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
2018/12/28 611 623 601 619 163,000
2018/12/27 589 614 582 611 216,100
2018/12/26 548 574 548 564 146,000
2018/12/25 529 551 528 544 235,800
2018/12/21 602 605 575 579 288,800
2018/12/20 630 637 601 601 192,000
2018/12/19 624 640 616 636 144,100
2018/12/18 616 634 603 624 188,700
2018/12/17 642 653 623 626 214,400
2018/12/14 662 664 638 642 226,800
2018/12/13 664 670 654 670 193,100
2018/12/12 656 677 645 663 188,200
2018/12/11 674 674 645 646 169,800
2018/12/10 688 688 665 669 172,200
2018/12/07 703 715 695 697 186,000
2018/12/06 706 717 700 702 184,300
2018/12/05 712 724 707 710 154,000
2018/12/04 772 772 728 731 188,700
2018/12/03 757 777 756 773 153,100
2018/11/30 755 762 743 747 123,200
2018/11/29 755 759 749 752 110,300
2018/11/28 723 748 723 744 155,200
2018/11/27 720 733 715 726 158,000
2018/11/26 718 725 711 720 96,200
2018/11/22 706 721 704 716 150,600
2018/11/21 702 707 692 705 139,100
2018/11/20 725 729 704 716 222,100
2018/11/19 728 741 726 733 98,600
2018/11/16 748 750 726 728 130,300
2018/11/15 761 767 740 748 127,900
2018/11/14 740 767 736 761 171,500
2018/11/13 745 745 723 732 359,500
2018/11/12 835 835 766 769 574,100
2018/11/09 810 835 808 835 378,100
2018/11/08 829 867 815 819 751,800
2018/11/07 963 994 958 964 141,400
2018/11/06 944 968 937 963 91,700
2018/11/05 922 952 914 945 113,400
2018/11/02 923 947 906 945 148,800
2018/11/01 891 921 890 911 113,000
2018/10/31 868 893 867 891 129,600
2018/10/30 832 869 828 855 146,700
2018/10/29 842 859 839 841 80,700
2018/10/26 853 859 824 843 144,700
2018/10/25 880 882 843 846 168,800
2018/10/24 882 891 871 886 82,000
2018/10/23 904 904 880 880 103,800
2018/10/22 908 918 892 912 87,400
2018/10/19 910 915 902 911 76,400
2018/10/18 944 946 922 925 68,100
2018/10/17 919 939 915 935 88,300
2018/10/16 909 924 900 908 123,000
2018/10/15 939 946 910 910 119,300
2018/10/12 922 943 918 936 142,400
2018/10/11 940 951 930 937 176,800
2018/10/10 1,012 1,014 980 985 72,200
2018/10/09 1,008 1,008 989 1,000 116,900
2018/10/05 1,016 1,034 1,015 1,020 107,500
2018/10/04 1,050 1,060 1,019 1,032 117,900
2018/10/03 1,056 1,062 1,031 1,031 168,800
2018/10/02 1,060 1,093 1,055 1,059 201,100
2018/10/01 1,052 1,057 1,032 1,049 112,700
2018/09/28 1,073 1,073 1,042 1,058 166,100
2018/09/27 1,070 1,075 1,041 1,052 180,900
2018/09/26 1,059 1,067 1,025 1,055 236,600
2018/09/25 1,030 1,050 1,001 1,050 369,200
2018/09/21 964 987 964 980 230,500
2018/09/20 975 979 951 966 109,300
2018/09/19 950 973 941 970 203,300
2018/09/18 915 941 908 940 179,100
2018/09/14 913 925 905 915 160,500
2018/09/13 881 907 881 901 109,300
2018/09/12 898 902 873 881 130,000
2018/09/11 925 925 892 898 79,800
2018/09/10 901 927 901 918 113,100
2018/09/07 884 907 875 902 198,400
2018/09/06 885 899 880 887 109,100
2018/09/05 879 905 877 894 150,600
2018/09/04 899 915 882 884 183,900
2018/09/03 923 924 885 892 171,300
2018/08/31 930 938 913 914 229,300
2018/08/30 960 963 936 941 556,000
2018/08/29 934 956 931 950 133,300
2018/08/28 909 933 909 923 140,000
2018/08/27 875 905 875 897 127,900
2018/08/24 871 871 857 863 123,100
2018/08/23 891 894 849 857 168,800
2018/08/22 850 893 850 888 134,900
2018/08/21 857 869 845 854 96,200
2018/08/20 866 871 860 866 62,200
2018/08/17 852 879 850 876 105,600
2018/08/16 844 859 834 857 153,800
2018/08/15 875 876 849 855 105,900
2018/08/14 848 875 846 875 101,400
2018/08/13 869 869 845 847 184,400
2018/08/10 926 928 879 884 286,000
2018/08/09 885 935 863 926 487,200
2018/08/08 940 967 935 951 148,500
2018/08/07 941 955 932 950 114,700
2018/08/06 936 948 926 941 123,400
2018/08/03 965 965 942 946 138,800
2018/08/02 980 994 952 962 204,800
2018/08/01 961 978 942 976 222,000
2018/07/31 952 974 951 962 277,200
2018/07/30 921 953 921 945 263,700
2018/07/27 919 923 912 918 147,300
2018/07/26 910 925 905 910 213,200
2018/07/25 891 906 885 895 204,900
2018/07/24 900 910 888 891 152,700
2018/07/23 869 892 861 887 153,600
2018/07/20 898 902 873 881 152,100
2018/07/19 896 912 890 898 207,700
2018/07/18 889 905 887 894 158,200
2018/07/17 869 891 863 875 191,700
2018/07/13 869 874 851 869 165,400
2018/07/12 857 867 848 861 134,000
2018/07/11 865 866 847 859 200,800
2018/07/10 872 889 866 874 276,400
2018/07/09 845 868 835 860 189,500
2018/07/06 834 870 834 845 367,900
2018/07/05 849 861 826 828 296,000
2018/07/04 852 880 849 854 302,900
2018/07/03 865 867 841 853 368,800
2018/07/02 889 889 866 868 396,900
2018/06/29 879 894 854 888 466,800
2018/06/28 903 903 877 884 719,100
2018/06/27 941 944 906 917 348,600
2018/06/26 950 952 932 950 308,700
2018/06/25 989 999 961 966 336,900
2018/06/22 991 999 967 989 273,600
2018/06/21 1,016 1,018 993 995 156,900
2018/06/20 1,014 1,016 984 1,016 242,100
2018/06/19 1,038 1,048 1,005 1,008 212,800
2018/06/18 1,076 1,077 1,031 1,038 254,000
2018/06/15 1,100 1,107 1,073 1,077 251,200
2018/06/14 1,094 1,113 1,087 1,102 274,500
2018/06/13 1,074 1,092 1,065 1,090 144,600
2018/06/12 1,090 1,093 1,074 1,077 156,400
2018/06/11 1,080 1,098 1,074 1,075 186,900
2018/06/08 1,091 1,094 1,068 1,070 372,300
2018/06/07 1,102 1,112 1,098 1,105 227,100
2018/06/06 1,100 1,118 1,081 1,110 285,600
2018/06/05 1,130 1,130 1,100 1,110 305,000
2018/06/04 1,132 1,153 1,131 1,142 207,000
2018/06/01 1,109 1,138 1,101 1,130 211,900
2018/05/31 1,141 1,141 1,093 1,110 322,700
2018/05/30 1,137 1,137 1,104 1,114 319,000
2018/05/29 1,201 1,201 1,144 1,151 314,500
2018/05/28 1,247 1,247 1,193 1,200 277,500
2018/05/25 1,268 1,268 1,225 1,231 259,800
2018/05/24 1,301 1,308 1,241 1,268 364,800
2018/05/23 1,320 1,345 1,312 1,323 198,600
2018/05/22 1,351 1,359 1,341 1,351 96,100
2018/05/21 1,341 1,364 1,339 1,347 179,200
2018/05/18 1,318 1,346 1,311 1,329 160,300
2018/05/17 1,314 1,342 1,305 1,335 224,200
2018/05/16 1,328 1,335 1,313 1,329 265,500
2018/05/15 1,339 1,373 1,328 1,356 306,100
2018/05/14 1,322 1,342 1,305 1,339 264,900
2018/05/11 1,345 1,359 1,326 1,332 270,600
2018/05/10 1,431 1,478 1,347 1,354 479,600
2018/05/09 1,634 1,646 1,611 1,621 117,900
2018/05/08 1,613 1,634 1,609 1,621 116,100
2018/05/07 1,612 1,615 1,586 1,613 57,200
2018/05/02 1,614 1,614 1,590 1,609 48,700
2018/05/01 1,590 1,624 1,581 1,614 112,400
2018/04/27 1,614 1,614 1,577 1,602 95,100
2018/04/26 1,610 1,619 1,596 1,608 83,100
2018/04/25 1,597 1,617 1,582 1,609 99,600
2018/04/24 1,570 1,602 1,565 1,601 144,500
2018/04/23 1,563 1,571 1,551 1,555 78,300
2018/04/20 1,562 1,573 1,553 1,565 84,100
2018/04/19 1,540 1,572 1,529 1,565 126,300
2018/04/18 1,519 1,537 1,507 1,533 120,100
2018/04/17 1,499 1,535 1,494 1,514 129,000
2018/04/16 1,490 1,509 1,466 1,504 107,800
2018/04/13 1,450 1,495 1,440 1,491 159,400
2018/04/12 1,452 1,452 1,426 1,438 113,300
2018/04/11 1,409 1,460 1,403 1,453 134,500
2018/04/10 1,388 1,417 1,367 1,409 128,400
2018/04/09 1,383 1,402 1,369 1,384 111,300
2018/04/06 1,399 1,414 1,378 1,384 126,200
2018/04/05 1,385 1,402 1,360 1,382 167,200
2018/04/04 1,340 1,378 1,339 1,366 135,800
2018/04/03 1,323 1,340 1,314 1,331 96,900
2018/04/02 1,363 1,377 1,351 1,351 93,400
2018/03/30 1,365 1,382 1,359 1,367 72,100
2018/03/29 1,370 1,374 1,334 1,351 110,700
2018/03/28 1,332 1,358 1,321 1,356 118,300
2018/03/27 1,325 1,379 1,320 1,378 185,600
2018/03/26 1,288 1,315 1,273 1,315 151,700
2018/03/23 1,328 1,336 1,300 1,304 194,600
2018/03/22 1,393 1,404 1,361 1,380 176,700
2018/03/20 1,364 1,416 1,363 1,405 141,600
2018/03/19 1,384 1,412 1,378 1,384 105,200
2018/03/16 1,416 1,420 1,389 1,399 160,800
2018/03/15 1,407 1,421 1,374 1,414 161,000
2018/03/14 1,431 1,443 1,406 1,406 103,900
2018/03/13 1,430 1,436 1,409 1,434 126,900
2018/03/12 1,390 1,446 1,390 1,435 170,100
2018/03/09 1,362 1,402 1,352 1,362 244,900
2018/03/08 1,385 1,397 1,328 1,335 364,900
2018/03/07 1,386 1,408 1,368 1,386 181,400
2018/03/06 1,431 1,464 1,410 1,413 168,100
2018/03/05 1,460 1,471 1,414 1,424 304,300
2018/03/02 1,438 1,492 1,434 1,463 367,600
2018/03/01 1,493 1,500 1,466 1,469 252,600
2018/02/28 1,492 1,545 1,480 1,525 387,900
2018/02/27 1,448 1,480 1,446 1,470 282,100
2018/02/26 1,438 1,464 1,417 1,428 244,300
2018/02/23 1,379 1,434 1,379 1,417 264,100
2018/02/22 1,393 1,397 1,368 1,374 231,100
2018/02/21 1,349 1,372 1,332 1,368 247,900
2018/02/20 1,344 1,356 1,317 1,349 202,300
2018/02/19 1,292 1,338 1,290 1,337 168,700
2018/02/16 1,269 1,293 1,261 1,273 161,900
2018/02/15 1,256 1,281 1,254 1,261 151,700
2018/02/14 1,293 1,303 1,241 1,249 216,200
2018/02/13 1,364 1,369 1,281 1,288 270,100
2018/02/09 1,342 1,351 1,312 1,350 293,800
2018/02/08 1,421 1,436 1,370 1,401 300,300
2018/02/07 1,420 1,441 1,367 1,378 225,100
2018/02/06 1,460 1,460 1,331 1,373 363,400
2018/02/05 1,530 1,531 1,489 1,504 209,900
2018/02/02 1,551 1,568 1,539 1,558 149,400
2018/02/01 1,540 1,602 1,537 1,563 198,100
2018/01/31 1,550 1,581 1,534 1,535 176,100
2018/01/30 1,599 1,605 1,549 1,561 124,700
2018/01/29 1,552 1,601 1,536 1,593 196,300
2018/01/26 1,619 1,630 1,546 1,558 378,600
2018/01/25 1,664 1,664 1,609 1,615 209,500
2018/01/24 1,694 1,700 1,661 1,671 120,300
2018/01/23 1,655 1,699 1,654 1,694 141,300
2018/01/22 1,638 1,649 1,626 1,649 85,600
2018/01/19 1,600 1,634 1,595 1,631 120,700
2018/01/18 1,642 1,649 1,595 1,595 175,800
2018/01/17 1,622 1,632 1,598 1,614 154,800
2018/01/16 1,627 1,646 1,620 1,622 130,800
2018/01/15 1,650 1,662 1,632 1,644 110,900
2018/01/12 1,676 1,689 1,653 1,656 146,200
2018/01/11 1,700 1,700 1,672 1,684 163,700
2018/01/10 1,687 1,733 1,683 1,714 167,300
2018/01/09 1,694 1,695 1,675 1,689 178,400
2018/01/05 1,698 1,698 1,672 1,691 137,300
2018/01/04 1,672 1,700 1,670 1,692 120,900

このページの先頭へ