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 |
---|---|---|---|---|---|
2014/12/30 | 2,203 | 2,210 | 2,167 | 2,169 | 78,400 |
2014/12/29 | 2,198 | 2,220 | 2,142 | 2,173 | 77,600 |
2014/12/26 | 2,200 | 2,248 | 2,150 | 2,184 | 109,600 |
2014/12/25 | 2,139 | 2,168 | 2,128 | 2,150 | 140,500 |
2014/12/24 | 2,146 | 2,167 | 2,133 | 2,138 | 153,900 |
2014/12/22 | 2,102 | 2,116 | 2,086 | 2,096 | 54,900 |
2014/12/19 | 2,145 | 2,148 | 2,084 | 2,117 | 124,800 |
2014/12/18 | 2,099 | 2,123 | 2,072 | 2,077 | 143,500 |
2014/12/17 | 2,023 | 2,068 | 2,020 | 2,036 | 139,900 |
2014/12/16 | 2,037 | 2,060 | 2,010 | 2,045 | 120,400 |
2014/12/15 | 2,116 | 2,128 | 2,082 | 2,087 | 117,700 |
2014/12/12 | 2,136 | 2,200 | 2,136 | 2,151 | 260,400 |
2014/12/11 | 2,120 | 2,167 | 2,104 | 2,162 | 473,200 |
2014/12/10 | 2,188 | 2,228 | 2,159 | 2,170 | 578,700 |
2014/12/09 | 2,274 | 2,320 | 2,201 | 2,210 | 423,300 |
2014/12/08 | 2,218 | 2,310 | 2,200 | 2,302 | 905,600 |
2014/12/05 | 2,114 | 2,235 | 2,105 | 2,228 | 1,396,200 |
2014/12/04 | 2,060 | 2,188 | 2,045 | 2,139 | 814,900 |
2014/12/03 | 2,010 | 2,064 | 2,003 | 2,029 | 174,500 |
2014/12/02 | 1,942 | 1,999 | 1,932 | 1,996 | 132,200 |
2014/12/01 | 1,962 | 2,011 | 1,962 | 1,975 | 134,100 |
2014/11/28 | 1,955 | 1,975 | 1,930 | 1,962 | 131,300 |
2014/11/27 | 1,942 | 1,987 | 1,940 | 1,960 | 160,200 |
2014/11/26 | 1,908 | 1,986 | 1,905 | 1,965 | 146,100 |
2014/11/25 | 1,860 | 1,926 | 1,860 | 1,905 | 106,100 |
2014/11/21 | 1,860 | 1,869 | 1,827 | 1,857 | 87,300 |
2014/11/20 | 1,850 | 1,865 | 1,841 | 1,851 | 60,600 |
2014/11/19 | 1,846 | 1,870 | 1,825 | 1,835 | 74,400 |
2014/11/18 | 1,785 | 1,825 | 1,784 | 1,822 | 113,400 |
2014/11/17 | 1,815 | 1,821 | 1,755 | 1,759 | 74,800 |
2014/11/14 | 1,826 | 1,826 | 1,768 | 1,814 | 120,700 |
2014/11/13 | 1,753 | 1,811 | 1,743 | 1,786 | 100,700 |
2014/11/12 | 1,800 | 1,824 | 1,739 | 1,743 | 156,300 |
2014/11/11 | 1,838 | 1,838 | 1,782 | 1,797 | 60,700 |
2014/11/10 | 1,800 | 1,827 | 1,783 | 1,824 | 48,000 |
2014/11/07 | 1,830 | 1,845 | 1,806 | 1,815 | 85,900 |
2014/11/06 | 1,880 | 1,880 | 1,807 | 1,827 | 182,000 |
2014/11/05 | 1,795 | 1,845 | 1,753 | 1,783 | 117,500 |
2014/11/04 | 1,884 | 1,898 | 1,770 | 1,795 | 184,200 |
2014/10/31 | 1,706 | 1,739 | 1,671 | 1,735 | 133,400 |
2014/10/30 | 1,674 | 1,697 | 1,663 | 1,676 | 112,300 |
2014/10/29 | 1,618 | 1,678 | 1,618 | 1,662 | 75,000 |
2014/10/28 | 1,619 | 1,641 | 1,593 | 1,612 | 62,700 |
2014/10/27 | 1,595 | 1,622 | 1,589 | 1,619 | 77,000 |
2014/10/24 | 1,603 | 1,628 | 1,566 | 1,568 | 112,000 |
2014/10/23 | 1,594 | 1,600 | 1,552 | 1,553 | 135,200 |
2014/10/22 | 1,574 | 1,615 | 1,566 | 1,609 | 129,400 |
2014/10/21 | 1,541 | 1,557 | 1,510 | 1,534 | 111,300 |
2014/10/20 | 1,538 | 1,556 | 1,521 | 1,546 | 107,400 |
2014/10/17 | 1,516 | 1,536 | 1,482 | 1,484 | 72,800 |
2014/10/16 | 1,489 | 1,538 | 1,489 | 1,516 | 81,200 |
2014/10/15 | 1,576 | 1,599 | 1,536 | 1,543 | 162,700 |
2014/10/14 | 1,523 | 1,616 | 1,523 | 1,576 | 138,200 |
2014/10/10 | 1,608 | 1,612 | 1,576 | 1,603 | 124,400 |
2014/10/09 | 1,707 | 1,711 | 1,646 | 1,648 | 92,100 |
2014/10/08 | 1,717 | 1,719 | 1,691 | 1,707 | 84,800 |
2014/10/07 | 1,801 | 1,801 | 1,755 | 1,755 | 75,300 |
2014/10/06 | 1,810 | 1,819 | 1,788 | 1,794 | 91,200 |
2014/10/03 | 1,773 | 1,806 | 1,763 | 1,774 | 119,000 |
2014/10/02 | 1,846 | 1,846 | 1,771 | 1,771 | 140,000 |
2014/10/01 | 1,933 | 1,933 | 1,886 | 1,891 | 52,300 |
2014/09/30 | 1,946 | 1,946 | 1,889 | 1,915 | 71,500 |
2014/09/29 | 1,932 | 1,957 | 1,918 | 1,946 | 92,700 |
2014/09/26 | 1,939 | 1,939 | 1,890 | 1,907 | 82,200 |
2014/09/25 | 1,932 | 1,953 | 1,919 | 1,953 | 176,900 |
2014/09/24 | 1,900 | 1,938 | 1,881 | 1,910 | 96,100 |
2014/09/22 | 1,907 | 1,940 | 1,898 | 1,921 | 108,800 |
2014/09/19 | 1,881 | 1,912 | 1,881 | 1,904 | 111,600 |
2014/09/18 | 1,858 | 1,900 | 1,858 | 1,881 | 87,500 |
2014/09/17 | 1,893 | 1,900 | 1,857 | 1,857 | 59,200 |
2014/09/16 | 1,868 | 1,891 | 1,844 | 1,885 | 99,300 |
2014/09/12 | 1,857 | 1,898 | 1,857 | 1,876 | 173,400 |
2014/09/11 | 1,768 | 1,849 | 1,768 | 1,843 | 166,200 |
2014/09/10 | 1,749 | 1,778 | 1,748 | 1,768 | 66,100 |
2014/09/09 | 1,780 | 1,787 | 1,760 | 1,764 | 42,900 |
2014/09/08 | 1,758 | 1,778 | 1,746 | 1,766 | 65,800 |
2014/09/05 | 1,753 | 1,764 | 1,741 | 1,747 | 57,700 |
2014/09/04 | 1,741 | 1,744 | 1,716 | 1,734 | 81,100 |
2014/09/03 | 1,750 | 1,762 | 1,736 | 1,744 | 103,800 |
2014/09/02 | 1,735 | 1,755 | 1,712 | 1,748 | 97,100 |
2014/09/01 | 1,725 | 1,739 | 1,716 | 1,737 | 96,800 |
2014/08/29 | 1,708 | 1,723 | 1,687 | 1,718 | 78,200 |
2014/08/28 | 1,732 | 1,733 | 1,710 | 1,718 | 87,500 |
2014/08/27 | 1,759 | 1,783 | 1,742 | 1,755 | 59,500 |
2014/08/26 | 1,771 | 1,789 | 1,750 | 1,783 | 75,600 |
2014/08/25 | 1,773 | 1,784 | 1,750 | 1,770 | 80,700 |
2014/08/22 | 1,833 | 1,833 | 1,755 | 1,773 | 133,900 |
2014/08/21 | 1,800 | 1,817 | 1,788 | 1,800 | 109,400 |
2014/08/20 | 1,815 | 1,828 | 1,776 | 1,795 | 199,300 |
2014/08/19 | 1,800 | 1,824 | 1,800 | 1,816 | 222,700 |
2014/08/18 | 1,740 | 1,782 | 1,737 | 1,777 | 123,600 |
2014/08/15 | 1,743 | 1,763 | 1,733 | 1,746 | 129,700 |
2014/08/14 | 1,741 | 1,756 | 1,722 | 1,743 | 88,900 |
2014/08/13 | 1,716 | 1,745 | 1,710 | 1,729 | 135,000 |
2014/08/12 | 1,712 | 1,734 | 1,696 | 1,715 | 181,400 |
2014/08/11 | 1,683 | 1,711 | 1,667 | 1,704 | 88,000 |
2014/08/08 | 1,670 | 1,680 | 1,622 | 1,649 | 113,700 |
2014/08/07 | 1,613 | 1,706 | 1,613 | 1,700 | 167,900 |
2014/08/06 | 1,680 | 1,686 | 1,650 | 1,653 | 140,800 |
2014/08/05 | 1,715 | 1,745 | 1,682 | 1,686 | 95,500 |
2014/08/04 | 1,688 | 1,706 | 1,672 | 1,695 | 140,600 |
2014/08/01 | 1,700 | 1,706 | 1,675 | 1,688 | 129,900 |
2014/07/31 | 1,750 | 1,750 | 1,720 | 1,720 | 86,300 |
2014/07/30 | 1,739 | 1,754 | 1,721 | 1,730 | 107,800 |
2014/07/29 | 1,753 | 1,758 | 1,725 | 1,738 | 80,300 |
2014/07/28 | 1,753 | 1,767 | 1,736 | 1,753 | 79,600 |
2014/07/25 | 1,742 | 1,762 | 1,739 | 1,753 | 137,100 |
2014/07/24 | 1,758 | 1,772 | 1,737 | 1,755 | 111,100 |
2014/07/23 | 1,775 | 1,795 | 1,755 | 1,758 | 73,800 |
2014/07/22 | 1,780 | 1,798 | 1,776 | 1,786 | 96,700 |
2014/07/18 | 1,757 | 1,781 | 1,744 | 1,773 | 86,000 |
2014/07/17 | 1,789 | 1,803 | 1,775 | 1,786 | 121,500 |
2014/07/16 | 1,810 | 1,810 | 1,781 | 1,781 | 248,400 |
2014/07/15 | 1,800 | 1,821 | 1,774 | 1,813 | 186,700 |
2014/07/14 | 1,742 | 1,796 | 1,738 | 1,795 | 126,100 |
2014/07/11 | 1,702 | 1,751 | 1,698 | 1,742 | 188,000 |
2014/07/10 | 1,750 | 1,768 | 1,717 | 1,727 | 169,100 |
2014/07/09 | 1,709 | 1,734 | 1,701 | 1,725 | 129,000 |
2014/07/08 | 1,701 | 1,737 | 1,678 | 1,725 | 102,200 |
2014/07/07 | 1,725 | 1,727 | 1,690 | 1,703 | 110,400 |
2014/07/04 | 1,704 | 1,760 | 1,700 | 1,739 | 193,700 |
2014/07/03 | 1,660 | 1,689 | 1,651 | 1,685 | 91,900 |
2014/07/02 | 1,674 | 1,700 | 1,623 | 1,655 | 184,600 |
2014/07/01 | 1,610 | 1,675 | 1,608 | 1,666 | 179,200 |
2014/06/30 | 1,538 | 1,624 | 1,535 | 1,610 | 189,100 |
2014/06/27 | 1,555 | 1,558 | 1,511 | 1,533 | 97,200 |
2014/06/26 | 1,580 | 1,582 | 1,554 | 1,567 | 60,100 |
2014/06/25 | 1,593 | 1,596 | 1,556 | 1,559 | 146,100 |
2014/06/24 | 1,608 | 1,609 | 1,575 | 1,593 | 111,900 |
2014/06/23 | 1,608 | 1,619 | 1,581 | 1,616 | 109,700 |
2014/06/20 | 1,570 | 1,574 | 1,554 | 1,568 | 85,300 |
2014/06/19 | 1,569 | 1,590 | 1,562 | 1,582 | 164,300 |
2014/06/18 | 1,560 | 1,566 | 1,536 | 1,565 | 96,400 |
2014/06/17 | 1,573 | 1,573 | 1,546 | 1,560 | 113,300 |
2014/06/16 | 1,562 | 1,585 | 1,544 | 1,573 | 167,300 |
2014/06/13 | 1,507 | 1,542 | 1,500 | 1,540 | 126,800 |
2014/06/12 | 1,534 | 1,546 | 1,515 | 1,538 | 58,700 |
2014/06/11 | 1,525 | 1,552 | 1,525 | 1,549 | 73,800 |
2014/06/10 | 1,549 | 1,594 | 1,537 | 1,556 | 175,300 |
2014/06/09 | 1,534 | 1,555 | 1,517 | 1,519 | 74,500 |
2014/06/06 | 1,527 | 1,536 | 1,515 | 1,524 | 104,000 |
2014/06/05 | 1,538 | 1,564 | 1,518 | 1,527 | 127,700 |
2014/06/04 | 1,544 | 1,550 | 1,525 | 1,536 | 81,500 |
2014/06/03 | 1,552 | 1,577 | 1,530 | 1,539 | 98,600 |
2014/06/02 | 1,501 | 1,530 | 1,495 | 1,518 | 160,100 |
2014/05/30 | 1,445 | 1,489 | 1,438 | 1,489 | 168,000 |
2014/05/29 | 1,444 | 1,456 | 1,430 | 1,445 | 129,700 |
2014/05/28 | 1,457 | 1,457 | 1,427 | 1,436 | 148,500 |
2014/05/27 | 1,461 | 1,490 | 1,441 | 1,456 | 124,500 |
2014/05/26 | 1,449 | 1,450 | 1,408 | 1,445 | 164,400 |
2014/05/23 | 1,428 | 1,442 | 1,409 | 1,431 | 116,000 |
2014/05/22 | 1,418 | 1,437 | 1,405 | 1,424 | 113,100 |
2014/05/21 | 1,411 | 1,411 | 1,367 | 1,394 | 86,300 |
2014/05/20 | 1,401 | 1,427 | 1,388 | 1,410 | 75,500 |
2014/05/19 | 1,443 | 1,449 | 1,388 | 1,397 | 117,900 |
2014/05/16 | 1,460 | 1,460 | 1,420 | 1,443 | 173,100 |
2014/05/15 | 1,503 | 1,503 | 1,458 | 1,481 | 118,600 |
2014/05/14 | 1,499 | 1,543 | 1,491 | 1,505 | 86,700 |
2014/05/13 | 1,543 | 1,589 | 1,498 | 1,508 | 123,300 |
2014/05/12 | 1,560 | 1,589 | 1,525 | 1,528 | 194,700 |
2014/05/09 | 1,521 | 1,650 | 1,500 | 1,620 | 501,200 |
2014/05/08 | 1,456 | 1,500 | 1,425 | 1,462 | 197,600 |
2014/05/07 | 1,515 | 1,515 | 1,453 | 1,478 | 125,300 |
2014/05/02 | 1,520 | 1,530 | 1,498 | 1,518 | 68,700 |
2014/05/01 | 1,516 | 1,532 | 1,494 | 1,530 | 149,500 |
2014/04/30 | 1,548 | 1,553 | 1,491 | 1,506 | 104,200 |
2014/04/28 | 1,560 | 1,560 | 1,522 | 1,532 | 61,100 |
2014/04/25 | 1,563 | 1,592 | 1,538 | 1,566 | 150,100 |
2014/04/24 | 1,572 | 1,575 | 1,540 | 1,563 | 115,500 |
2014/04/23 | 1,568 | 1,590 | 1,558 | 1,576 | 182,900 |
2014/04/22 | 1,574 | 1,579 | 1,536 | 1,536 | 83,000 |
2014/04/21 | 1,575 | 1,595 | 1,554 | 1,570 | 94,100 |
2014/04/18 | 1,579 | 1,586 | 1,561 | 1,585 | 89,400 |
2014/04/17 | 1,592 | 1,603 | 1,566 | 1,577 | 106,600 |
2014/04/16 | 1,538 | 1,570 | 1,531 | 1,568 | 126,000 |
2014/04/15 | 1,540 | 1,551 | 1,501 | 1,507 | 96,100 |
2014/04/14 | 1,525 | 1,560 | 1,520 | 1,536 | 123,300 |
2014/04/11 | 1,536 | 1,574 | 1,525 | 1,551 | 192,100 |
2014/04/10 | 1,584 | 1,614 | 1,545 | 1,563 | 160,400 |
2014/04/09 | 1,580 | 1,590 | 1,549 | 1,564 | 215,000 |
2014/04/08 | 1,647 | 1,649 | 1,607 | 1,612 | 156,500 |
2014/04/07 | 1,680 | 1,686 | 1,660 | 1,670 | 116,100 |
2014/04/04 | 1,699 | 1,718 | 1,683 | 1,700 | 105,400 |
2014/04/03 | 1,699 | 1,736 | 1,686 | 1,707 | 146,300 |
2014/04/02 | 1,721 | 1,745 | 1,697 | 1,698 | 191,900 |
2014/04/01 | 1,699 | 1,728 | 1,675 | 1,722 | 124,200 |
2014/03/31 | 1,708 | 1,727 | 1,665 | 1,694 | 170,200 |
2014/03/28 | 1,683 | 1,694 | 1,637 | 1,684 | 179,400 |
2014/03/27 | 1,708 | 1,732 | 1,645 | 1,694 | 209,600 |
2014/03/26 | 1,693 | 1,727 | 1,656 | 1,713 | 351,600 |
2014/03/25 | 1,630 | 1,688 | 1,624 | 1,653 | 267,900 |
2014/03/24 | 1,637 | 1,695 | 1,613 | 1,630 | 298,700 |
2014/03/20 | 1,699 | 1,703 | 1,609 | 1,612 | 174,400 |
2014/03/19 | 1,710 | 1,736 | 1,686 | 1,703 | 130,600 |
2014/03/18 | 1,700 | 1,718 | 1,685 | 1,704 | 94,200 |
2014/03/17 | 1,685 | 1,698 | 1,643 | 1,663 | 149,800 |
2014/03/14 | 1,721 | 1,750 | 1,691 | 1,694 | 181,500 |
2014/03/13 | 1,783 | 1,788 | 1,742 | 1,751 | 165,100 |
2014/03/12 | 1,812 | 1,848 | 1,781 | 1,788 | 232,600 |
2014/03/11 | 1,837 | 1,842 | 1,795 | 1,812 | 139,100 |
2014/03/10 | 1,821 | 1,858 | 1,820 | 1,829 | 183,300 |
2014/03/07 | 1,830 | 1,850 | 1,804 | 1,818 | 195,200 |
2014/03/06 | 1,775 | 1,816 | 1,765 | 1,803 | 245,000 |
2014/03/05 | 1,758 | 1,794 | 1,728 | 1,741 | 249,000 |
2014/03/04 | 1,676 | 1,735 | 1,659 | 1,704 | 242,600 |
2014/03/03 | 1,640 | 1,690 | 1,607 | 1,681 | 220,000 |
2014/02/28 | 1,638 | 1,675 | 1,590 | 1,664 | 195,600 |
2014/02/27 | 1,623 | 1,669 | 1,595 | 1,644 | 161,900 |
2014/02/26 | 1,640 | 1,678 | 1,622 | 1,647 | 115,600 |
2014/02/25 | 1,672 | 1,712 | 1,654 | 1,675 | 178,800 |
2014/02/24 | 1,746 | 1,777 | 1,644 | 1,668 | 175,900 |
2014/02/21 | 1,707 | 1,758 | 1,704 | 1,751 | 53,900 |
2014/02/20 | 1,702 | 1,728 | 1,663 | 1,675 | 69,400 |
2014/02/19 | 1,732 | 1,737 | 1,692 | 1,706 | 82,900 |
2014/02/18 | 1,752 | 1,765 | 1,688 | 1,754 | 126,000 |
2014/02/17 | 1,722 | 1,750 | 1,673 | 1,741 | 89,600 |
2014/02/14 | 1,742 | 1,773 | 1,700 | 1,721 | 77,500 |
2014/02/13 | 1,797 | 1,808 | 1,736 | 1,744 | 79,300 |
2014/02/12 | 1,784 | 1,809 | 1,771 | 1,799 | 83,000 |
2014/02/10 | 1,772 | 1,792 | 1,730 | 1,744 | 118,100 |
2014/02/07 | 1,742 | 1,760 | 1,690 | 1,738 | 146,000 |
2014/02/06 | 1,759 | 1,798 | 1,696 | 1,702 | 325,800 |
2014/02/05 | 1,605 | 1,654 | 1,548 | 1,636 | 230,500 |
2014/02/04 | 1,618 | 1,635 | 1,548 | 1,551 | 170,700 |
2014/02/03 | 1,722 | 1,736 | 1,696 | 1,698 | 113,200 |
2014/01/31 | 1,745 | 1,777 | 1,705 | 1,739 | 132,800 |
2014/01/30 | 1,737 | 1,753 | 1,713 | 1,740 | 127,200 |
2014/01/29 | 1,762 | 1,811 | 1,758 | 1,807 | 61,000 |
2014/01/28 | 1,750 | 1,797 | 1,734 | 1,737 | 104,700 |
2014/01/27 | 1,735 | 1,758 | 1,717 | 1,724 | 170,200 |
2014/01/24 | 1,817 | 1,848 | 1,785 | 1,797 | 234,600 |
2014/01/23 | 1,937 | 1,937 | 1,851 | 1,854 | 190,800 |
2014/01/22 | 1,912 | 1,939 | 1,879 | 1,937 | 128,100 |
2014/01/21 | 1,931 | 1,945 | 1,899 | 1,930 | 77,300 |
2014/01/20 | 1,940 | 1,940 | 1,905 | 1,924 | 57,300 |
2014/01/17 | 1,900 | 1,928 | 1,887 | 1,923 | 86,800 |
2014/01/16 | 1,899 | 1,911 | 1,878 | 1,900 | 175,800 |
2014/01/15 | 1,860 | 1,885 | 1,840 | 1,880 | 140,300 |
2014/01/14 | 1,851 | 1,860 | 1,797 | 1,815 | 158,600 |
2014/01/10 | 1,837 | 1,890 | 1,811 | 1,887 | 250,500 |
2014/01/09 | 1,850 | 1,855 | 1,810 | 1,837 | 153,200 |
2014/01/08 | 1,789 | 1,865 | 1,782 | 1,865 | 302,500 |
2014/01/07 | 1,766 | 1,787 | 1,734 | 1,766 | 198,300 |
2014/01/06 | 1,716 | 1,783 | 1,710 | 1,765 | 255,900 |