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
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

このページの先頭へ