650 103,000
2007/11/20 647 649 618 649 177,000
2007/11/19 653 693 634 637 62,000
2007/11/16 661 675 645 653 116,000
2007/11/15 621 653 620 650 124,000
2007/11/14 609 636 609 617 59,000
2007/11/13 603 622 602 612 76,000
2007/11/12 626 626 613 613 59,000
2007/11/09 644 656 630 631 187,000
2007/11/08 646 659 641 644 196,000
2007/11/07 701 714 683 686 73,000
2007/11/06 683 714 673 702 101,000
2007/11/05 713 727 705 705 52,000
2007/11/02 726 727 705 711 107,000
2007/11/01 749 751 728 736 116,000
2007/10/31 723 756 723 743 97,000
2007/10/30 734 745 703 720 106,000
2007/10/29 727 743 727 742 60,000
2007/10/26 751 751 719 727 55,000
2007/10/25 743 751 740 740 45,000
2007/10/24 776 786 739 741 95,000
2007/10/23 765 775 765 766 44,000
2007/10/22 785 785 771 775 21,000
2007/10/19 786 789 780 780 37,000
2007/10/18 765 785 765 784 26,000
2007/10/17 779 788 766 773 35,000
2007/10/16 795 795 779 780 32,000
2007/10/15 799 801 786 794 21,000
2007/10/12 799 806 791 791 33,000
2007/10/11 801 801 789 799 33,000
2007/10/10 801 802 791 791 24,000
2007/10/09 793 808 783 791 37,000
2007/10/05 797 798 783 795 67,000
2007/10/04 788 789 775 789 42,000
2007/10/03 782 792 767 788 73,000
2007/10/02 787 792 778 781 61,000
2007/10/01 763 775 754 766 55,000
2007/09/28 760 761 754 760 107,000
2007/09/27 744 760 744 752 95,000
2007/09/26 755 756 741 745 64,000
2007/09/25 759 759 729 755 57,000
2007/09/21 750 750 740 749 65,000
2007/09/20 772 772 749 751 51,000
2007/09/19 756 772 755 767 34,000
2007/09/18 741 773 737 743 84,000
2007/09/14 757 766 747 761 139,000
2007/09/13 773 774 761 765 59,000
2007/09/12 768 789 764 765 60,000
2007/09/11 764 774 758 758 58,000
2007/09/10 767 786 762 764 113,000
2007/09/07 754 787 754 767 174,000
2007/09/06 762 768 744 752 77,000
2007/09/05 774 774 754 754 32,000
2007/09/04 781 785 769 774 62,000
2007/09/03 784 792 767 781 95,000
2007/08/31 764 776 750 776 83,000
2007/08/30 764 766 745 759 108,000
2007/08/29 785 794 750 754 241,000
2007/08/28 824 824 780 787 140,000
2007/08/27 819 840 801 814 84,000
2007/08/24 812 838 774 779 304,000
2007/08/23 762 808 762 798 155,000
2007/08/22 739 790 739 765 269,000
2007/08/21 724 744 720 729 133,000
2007/08/20 729 756 720 723 176,000
2007/08/17 741 759 728 728 148,000
2007/08/16 754 763 725 740 177,000
2007/08/15 804 812 784 784 122,000
2007/08/14 797 820 777 795 172,000
2007/08/13 793 818 793 807 112,000
2007/08/10 815 825 772 773 135,000
2007/08/09 809 835 770 815 266,000
2007/08/08 799 813 792 799 148,000
2007/08/07 771 799 771 789 276,000
2007/08/06 851 851 831 841 76,000
2007/08/03 855 869 837 851 130,000
2007/08/02 871 871 849 857 173,000
2007/08/01 892 892 866 870 208,000
2007/07/31 896 899 880 892 159,000
2007/07/30 845 881 845 878 74,000
2007/07/27 864 871 852 864 81,000
2007/07/26 884 884 864 872 105,000
2007/07/25 888 898 871 884 118,000
2007/07/24 890 895 885 887 84,000
2007/07/23 890 890 885 885 42,000
2007/07/20 880 894 880 889 113,000
2007/07/19 886 894 884 890 127,000
2007/07/18 884 884 872 876 50,000
2007/07/17 887 888 880 883 44,000
2007/07/13 878 891 878 887 54,000
2007/07/12 889 903 884 887 77,000
2007/07/11 898 905 888 888 81,000
2007/07/10 889 895 885 888 115,000
2007/07/09 884 894 880 888 102,000
2007/07/06 876 889 876 883 109,000
2007/07/05 904 904 885 892 94,000
2007/07/04 919 919 905 905 48,000
2007/07/03 915 925 914 919 68,000
2007/07/02 907 935 903 914 138,000
2007/06/29 904 915 901 906 77,000
2007/06/28 891 909 891 903 90,000
2007/06/27 885 905 882 889 125,000
2007/06/26 872 891 872 884 71,000
2007/06/25 879 884 857 872 86,000
2007/06/22 870 880 868 878 58,000
2007/06/21 876 880 870 880 70,000
2007/06/20 889 896 886 896 41,000
2007/06/19 876 891 866 885 67,000
2007/06/18 885 890 871 882 51,000
2007/06/15 876 886 866 885 71,000
2007/06/14 881 890 870 872 71,000
2007/06/13 889 891 869 885 37,000
2007/06/12 886 890 870 885 90,000
2007/06/11 899 905 889 891 75,000
2007/06/08 884 908 884 899 149,000
2007/06/07 878 904 875 900 137,000
2007/06/06 895 900 878 888 69,000
2007/06/05 916 916 891 905 94,000
2007/06/04 921 921 915 916 21,000
2007/06/01 917 927 910 920 51,000
2007/05/31 903 923 903 917 122,000
2007/05/30 896 906 889 902 113,000
2007/05/29 892 902 880 901 105,000
2007/05/28 863 891 863 889 72,000
2007/05/25 870 881 858 862 92,000
2007/05/24 853 868 853 868 69,000
2007/05/23 835 857 835 850 131,000
2007/05/22 828 836 825 825 109,000
2007/05/21 809 839 809 831 51,000
2007/05/18 843 844 815 819 67,000
2007/05/17 846 867 846 852 56,000
2007/05/16 839 872 839 852 172,000
2007/05/15 874 875 844 849 187,000
2007/05/14 898 904 879 885 130,000
2007/05/11 875 901 875 896 233,000
2007/05/10 894 900 884 885 72,000
2007/05/09 901 905 894 894 111,000
2007/05/08 894 905 894 899 58,000
2007/05/07 902 915 890 895 99,000
2007/05/02 880 893 860 892 118,000
2007/05/01 944 944 897 900 158,000
2007/04/27 948 983 944 949 129,000
2007/04/26 938 974 937 956 63,000
2007/04/25 961 965 933 934 69,000
2007/04/24 952 973 950 955 76,000
2007/04/23 990 1,001 961 961 191,000
2007/04/20 986 1,003 977 981 78,000
2007/04/19 991 1,002 982 987 71,000
2007/04/18 995 1,014 995 1,005 84,000
2007/04/17 1,000 1,011 992 995 90,000
2007/04/16 1,005 1,035 988 1,000 135,000
2007/04/13 992 999 981 985 102,000
2007/04/12 1,001 1,001 989 992 72,000
2007/04/11 991 1,000 980 997 100,000
2007/04/10 980 992 980 990 72,000
2007/04/09 972 999 972 989 146,000
2007/04/06 963 990 963 972 64,000
2007/04/05 957 974 936 966 175,000
2007/04/04 931 951 931 939 123,000
2007/04/03 924 954 924 931 80,000
2007/04/02 949 982 933 933 127,000
2007/03/30 945 945 920 924 46,000
2007/03/29 907 943 907 931 52,000
2007/03/28 954 960 922 927 53,000
2007/03/27 965 967 948 948 44,000
2007/03/26 998 998 970 972 82,000
2007/03/23 980 999 975 999 91,000
2007/03/22 982 1,020 981 983 85,000
2007/03/20 968 992 959 972 98,000
2007/03/19 985 1,002 980 988 45,000
2007/03/16 1,008 1,010 989 994 55,000
2007/03/15 995 1,024 995 998 104,000
2007/03/14 1,040 1,041 994 994 90,000
2007/03/13 1,086 1,086 1,042 1,047 80,000
2007/03/12 1,063 1,074 1,045 1,047 72,000
2007/03/09 1,007 1,065 1,007 1,040 178,000
2007/03/08 990 1,028 990 1,020 57,000
2007/03/07 1,030 1,033 994 996 188,000
2007/03/06 995 1,048 995 1,025 103,000
2007/03/05 1,051 1,051 1,027 1,027 85,000
2007/03/02 1,095 1,095 1,066 1,070 75,000
2007/03/01 1,071 1,110 1,064 1,076 76,000
2007/02/28 1,025 1,108 1,025 1,087 98,000
2007/02/27 1,106 1,140 1,105 1,135 97,000
2007/02/26 1,133 1,140 1,125 1,126 44,000
2007/02/23 1,130 1,135 1,119 1,131 47,000
2007/02/22 1,100 1,156 1,086 1,113 75,000
2007/02/21 1,084 1,110 1,084 1,100 49,000
2007/02/20 1,110 1,115 1,103 1,104 61,000
2007/02/19 1,097 1,114 1,094 1,114 49,000
2007/02/16 1,121 1,121 1,100 1,114 87,000
2007/02/15 1,139 1,139 1,101 1,120 75,000
2007/02/14 1,097 1,122 1,090 1,110 52,000
2007/02/13 1,100 1,106 1,070 1,096 60,000
2007/02/09 1,107 1,107 1,090 1,104 60,000
2007/02/08 1,046 1,110 1,046 1,109 137,000
2007/02/07 1,065 1,069 1,044 1,046 82,000
2007/02/06 1,057 1,080 1,057 1,072 47,000
2007/02/05 1,062 1,067 1,054 1,057 69,000
2007/02/02 1,076 1,084 1,058 1,075 59,000
2007/02/01 1,057 1,087 1,057 1,084 78,000
2007/01/31 1,055 1,059 1,052 1,058 49,000
2007/01/30 1,049 1,071 1,040 1,040 38,000
2007/01/29 1,056 1,056 1,041 1,048 68,000
2007/01/26 1,051 1,059 1,044 1,059 26,000
2007/01/25 1,076 1,094 1,055 1,059 85,000
2007/01/24 1,095 1,111 1,051 1,076 97,000
2007/01/23 1,071 1,083 1,071 1,078 114,000
2007/01/22 1,054 1,064 1,054 1,063 45,000
2007/01/19 1,051 1,068 1,045 1,054 126,000
2007/01/18 1,028 1,046 1,028 1,044 65,000
2007/01/17 1,003 1,033 990 1,027 100,000
2007/01/16 990 1,007 990 1,004 61,000
2007/01/15 954 1,013 954 997 188,000
2007/01/12 916 949 910 944 114,000
2007/01/11 903 912 901 912 61,000
2007/01/10 907 915 887 908 115,000
2007/01/09 902 920 900 907 151,000
2007/01/05 943 943 909 912 98,000
2007/01/04 958 958 941 941 27,000

このページの先頭へ