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
2015/12/30 1,854 1,894 1,838 1,889 173,200
2015/12/29 1,900 1,912 1,812 1,838 381,100
2015/12/28 1,847 1,912 1,847 1,890 130,200
2015/12/25 1,883 1,896 1,826 1,843 135,200
2015/12/24 1,964 1,978 1,875 1,878 160,300
2015/12/22 1,974 2,014 1,953 1,963 167,400
2015/12/21 1,976 1,988 1,950 1,968 116,300
2015/12/18 2,034 2,073 1,986 2,005 252,500
2015/12/17 2,041 2,100 2,041 2,053 182,700
2015/12/16 1,973 2,012 1,972 1,991 116,700
2015/12/15 1,974 1,988 1,945 1,965 154,700
2015/12/14 1,948 1,980 1,928 1,974 112,100
2015/12/11 1,948 2,024 1,945 2,015 146,800
2015/12/10 2,005 2,025 1,968 1,975 151,400
2015/12/09 2,060 2,062 2,033 2,049 160,600
2015/12/08 2,159 2,166 2,072 2,086 121,300
2015/12/07 2,197 2,197 2,155 2,171 99,900
2015/12/04 2,172 2,187 2,130 2,162 152,900
2015/12/03 2,189 2,229 2,169 2,226 163,800
2015/12/02 2,236 2,246 2,169 2,198 150,800
2015/12/01 2,150 2,237 2,141 2,218 213,400
2015/11/30 2,137 2,164 2,104 2,139 172,200
2015/11/27 2,121 2,196 2,112 2,134 147,900
2015/11/26 2,088 2,140 2,081 2,125 146,700
2015/11/25 2,126 2,126 2,060 2,064 122,700
2015/11/24 2,084 2,135 2,070 2,130 168,300
2015/11/20 2,108 2,108 2,058 2,074 139,200
2015/11/19 2,093 2,109 2,063 2,103 114,000
2015/11/18 2,110 2,110 2,045 2,054 156,100
2015/11/17 2,090 2,135 2,083 2,104 151,000
2015/11/16 2,051 2,111 2,039 2,081 141,800
2015/11/13 2,048 2,093 2,034 2,089 112,500
2015/11/12 2,110 2,139 2,057 2,076 146,700
2015/11/11 2,046 2,109 2,038 2,104 168,900
2015/11/10 2,086 2,086 2,016 2,045 213,700
2015/11/09 2,150 2,177 2,095 2,125 339,200
2015/11/06 2,035 2,099 2,007 2,090 341,200
2015/11/05 1,886 2,042 1,851 2,039 598,700
2015/11/04 1,971 2,015 1,916 1,926 333,700
2015/11/02 1,900 1,936 1,881 1,891 179,800
2015/10/30 1,909 1,939 1,877 1,919 209,600
2015/10/29 1,904 1,913 1,875 1,906 307,700
2015/10/28 1,890 1,913 1,867 1,893 186,200
2015/10/27 1,968 1,974 1,879 1,885 216,000
2015/10/26 1,990 1,996 1,962 1,968 111,100
2015/10/23 1,948 1,969 1,908 1,943 247,200
2015/10/22 1,787 1,891 1,782 1,884 282,900
2015/10/21 1,708 1,809 1,708 1,802 229,200
2015/10/20 1,757 1,759 1,659 1,695 249,100
2015/10/19 1,787 1,788 1,711 1,742 222,600
2015/10/16 1,847 1,877 1,774 1,779 163,300
2015/10/15 1,758 1,830 1,757 1,820 104,500
2015/10/14 1,840 1,849 1,752 1,769 181,700
2015/10/13 1,870 1,880 1,831 1,849 150,100
2015/10/09 1,806 1,875 1,796 1,869 191,900
2015/10/08 1,770 1,828 1,757 1,803 183,300
2015/10/07 1,750 1,776 1,703 1,770 249,700
2015/10/06 1,777 1,806 1,729 1,757 153,000
2015/10/05 1,710 1,774 1,710 1,752 182,800
2015/10/02 1,643 1,725 1,641 1,709 218,000
2015/10/01 1,610 1,689 1,585 1,675 246,500
2015/09/30 1,563 1,610 1,524 1,596 401,700
2015/09/29 1,658 1,662 1,538 1,548 489,200
2015/09/28 1,810 1,837 1,687 1,708 268,100
2015/09/25 1,800 1,841 1,767 1,841 144,000
2015/09/24 1,861 1,874 1,787 1,787 215,900
2015/09/18 1,927 1,936 1,889 1,920 102,600
2015/09/17 1,933 1,988 1,933 1,967 83,300
2015/09/16 1,892 1,946 1,880 1,925 129,700
2015/09/15 1,890 1,967 1,858 1,863 206,900
2015/09/14 1,891 1,904 1,846 1,877 127,600
2015/09/11 1,945 1,980 1,892 1,898 202,900
2015/09/10 1,900 1,968 1,876 1,952 148,200
2015/09/09 1,884 1,957 1,854 1,957 197,100
2015/09/08 1,813 1,872 1,784 1,788 106,000
2015/09/07 1,789 1,841 1,757 1,827 118,300
2015/09/04 1,918 1,930 1,797 1,801 220,600
2015/09/03 1,924 1,958 1,887 1,891 117,500
2015/09/02 1,917 1,975 1,895 1,904 140,800
2015/09/01 2,072 2,072 1,954 1,954 186,100
2015/08/31 2,145 2,145 2,070 2,101 111,800
2015/08/28 2,097 2,161 2,068 2,149 178,500
2015/08/27 2,111 2,135 2,042 2,052 237,100
2015/08/26 2,011 2,083 1,975 2,061 281,200
2015/08/25 1,900 2,065 1,863 1,971 340,800
2015/08/24 2,090 2,094 2,010 2,012 209,400
2015/08/21 2,128 2,168 2,128 2,147 178,500
2015/08/20 2,261 2,269 2,189 2,194 285,300
2015/08/19 2,321 2,333 2,290 2,301 122,100
2015/08/18 2,345 2,380 2,292 2,349 189,500
2015/08/17 2,440 2,443 2,345 2,351 187,300
2015/08/14 2,393 2,430 2,386 2,424 100,900
2015/08/13 2,393 2,438 2,378 2,409 107,600
2015/08/12 2,485 2,485 2,402 2,425 141,600
2015/08/11 2,428 2,514 2,428 2,495 229,600
2015/08/10 2,419 2,435 2,383 2,428 341,200
2015/08/07 2,450 2,450 2,400 2,443 493,200
2015/08/06 2,582 2,609 2,453 2,470 540,200
2015/08/05 2,700 2,729 2,659 2,668 177,000
2015/08/04 2,736 2,757 2,687 2,719 147,600
2015/08/03 2,723 2,748 2,663 2,736 197,800
2015/07/31 2,667 2,754 2,659 2,744 274,400
2015/07/30 2,639 2,693 2,627 2,657 139,800
2015/07/29 2,680 2,690 2,601 2,641 121,000
2015/07/28 2,615 2,668 2,610 2,654 164,900
2015/07/27 2,661 2,715 2,658 2,666 203,900
2015/07/24 2,704 2,736 2,657 2,668 440,800
2015/07/23 2,710 2,729 2,628 2,705 839,600
2015/07/22 2,835 2,880 2,766 2,773 675,500
2015/07/21 2,949 2,950 2,814 2,912 413,300
2015/07/17 3,130 3,135 2,991 3,010 187,600
2015/07/16 3,000 3,135 3,000 3,130 218,100
2015/07/15 2,975 3,025 2,920 2,990 895,700
2015/07/14 2,912 2,947 2,775 2,775 583,800
2015/07/13 2,975 2,993 2,910 2,912 164,000
2015/07/10 3,040 3,060 2,977 2,991 156,400
2015/07/09 2,905 3,065 2,865 3,055 258,000
2015/07/08 3,030 3,075 2,942 2,943 119,000
2015/07/07 3,120 3,145 3,010 3,030 97,300
2015/07/06 3,130 3,145 3,040 3,065 82,000
2015/07/03 3,230 3,230 3,130 3,170 127,500
2015/07/02 3,250 3,285 3,230 3,255 82,500
2015/07/01 3,210 3,260 3,205 3,205 45,800
2015/06/30 3,205 3,245 3,170 3,220 59,900
2015/06/29 3,170 3,235 3,170 3,195 56,500
2015/06/26 3,285 3,305 3,235 3,270 51,100
2015/06/25 3,330 3,350 3,270 3,285 66,900
2015/06/24 3,420 3,420 3,325 3,330 112,900
2015/06/23 3,410 3,430 3,370 3,400 85,300
2015/06/22 3,330 3,410 3,320 3,410 86,100
2015/06/19 3,260 3,360 3,250 3,345 139,200
2015/06/18 3,360 3,380 3,200 3,220 167,900
2015/06/17 3,400 3,480 3,385 3,395 84,700
2015/06/16 3,360 3,430 3,300 3,395 154,200
2015/06/15 3,400 3,415 3,365 3,395 103,000
2015/06/12 3,515 3,515 3,415 3,425 190,100
2015/06/11 3,460 3,540 3,455 3,525 110,300
2015/06/10 3,365 3,495 3,365 3,435 145,200
2015/06/09 3,405 3,450 3,380 3,430 159,600
2015/06/08 3,450 3,480 3,420 3,450 70,200
2015/06/05 3,515 3,515 3,470 3,505 82,800
2015/06/04 3,440 3,575 3,415 3,560 129,700
2015/06/03 3,415 3,470 3,395 3,460 103,200
2015/06/02 3,470 3,495 3,430 3,445 118,600
2015/06/01 3,435 3,505 3,430 3,500 78,400
2015/05/29 3,485 3,490 3,430 3,485 154,300
2015/05/28 3,500 3,530 3,445 3,505 125,700
2015/05/27 3,485 3,515 3,430 3,460 116,400
2015/05/26 3,495 3,550 3,440 3,495 151,100
2015/05/25 3,310 3,515 3,305 3,430 250,200
2015/05/22 3,155 3,305 3,145 3,285 138,700
2015/05/21 3,160 3,185 3,135 3,155 73,100
2015/05/20 3,200 3,200 3,120 3,150 77,600
2015/05/19 3,090 3,190 3,060 3,165 114,800
2015/05/18 3,130 3,145 3,025 3,085 168,400
2015/05/15 3,155 3,160 3,090 3,125 101,400
2015/05/14 3,070 3,240 3,070 3,165 322,200
2015/05/13 2,910 3,105 2,909 3,070 302,400
2015/05/12 2,820 2,920 2,819 2,900 267,600
2015/05/11 2,831 2,853 2,750 2,820 355,500
2015/05/08 2,483 2,555 2,471 2,531 136,200
2015/05/07 2,456 2,488 2,422 2,471 130,100
2015/05/01 2,512 2,519 2,450 2,486 109,900
2015/04/30 2,556 2,572 2,533 2,545 116,200
2015/04/28 2,612 2,626 2,580 2,600 63,100
2015/04/27 2,666 2,666 2,600 2,612 60,000
2015/04/24 2,565 2,667 2,565 2,666 134,200
2015/04/23 2,561 2,581 2,545 2,557 102,700
2015/04/22 2,562 2,591 2,511 2,570 112,200
2015/04/21 2,536 2,582 2,530 2,574 62,200
2015/04/20 2,572 2,595 2,543 2,544 298,400
2015/04/17 2,605 2,648 2,592 2,622 145,800
2015/04/16 2,658 2,668 2,576 2,607 120,700
2015/04/15 2,677 2,700 2,628 2,658 128,300
2015/04/14 2,699 2,733 2,679 2,694 69,600
2015/04/13 2,739 2,749 2,635 2,691 96,300
2015/04/10 2,605 2,746 2,588 2,716 148,600
2015/04/09 2,650 2,661 2,610 2,630 77,700
2015/04/08 2,633 2,678 2,600 2,648 97,100
2015/04/07 2,624 2,646 2,601 2,613 131,100
2015/04/06 2,630 2,653 2,611 2,634 89,800
2015/04/03 2,668 2,679 2,605 2,667 130,500
2015/04/02 2,602 2,684 2,600 2,668 154,400
2015/04/01 2,603 2,645 2,539 2,593 163,200
2015/03/31 2,632 2,684 2,631 2,656 110,800
2015/03/30 2,600 2,620 2,561 2,612 70,600
2015/03/27 2,573 2,649 2,540 2,575 110,000
2015/03/26 2,650 2,650 2,587 2,626 106,500
2015/03/25 2,677 2,720 2,637 2,674 87,800
2015/03/24 2,608 2,687 2,608 2,677 125,500
2015/03/23 2,625 2,654 2,599 2,633 95,600
2015/03/20 2,605 2,626 2,570 2,592 91,500
2015/03/19 2,608 2,629 2,568 2,618 130,200
2015/03/18 2,661 2,669 2,590 2,626 163,800
2015/03/17 2,641 2,710 2,626 2,691 120,200
2015/03/16 2,684 2,710 2,633 2,661 100,700
2015/03/13 2,650 2,708 2,594 2,694 342,100
2015/03/12 2,620 2,681 2,611 2,637 201,700
2015/03/11 2,584 2,630 2,534 2,604 232,800
2015/03/10 2,576 2,603 2,549 2,589 272,100
2015/03/09 2,575 2,652 2,548 2,617 315,400
2015/03/06 2,467 2,576 2,467 2,570 330,100
2015/03/05 2,268 2,461 2,261 2,454 469,800
2015/03/04 2,210 2,250 2,194 2,243 115,100
2015/03/03 2,187 2,220 2,184 2,208 79,600
2015/03/02 2,190 2,211 2,181 2,186 63,700
2015/02/27 2,192 2,208 2,162 2,186 86,800
2015/02/26 2,175 2,228 2,172 2,210 112,700
2015/02/25 2,244 2,264 2,206 2,210 84,500
2015/02/24 2,203 2,247 2,199 2,244 63,900
2015/02/23 2,233 2,237 2,193 2,209 77,800
2015/02/20 2,274 2,279 2,231 2,244 88,900
2015/02/19 2,230 2,269 2,226 2,261 102,500
2015/02/18 2,215 2,262 2,215 2,221 139,700
2015/02/17 2,160 2,201 2,146 2,193 61,700
2015/02/16 2,139 2,185 2,139 2,167 44,900
2015/02/13 2,171 2,171 2,123 2,139 73,700
2015/02/12 2,120 2,189 2,120 2,162 131,400
2015/02/10 2,100 2,116 2,074 2,097 79,700
2015/02/09 2,099 2,108 2,067 2,092 95,100
2015/02/06 2,120 2,146 1,979 2,086 150,100
2015/02/05 2,165 2,178 2,020 2,109 259,300
2015/02/04 2,147 2,230 2,126 2,191 183,100
2015/02/03 2,134 2,135 2,070 2,078 85,600
2015/02/02 2,073 2,147 2,069 2,143 66,900
2015/01/30 2,129 2,151 2,097 2,111 68,400
2015/01/29 2,126 2,129 2,105 2,113 43,100
2015/01/28 2,140 2,162 2,121 2,155 52,100
2015/01/27 2,140 2,180 2,140 2,159 65,900
2015/01/26 2,115 2,127 2,075 2,121 82,600
2015/01/23 2,117 2,139 2,106 2,117 109,500
2015/01/22 2,103 2,104 2,058 2,090 63,900
2015/01/21 2,118 2,118 2,093 2,105 77,300
2015/01/20 2,085 2,135 2,075 2,118 101,200
2015/01/19 2,092 2,114 2,072 2,090 95,100
2015/01/16 2,052 2,104 2,045 2,089 157,100
2015/01/15 2,039 2,108 2,039 2,097 107,400
2015/01/14 2,009 2,039 2,001 2,020 162,400
2015/01/13 2,021 2,025 1,964 1,995 154,800
2015/01/09 2,082 2,100 2,019 2,031 85,900
2015/01/08 2,096 2,110 2,067 2,078 106,800
2015/01/07 2,029 2,063 2,021 2,045 69,300
2015/01/06 2,091 2,105 2,054 2,056 102,400
2015/01/05 2,147 2,174 2,118 2,141 96,600

このページの先頭へ