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 |
---|---|---|---|---|---|
2017/12/29 | 1,665 | 1,697 | 1,663 | 1,694 | 124,600 |
2017/12/28 | 1,670 | 1,675 | 1,652 | 1,655 | 123,400 |
2017/12/27 | 1,661 | 1,714 | 1,661 | 1,680 | 249,000 |
2017/12/26 | 1,663 | 1,692 | 1,653 | 1,669 | 179,900 |
2017/12/25 | 1,683 | 1,693 | 1,649 | 1,655 | 180,500 |
2017/12/22 | 1,651 | 1,684 | 1,651 | 1,682 | 216,100 |
2017/12/21 | 1,659 | 1,661 | 1,634 | 1,646 | 132,800 |
2017/12/20 | 1,604 | 1,664 | 1,600 | 1,662 | 245,300 |
2017/12/19 | 1,637 | 1,650 | 1,617 | 1,623 | 164,900 |
2017/12/18 | 1,610 | 1,650 | 1,605 | 1,642 | 225,600 |
2017/12/15 | 1,633 | 1,643 | 1,573 | 1,591 | 282,200 |
2017/12/14 | 1,619 | 1,635 | 1,589 | 1,633 | 171,900 |
2017/12/13 | 1,589 | 1,630 | 1,584 | 1,611 | 272,100 |
2017/12/12 | 1,551 | 1,590 | 1,540 | 1,589 | 175,900 |
2017/12/11 | 1,558 | 1,558 | 1,537 | 1,543 | 150,500 |
2017/12/08 | 1,567 | 1,580 | 1,553 | 1,557 | 204,200 |
2017/12/07 | 1,545 | 1,580 | 1,537 | 1,564 | 339,700 |
2017/12/06 | 1,579 | 1,580 | 1,536 | 1,547 | 174,900 |
2017/12/05 | 1,567 | 1,608 | 1,554 | 1,586 | 287,200 |
2017/12/04 | 1,545 | 1,583 | 1,544 | 1,572 | 391,600 |
2017/12/01 | 1,543 | 1,544 | 1,513 | 1,520 | 165,100 |
2017/11/30 | 1,515 | 1,535 | 1,504 | 1,532 | 132,400 |
2017/11/29 | 1,510 | 1,524 | 1,499 | 1,503 | 78,400 |
2017/11/28 | 1,515 | 1,520 | 1,491 | 1,491 | 108,800 |
2017/11/27 | 1,539 | 1,549 | 1,515 | 1,519 | 135,300 |
2017/11/24 | 1,533 | 1,533 | 1,513 | 1,526 | 106,300 |
2017/11/22 | 1,501 | 1,554 | 1,501 | 1,541 | 191,200 |
2017/11/21 | 1,513 | 1,519 | 1,496 | 1,499 | 165,500 |
2017/11/20 | 1,472 | 1,523 | 1,452 | 1,506 | 213,600 |
2017/11/17 | 1,536 | 1,541 | 1,467 | 1,472 | 456,500 |
2017/11/16 | 1,490 | 1,504 | 1,480 | 1,494 | 239,500 |
2017/11/15 | 1,569 | 1,569 | 1,500 | 1,500 | 332,500 |
2017/11/14 | 1,551 | 1,592 | 1,551 | 1,577 | 278,200 |
2017/11/13 | 1,570 | 1,575 | 1,542 | 1,551 | 278,200 |
2017/11/10 | 1,612 | 1,614 | 1,571 | 1,572 | 502,800 |
2017/11/09 | 1,697 | 1,700 | 1,610 | 1,628 | 1,073,500 |
2017/11/08 | 1,934 | 1,951 | 1,913 | 1,937 | 153,900 |
2017/11/07 | 1,915 | 1,942 | 1,901 | 1,939 | 119,000 |
2017/11/06 | 1,925 | 1,935 | 1,909 | 1,933 | 136,500 |
2017/11/02 | 1,916 | 1,931 | 1,909 | 1,922 | 88,200 |
2017/11/01 | 1,890 | 1,913 | 1,873 | 1,910 | 133,200 |
2017/10/31 | 1,870 | 1,899 | 1,850 | 1,877 | 127,800 |
2017/10/30 | 1,856 | 1,868 | 1,840 | 1,867 | 114,500 |
2017/10/27 | 1,850 | 1,854 | 1,840 | 1,854 | 83,700 |
2017/10/26 | 1,825 | 1,847 | 1,825 | 1,843 | 63,500 |
2017/10/25 | 1,833 | 1,850 | 1,819 | 1,825 | 84,700 |
2017/10/24 | 1,833 | 1,839 | 1,800 | 1,832 | 83,300 |
2017/10/23 | 1,805 | 1,838 | 1,803 | 1,835 | 129,100 |
2017/10/20 | 1,780 | 1,797 | 1,756 | 1,794 | 98,800 |
2017/10/19 | 1,767 | 1,793 | 1,764 | 1,790 | 94,700 |
2017/10/18 | 1,775 | 1,775 | 1,746 | 1,762 | 89,000 |
2017/10/17 | 1,771 | 1,780 | 1,760 | 1,776 | 90,800 |
2017/10/16 | 1,789 | 1,797 | 1,760 | 1,761 | 125,600 |
2017/10/13 | 1,776 | 1,800 | 1,764 | 1,789 | 98,600 |
2017/10/12 | 1,789 | 1,794 | 1,774 | 1,775 | 96,000 |
2017/10/11 | 1,790 | 1,806 | 1,767 | 1,778 | 128,000 |
2017/10/10 | 1,756 | 1,808 | 1,752 | 1,802 | 182,000 |
2017/10/06 | 1,750 | 1,777 | 1,750 | 1,765 | 113,600 |
2017/10/05 | 1,750 | 1,772 | 1,742 | 1,746 | 93,700 |
2017/10/04 | 1,761 | 1,779 | 1,752 | 1,754 | 104,200 |
2017/10/03 | 1,747 | 1,774 | 1,746 | 1,770 | 133,700 |
2017/10/02 | 1,735 | 1,755 | 1,724 | 1,746 | 126,800 |
2017/09/29 | 1,752 | 1,763 | 1,734 | 1,745 | 142,600 |
2017/09/28 | 1,735 | 1,766 | 1,726 | 1,766 | 142,100 |
2017/09/27 | 1,712 | 1,743 | 1,712 | 1,733 | 99,300 |
2017/09/26 | 1,722 | 1,746 | 1,708 | 1,733 | 157,400 |
2017/09/25 | 1,691 | 1,756 | 1,691 | 1,732 | 202,700 |
2017/09/22 | 1,700 | 1,716 | 1,688 | 1,691 | 115,800 |
2017/09/21 | 1,693 | 1,737 | 1,685 | 1,694 | 224,000 |
2017/09/20 | 1,680 | 1,708 | 1,665 | 1,693 | 136,700 |
2017/09/19 | 1,647 | 1,686 | 1,647 | 1,680 | 154,600 |
2017/09/15 | 1,598 | 1,636 | 1,584 | 1,629 | 185,800 |
2017/09/14 | 1,643 | 1,657 | 1,605 | 1,608 | 312,100 |
2017/09/13 | 1,620 | 1,678 | 1,618 | 1,665 | 237,600 |
2017/09/12 | 1,589 | 1,604 | 1,579 | 1,589 | 210,800 |
2017/09/11 | 1,571 | 1,587 | 1,563 | 1,571 | 79,700 |
2017/09/08 | 1,541 | 1,575 | 1,538 | 1,548 | 144,700 |
2017/09/07 | 1,551 | 1,569 | 1,537 | 1,553 | 204,600 |
2017/09/06 | 1,550 | 1,573 | 1,528 | 1,569 | 121,200 |
2017/09/05 | 1,573 | 1,599 | 1,563 | 1,563 | 96,400 |
2017/09/04 | 1,593 | 1,619 | 1,581 | 1,581 | 113,000 |
2017/09/01 | 1,605 | 1,615 | 1,592 | 1,600 | 130,300 |
2017/08/31 | 1,599 | 1,613 | 1,595 | 1,596 | 61,700 |
2017/08/30 | 1,616 | 1,620 | 1,588 | 1,592 | 128,100 |
2017/08/29 | 1,553 | 1,608 | 1,540 | 1,606 | 201,800 |
2017/08/28 | 1,631 | 1,631 | 1,560 | 1,564 | 290,800 |
2017/08/25 | 1,586 | 1,637 | 1,586 | 1,631 | 151,800 |
2017/08/24 | 1,591 | 1,591 | 1,568 | 1,582 | 168,300 |
2017/08/23 | 1,609 | 1,616 | 1,584 | 1,592 | 121,500 |
2017/08/22 | 1,586 | 1,609 | 1,576 | 1,608 | 96,100 |
2017/08/21 | 1,598 | 1,603 | 1,581 | 1,586 | 77,300 |
2017/08/18 | 1,606 | 1,606 | 1,582 | 1,598 | 215,500 |
2017/08/17 | 1,613 | 1,637 | 1,592 | 1,632 | 149,900 |
2017/08/16 | 1,617 | 1,617 | 1,586 | 1,598 | 185,100 |
2017/08/15 | 1,634 | 1,634 | 1,582 | 1,602 | 232,900 |
2017/08/14 | 1,601 | 1,640 | 1,560 | 1,638 | 337,600 |
2017/08/10 | 1,700 | 1,724 | 1,588 | 1,595 | 597,400 |
2017/08/09 | 1,908 | 1,909 | 1,852 | 1,900 | 174,900 |
2017/08/08 | 1,927 | 1,930 | 1,885 | 1,898 | 85,600 |
2017/08/07 | 1,928 | 1,944 | 1,907 | 1,920 | 85,500 |
2017/08/04 | 1,896 | 1,906 | 1,886 | 1,902 | 82,500 |
2017/08/03 | 1,932 | 1,934 | 1,890 | 1,907 | 107,000 |
2017/08/02 | 1,908 | 1,943 | 1,899 | 1,941 | 91,900 |
2017/08/01 | 1,926 | 1,935 | 1,886 | 1,903 | 92,400 |
2017/07/31 | 1,982 | 1,982 | 1,919 | 1,924 | 137,700 |
2017/07/28 | 1,973 | 1,994 | 1,959 | 1,973 | 145,600 |
2017/07/27 | 2,020 | 2,021 | 1,977 | 1,980 | 133,500 |
2017/07/26 | 2,046 | 2,064 | 2,012 | 2,022 | 75,700 |
2017/07/25 | 2,037 | 2,043 | 2,016 | 2,018 | 66,100 |
2017/07/24 | 2,039 | 2,065 | 2,011 | 2,035 | 81,300 |
2017/07/21 | 2,059 | 2,071 | 2,042 | 2,056 | 68,700 |
2017/07/20 | 2,059 | 2,071 | 2,054 | 2,068 | 89,800 |
2017/07/19 | 2,100 | 2,105 | 2,046 | 2,047 | 126,900 |
2017/07/18 | 2,100 | 2,128 | 2,085 | 2,113 | 121,800 |
2017/07/14 | 2,102 | 2,129 | 2,099 | 2,120 | 104,000 |
2017/07/13 | 2,117 | 2,120 | 2,075 | 2,094 | 124,400 |
2017/07/12 | 2,113 | 2,125 | 2,094 | 2,105 | 101,900 |
2017/07/11 | 2,100 | 2,137 | 2,094 | 2,122 | 114,800 |
2017/07/10 | 2,120 | 2,130 | 2,088 | 2,103 | 79,700 |
2017/07/07 | 2,079 | 2,111 | 2,065 | 2,090 | 95,100 |
2017/07/06 | 2,121 | 2,128 | 2,085 | 2,103 | 83,900 |
2017/07/05 | 2,083 | 2,125 | 2,079 | 2,116 | 131,900 |
2017/07/04 | 2,103 | 2,124 | 2,075 | 2,087 | 117,300 |
2017/07/03 | 2,075 | 2,113 | 2,072 | 2,085 | 161,300 |
2017/06/30 | 2,062 | 2,090 | 2,054 | 2,069 | 242,200 |
2017/06/29 | 2,026 | 2,093 | 2,012 | 2,093 | 238,300 |
2017/06/28 | 1,993 | 2,005 | 1,979 | 1,993 | 134,600 |
2017/06/27 | 1,976 | 1,994 | 1,956 | 1,990 | 144,600 |
2017/06/26 | 1,985 | 2,013 | 1,958 | 1,966 | 108,300 |
2017/06/23 | 1,995 | 2,024 | 1,982 | 1,985 | 82,300 |
2017/06/22 | 1,981 | 2,003 | 1,956 | 1,995 | 110,600 |
2017/06/21 | 2,029 | 2,035 | 1,988 | 1,988 | 125,600 |
2017/06/20 | 2,021 | 2,052 | 2,021 | 2,034 | 106,200 |
2017/06/19 | 2,035 | 2,035 | 1,995 | 2,000 | 110,100 |
2017/06/16 | 2,017 | 2,041 | 1,995 | 2,041 | 253,200 |
2017/06/15 | 2,048 | 2,050 | 2,003 | 2,005 | 140,800 |
2017/06/14 | 2,086 | 2,098 | 2,047 | 2,047 | 105,000 |
2017/06/13 | 2,083 | 2,083 | 2,052 | 2,059 | 123,200 |
2017/06/12 | 2,084 | 2,115 | 2,063 | 2,082 | 137,900 |
2017/06/09 | 2,044 | 2,098 | 2,029 | 2,098 | 240,700 |
2017/06/08 | 2,020 | 2,065 | 2,019 | 2,039 | 165,800 |
2017/06/07 | 1,952 | 2,025 | 1,952 | 2,015 | 225,700 |
2017/06/06 | 1,962 | 1,983 | 1,931 | 1,969 | 185,300 |
2017/06/05 | 2,002 | 2,024 | 1,981 | 1,993 | 135,100 |
2017/06/02 | 1,967 | 2,037 | 1,967 | 2,028 | 196,100 |
2017/06/01 | 1,905 | 1,956 | 1,905 | 1,955 | 136,600 |
2017/05/31 | 1,897 | 1,914 | 1,874 | 1,908 | 139,200 |
2017/05/30 | 1,875 | 1,904 | 1,859 | 1,900 | 82,900 |
2017/05/29 | 1,904 | 1,905 | 1,878 | 1,881 | 89,600 |
2017/05/26 | 1,964 | 1,970 | 1,912 | 1,913 | 92,100 |
2017/05/25 | 1,962 | 1,970 | 1,935 | 1,960 | 93,000 |
2017/05/24 | 1,984 | 1,988 | 1,953 | 1,970 | 82,600 |
2017/05/23 | 1,971 | 1,996 | 1,945 | 1,952 | 136,300 |
2017/05/22 | 1,934 | 1,954 | 1,901 | 1,953 | 167,800 |
2017/05/19 | 1,944 | 1,972 | 1,910 | 1,944 | 114,600 |
2017/05/18 | 1,939 | 1,952 | 1,912 | 1,937 | 121,000 |
2017/05/17 | 1,987 | 1,993 | 1,965 | 1,981 | 98,900 |
2017/05/16 | 2,030 | 2,040 | 1,998 | 2,013 | 111,900 |
2017/05/15 | 2,033 | 2,044 | 2,021 | 2,029 | 145,000 |
2017/05/12 | 2,103 | 2,105 | 2,028 | 2,039 | 186,200 |
2017/05/11 | 2,280 | 2,280 | 2,056 | 2,119 | 398,500 |
2017/05/10 | 2,236 | 2,260 | 2,222 | 2,232 | 122,400 |
2017/05/09 | 2,275 | 2,275 | 2,223 | 2,233 | 88,800 |
2017/05/08 | 2,250 | 2,291 | 2,226 | 2,283 | 234,700 |
2017/05/02 | 2,142 | 2,197 | 2,134 | 2,173 | 103,800 |
2017/05/01 | 2,108 | 2,158 | 2,097 | 2,134 | 157,100 |
2017/04/28 | 2,130 | 2,137 | 2,088 | 2,108 | 99,800 |
2017/04/27 | 2,128 | 2,128 | 2,073 | 2,116 | 166,300 |
2017/04/26 | 2,073 | 2,138 | 2,044 | 2,132 | 135,800 |
2017/04/25 | 2,007 | 2,062 | 2,002 | 2,045 | 96,200 |
2017/04/24 | 2,024 | 2,047 | 1,995 | 2,007 | 69,600 |
2017/04/21 | 1,971 | 1,994 | 1,957 | 1,984 | 100,300 |
2017/04/20 | 1,917 | 1,974 | 1,917 | 1,941 | 80,800 |
2017/04/19 | 1,909 | 1,936 | 1,905 | 1,923 | 90,200 |
2017/04/18 | 1,934 | 1,976 | 1,904 | 1,936 | 121,100 |
2017/04/17 | 1,936 | 1,951 | 1,898 | 1,929 | 91,600 |
2017/04/14 | 1,960 | 1,968 | 1,926 | 1,935 | 66,500 |
2017/04/13 | 1,954 | 1,972 | 1,918 | 1,968 | 108,800 |
2017/04/12 | 1,998 | 1,998 | 1,954 | 1,973 | 90,500 |
2017/04/11 | 2,045 | 2,045 | 2,004 | 2,020 | 68,400 |
2017/04/10 | 2,054 | 2,090 | 2,045 | 2,047 | 76,900 |
2017/04/07 | 2,038 | 2,079 | 2,018 | 2,051 | 109,100 |
2017/04/06 | 2,090 | 2,095 | 2,021 | 2,025 | 110,900 |
2017/04/05 | 2,135 | 2,155 | 2,089 | 2,091 | 123,700 |
2017/04/04 | 2,182 | 2,182 | 2,093 | 2,106 | 153,100 |
2017/04/03 | 2,185 | 2,211 | 2,151 | 2,178 | 146,300 |
2017/03/31 | 2,250 | 2,261 | 2,188 | 2,188 | 146,300 |
2017/03/30 | 2,222 | 2,261 | 2,205 | 2,208 | 99,500 |
2017/03/29 | 2,187 | 2,254 | 2,152 | 2,240 | 146,900 |
2017/03/28 | 2,094 | 2,172 | 2,091 | 2,161 | 149,200 |
2017/03/27 | 2,095 | 2,095 | 2,049 | 2,059 | 79,900 |
2017/03/24 | 2,070 | 2,125 | 2,060 | 2,110 | 84,700 |
2017/03/23 | 2,080 | 2,097 | 2,051 | 2,077 | 75,200 |
2017/03/22 | 2,112 | 2,137 | 2,070 | 2,074 | 93,200 |
2017/03/21 | 2,186 | 2,187 | 2,148 | 2,167 | 78,600 |
2017/03/17 | 2,167 | 2,189 | 2,153 | 2,188 | 65,600 |
2017/03/16 | 2,123 | 2,209 | 2,106 | 2,194 | 149,100 |
2017/03/15 | 2,193 | 2,193 | 2,160 | 2,160 | 46,100 |
2017/03/14 | 2,196 | 2,217 | 2,160 | 2,199 | 46,300 |
2017/03/13 | 2,192 | 2,192 | 2,159 | 2,184 | 63,000 |
2017/03/10 | 2,238 | 2,238 | 2,170 | 2,190 | 129,700 |
2017/03/09 | 2,169 | 2,197 | 2,168 | 2,188 | 73,700 |
2017/03/08 | 2,164 | 2,167 | 2,134 | 2,143 | 66,000 |
2017/03/07 | 2,185 | 2,188 | 2,148 | 2,164 | 60,400 |
2017/03/06 | 2,183 | 2,194 | 2,161 | 2,184 | 75,700 |
2017/03/03 | 2,177 | 2,200 | 2,168 | 2,183 | 92,400 |
2017/03/02 | 2,222 | 2,222 | 2,159 | 2,166 | 164,100 |
2017/03/01 | 2,130 | 2,163 | 2,094 | 2,147 | 186,500 |
2017/02/28 | 2,153 | 2,197 | 2,130 | 2,130 | 134,200 |
2017/02/27 | 2,151 | 2,151 | 2,102 | 2,121 | 123,900 |
2017/02/24 | 2,175 | 2,215 | 2,140 | 2,189 | 189,200 |
2017/02/23 | 2,271 | 2,277 | 2,208 | 2,223 | 93,800 |
2017/02/22 | 2,287 | 2,291 | 2,259 | 2,274 | 32,100 |
2017/02/21 | 2,242 | 2,274 | 2,219 | 2,274 | 90,000 |
2017/02/20 | 2,266 | 2,266 | 2,235 | 2,249 | 50,000 |
2017/02/17 | 2,268 | 2,276 | 2,241 | 2,267 | 47,600 |
2017/02/16 | 2,250 | 2,283 | 2,247 | 2,278 | 118,300 |
2017/02/15 | 2,255 | 2,321 | 2,255 | 2,288 | 151,300 |
2017/02/14 | 2,203 | 2,284 | 2,203 | 2,261 | 237,100 |
2017/02/13 | 2,186 | 2,230 | 2,173 | 2,180 | 184,300 |
2017/02/10 | 2,130 | 2,189 | 2,127 | 2,153 | 239,000 |
2017/02/09 | 2,055 | 2,138 | 2,051 | 2,080 | 354,300 |
2017/02/08 | 1,916 | 1,960 | 1,916 | 1,948 | 130,900 |
2017/02/07 | 1,912 | 1,919 | 1,881 | 1,896 | 86,600 |
2017/02/06 | 1,979 | 1,992 | 1,919 | 1,937 | 77,600 |
2017/02/03 | 1,938 | 1,958 | 1,925 | 1,941 | 72,700 |
2017/02/02 | 1,999 | 2,004 | 1,929 | 1,934 | 63,800 |
2017/02/01 | 1,926 | 1,973 | 1,917 | 1,970 | 103,700 |
2017/01/31 | 1,951 | 1,988 | 1,938 | 1,965 | 94,700 |
2017/01/30 | 2,009 | 2,009 | 1,959 | 1,978 | 57,800 |
2017/01/27 | 2,042 | 2,042 | 2,002 | 2,005 | 85,400 |
2017/01/26 | 2,019 | 2,025 | 1,973 | 2,014 | 139,200 |
2017/01/25 | 2,003 | 2,048 | 1,984 | 1,992 | 166,500 |
2017/01/24 | 1,991 | 1,992 | 1,943 | 1,951 | 151,500 |
2017/01/23 | 1,981 | 2,018 | 1,966 | 1,991 | 80,800 |
2017/01/20 | 1,983 | 2,019 | 1,970 | 2,012 | 74,200 |
2017/01/19 | 1,995 | 2,014 | 1,992 | 2,009 | 97,500 |
2017/01/18 | 1,909 | 1,963 | 1,877 | 1,961 | 103,800 |
2017/01/17 | 1,940 | 1,951 | 1,908 | 1,917 | 74,500 |
2017/01/16 | 1,975 | 1,977 | 1,914 | 1,941 | 131,100 |
2017/01/13 | 1,991 | 2,000 | 1,971 | 1,985 | 66,700 |
2017/01/12 | 1,991 | 2,009 | 1,956 | 1,984 | 105,900 |
2017/01/11 | 2,010 | 2,031 | 1,987 | 2,005 | 80,000 |
2017/01/10 | 1,980 | 2,008 | 1,961 | 2,001 | 136,200 |
2017/01/06 | 1,980 | 1,985 | 1,956 | 1,981 | 163,100 |
2017/01/05 | 2,009 | 2,032 | 1,977 | 1,998 | 165,300 |
2017/01/04 | 1,930 | 2,015 | 1,924 | 2,013 | 186,200 |