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 |
---|---|---|---|---|---|
2019/12/30 | 751 | 755 | 738 | 746 | 57,700 |
2019/12/27 | 763 | 765 | 751 | 753 | 55,300 |
2019/12/26 | 751 | 761 | 749 | 760 | 74,600 |
2019/12/25 | 778 | 778 | 748 | 751 | 85,500 |
2019/12/24 | 778 | 790 | 775 | 778 | 54,600 |
2019/12/23 | 796 | 803 | 782 | 786 | 82,300 |
2019/12/20 | 796 | 802 | 790 | 799 | 90,700 |
2019/12/19 | 793 | 809 | 793 | 795 | 92,500 |
2019/12/18 | 792 | 795 | 783 | 793 | 84,900 |
2019/12/17 | 809 | 810 | 791 | 792 | 141,200 |
2019/12/16 | 809 | 820 | 800 | 800 | 164,400 |
2019/12/13 | 782 | 805 | 781 | 805 | 260,200 |
2019/12/12 | 773 | 773 | 767 | 767 | 84,200 |
2019/12/11 | 762 | 778 | 761 | 767 | 108,300 |
2019/12/10 | 769 | 774 | 762 | 765 | 103,000 |
2019/12/09 | 769 | 774 | 758 | 773 | 103,000 |
2019/12/06 | 751 | 766 | 747 | 758 | 99,100 |
2019/12/05 | 746 | 758 | 744 | 754 | 103,800 |
2019/12/04 | 733 | 741 | 725 | 738 | 67,900 |
2019/12/03 | 723 | 743 | 722 | 741 | 78,600 |
2019/12/02 | 730 | 749 | 729 | 741 | 103,700 |
2019/11/29 | 728 | 731 | 719 | 730 | 49,900 |
2019/11/28 | 751 | 751 | 726 | 726 | 73,400 |
2019/11/27 | 733 | 744 | 729 | 741 | 74,200 |
2019/11/26 | 731 | 752 | 728 | 729 | 134,800 |
2019/11/25 | 707 | 731 | 707 | 721 | 106,900 |
2019/11/22 | 716 | 716 | 703 | 707 | 102,500 |
2019/11/21 | 720 | 735 | 705 | 711 | 146,400 |
2019/11/20 | 731 | 742 | 721 | 726 | 78,500 |
2019/11/19 | 749 | 750 | 734 | 741 | 137,400 |
2019/11/18 | 766 | 774 | 746 | 753 | 121,200 |
2019/11/15 | 739 | 775 | 739 | 765 | 98,500 |
2019/11/14 | 765 | 774 | 739 | 739 | 128,500 |
2019/11/13 | 761 | 782 | 757 | 768 | 175,800 |
2019/11/12 | 745 | 767 | 734 | 765 | 127,300 |
2019/11/11 | 738 | 763 | 734 | 752 | 222,100 |
2019/11/08 | 708 | 743 | 698 | 742 | 267,200 |
2019/11/07 | 660 | 719 | 643 | 700 | 416,700 |
2019/11/06 | 724 | 744 | 722 | 733 | 98,200 |
2019/11/05 | 698 | 726 | 693 | 725 | 183,900 |
2019/11/01 | 679 | 696 | 679 | 688 | 82,200 |
2019/10/31 | 708 | 708 | 674 | 689 | 127,800 |
2019/10/30 | 712 | 712 | 683 | 707 | 209,300 |
2019/10/29 | 708 | 715 | 698 | 713 | 136,800 |
2019/10/28 | 700 | 707 | 695 | 698 | 64,900 |
2019/10/25 | 681 | 697 | 681 | 696 | 61,200 |
2019/10/24 | 683 | 691 | 675 | 681 | 62,000 |
2019/10/23 | 687 | 687 | 671 | 680 | 42,100 |
2019/10/21 | 695 | 695 | 673 | 684 | 123,700 |
2019/10/18 | 682 | 699 | 682 | 695 | 92,300 |
2019/10/17 | 672 | 688 | 666 | 679 | 136,100 |
2019/10/16 | 668 | 678 | 664 | 669 | 75,500 |
2019/10/15 | 650 | 665 | 648 | 658 | 75,400 |
2019/10/11 | 623 | 635 | 617 | 634 | 60,300 |
2019/10/10 | 623 | 626 | 614 | 622 | 35,700 |
2019/10/09 | 634 | 634 | 618 | 623 | 91,300 |
2019/10/08 | 622 | 638 | 620 | 634 | 47,400 |
2019/10/07 | 630 | 633 | 613 | 616 | 46,600 |
2019/10/04 | 615 | 626 | 611 | 625 | 50,700 |
2019/10/03 | 625 | 627 | 610 | 616 | 79,000 |
2019/10/02 | 635 | 642 | 632 | 635 | 58,400 |
2019/10/01 | 632 | 653 | 632 | 645 | 68,600 |
2019/09/30 | 646 | 646 | 626 | 630 | 84,000 |
2019/09/27 | 663 | 663 | 642 | 646 | 68,000 |
2019/09/26 | 655 | 670 | 652 | 664 | 101,300 |
2019/09/25 | 637 | 647 | 628 | 646 | 67,500 |
2019/09/24 | 652 | 653 | 641 | 643 | 79,700 |
2019/09/20 | 657 | 663 | 643 | 658 | 162,400 |
2019/09/19 | 628 | 656 | 628 | 647 | 122,900 |
2019/09/18 | 641 | 645 | 630 | 634 | 71,600 |
2019/09/17 | 634 | 644 | 631 | 643 | 116,700 |
2019/09/13 | 630 | 634 | 624 | 633 | 174,700 |
2019/09/12 | 620 | 632 | 617 | 624 | 102,300 |
2019/09/11 | 585 | 617 | 585 | 617 | 195,700 |
2019/09/10 | 569 | 580 | 567 | 579 | 97,400 |
2019/09/09 | 565 | 567 | 555 | 567 | 51,400 |
2019/09/06 | 558 | 565 | 558 | 563 | 59,600 |
2019/09/05 | 545 | 561 | 544 | 557 | 72,600 |
2019/09/04 | 540 | 543 | 533 | 536 | 47,700 |
2019/09/03 | 534 | 550 | 533 | 546 | 100,700 |
2019/09/02 | 544 | 544 | 534 | 539 | 56,900 |
2019/08/30 | 525 | 541 | 525 | 541 | 107,900 |
2019/08/29 | 518 | 524 | 512 | 515 | 75,800 |
2019/08/28 | 539 | 539 | 513 | 516 | 132,900 |
2019/08/27 | 531 | 541 | 529 | 537 | 76,900 |
2019/08/26 | 527 | 531 | 521 | 526 | 82,200 |
2019/08/23 | 547 | 552 | 541 | 547 | 74,600 |
2019/08/22 | 554 | 554 | 541 | 547 | 53,900 |
2019/08/21 | 541 | 546 | 539 | 544 | 59,100 |
2019/08/20 | 544 | 550 | 537 | 550 | 51,100 |
2019/08/19 | 537 | 544 | 535 | 538 | 56,400 |
2019/08/16 | 533 | 540 | 530 | 533 | 52,200 |
2019/08/15 | 540 | 541 | 528 | 539 | 88,900 |
2019/08/14 | 552 | 558 | 545 | 550 | 55,500 |
2019/08/13 | 556 | 556 | 536 | 542 | 107,200 |
2019/08/09 | 566 | 569 | 557 | 565 | 70,200 |
2019/08/08 | 561 | 576 | 556 | 561 | 140,800 |
2019/08/07 | 570 | 571 | 552 | 555 | 95,600 |
2019/08/06 | 551 | 574 | 550 | 568 | 141,700 |
2019/08/05 | 595 | 595 | 571 | 581 | 111,600 |
2019/08/02 | 633 | 633 | 600 | 605 | 150,000 |
2019/08/01 | 645 | 660 | 639 | 653 | 55,100 |
2019/07/31 | 664 | 664 | 651 | 651 | 91,400 |
2019/07/30 | 665 | 677 | 664 | 671 | 73,200 |
2019/07/29 | 674 | 674 | 655 | 663 | 65,300 |
2019/07/26 | 674 | 676 | 662 | 672 | 64,900 |
2019/07/25 | 669 | 682 | 664 | 678 | 95,500 |
2019/07/24 | 658 | 692 | 658 | 666 | 270,800 |
2019/07/23 | 648 | 661 | 641 | 658 | 84,100 |
2019/07/22 | 625 | 647 | 625 | 643 | 86,200 |
2019/07/19 | 605 | 626 | 605 | 625 | 65,900 |
2019/07/18 | 623 | 630 | 609 | 610 | 128,100 |
2019/07/17 | 630 | 637 | 617 | 630 | 86,600 |
2019/07/16 | 633 | 642 | 632 | 636 | 66,800 |
2019/07/12 | 630 | 630 | 617 | 627 | 71,000 |
2019/07/11 | 629 | 632 | 620 | 630 | 53,700 |
2019/07/10 | 620 | 628 | 615 | 622 | 74,300 |
2019/07/09 | 636 | 637 | 620 | 630 | 83,800 |
2019/07/08 | 640 | 650 | 635 | 635 | 60,100 |
2019/07/05 | 650 | 653 | 643 | 646 | 84,100 |
2019/07/04 | 655 | 655 | 645 | 650 | 52,900 |
2019/07/03 | 660 | 660 | 643 | 653 | 93,500 |
2019/07/02 | 675 | 676 | 660 | 662 | 93,300 |
2019/07/01 | 666 | 675 | 659 | 675 | 120,600 |
2019/06/28 | 651 | 664 | 638 | 658 | 104,900 |
2019/06/27 | 634 | 671 | 633 | 664 | 122,300 |
2019/06/26 | 636 | 657 | 616 | 638 | 181,800 |
2019/06/25 | 637 | 648 | 633 | 636 | 108,600 |
2019/06/24 | 640 | 646 | 627 | 633 | 102,600 |
2019/06/21 | 606 | 648 | 597 | 644 | 356,900 |
2019/06/20 | 613 | 613 | 591 | 603 | 36,000 |
2019/06/19 | 577 | 603 | 577 | 603 | 75,000 |
2019/06/18 | 580 | 588 | 565 | 569 | 78,200 |
2019/06/17 | 588 | 591 | 581 | 583 | 86,400 |
2019/06/14 | 587 | 593 | 581 | 588 | 91,300 |
2019/06/13 | 610 | 610 | 591 | 591 | 125,600 |
2019/06/12 | 613 | 617 | 607 | 614 | 91,000 |
2019/06/11 | 602 | 611 | 598 | 609 | 87,100 |
2019/06/10 | 594 | 606 | 592 | 602 | 75,300 |
2019/06/07 | 576 | 592 | 574 | 587 | 102,600 |
2019/06/06 | 579 | 584 | 574 | 576 | 83,500 |
2019/06/05 | 563 | 582 | 562 | 579 | 157,200 |
2019/06/04 | 531 | 559 | 529 | 553 | 208,900 |
2019/06/03 | 512 | 533 | 510 | 529 | 217,400 |
2019/05/31 | 557 | 557 | 519 | 521 | 358,500 |
2019/05/30 | 554 | 565 | 550 | 564 | 89,300 |
2019/05/29 | 574 | 577 | 554 | 561 | 136,200 |
2019/05/28 | 577 | 583 | 570 | 580 | 113,700 |
2019/05/27 | 579 | 583 | 572 | 577 | 68,700 |
2019/05/24 | 573 | 588 | 568 | 579 | 139,500 |
2019/05/23 | 580 | 585 | 571 | 577 | 63,100 |
2019/05/22 | 580 | 596 | 580 | 584 | 65,000 |
2019/05/21 | 572 | 587 | 563 | 581 | 105,000 |
2019/05/20 | 597 | 600 | 574 | 581 | 93,300 |
2019/05/17 | 592 | 601 | 582 | 589 | 78,100 |
2019/05/16 | 600 | 600 | 576 | 586 | 132,300 |
2019/05/15 | 592 | 600 | 578 | 594 | 121,200 |
2019/05/14 | 573 | 592 | 559 | 589 | 148,800 |
2019/05/13 | 593 | 607 | 582 | 583 | 174,100 |
2019/05/10 | 607 | 621 | 586 | 592 | 385,700 |
2019/05/09 | 643 | 644 | 608 | 617 | 442,900 |
2019/05/08 | 655 | 671 | 645 | 669 | 200,300 |
2019/05/07 | 686 | 698 | 660 | 668 | 246,200 |
2019/04/26 | 733 | 733 | 702 | 716 | 116,200 |
2019/04/25 | 735 | 735 | 721 | 731 | 107,300 |
2019/04/24 | 752 | 752 | 728 | 735 | 73,900 |
2019/04/23 | 750 | 750 | 732 | 746 | 70,100 |
2019/04/22 | 757 | 757 | 741 | 747 | 54,000 |
2019/04/19 | 764 | 767 | 749 | 755 | 60,200 |
2019/04/18 | 773 | 778 | 749 | 753 | 97,500 |
2019/04/17 | 748 | 772 | 748 | 770 | 100,500 |
2019/04/16 | 757 | 769 | 743 | 746 | 144,000 |
2019/04/15 | 735 | 759 | 735 | 757 | 173,100 |
2019/04/12 | 729 | 731 | 721 | 723 | 55,500 |
2019/04/11 | 723 | 728 | 718 | 725 | 61,800 |
2019/04/10 | 713 | 727 | 713 | 723 | 74,900 |
2019/04/09 | 724 | 734 | 721 | 734 | 61,500 |
2019/04/08 | 737 | 742 | 721 | 730 | 95,300 |
2019/04/05 | 716 | 735 | 714 | 730 | 104,800 |
2019/04/04 | 721 | 735 | 712 | 714 | 189,900 |
2019/04/03 | 687 | 727 | 686 | 725 | 237,200 |
2019/04/02 | 667 | 690 | 667 | 687 | 169,000 |
2019/04/01 | 632 | 668 | 632 | 663 | 216,600 |
2019/03/29 | 630 | 637 | 617 | 622 | 151,300 |
2019/03/28 | 641 | 642 | 620 | 628 | 158,200 |
2019/03/27 | 650 | 659 | 632 | 654 | 207,600 |
2019/03/26 | 632 | 673 | 629 | 670 | 353,200 |
2019/03/25 | 650 | 650 | 623 | 625 | 304,700 |
2019/03/22 | 680 | 684 | 648 | 670 | 305,300 |
2019/03/20 | 684 | 696 | 680 | 687 | 119,800 |
2019/03/19 | 685 | 687 | 674 | 682 | 84,200 |
2019/03/18 | 654 | 682 | 654 | 679 | 115,700 |
2019/03/15 | 646 | 665 | 645 | 654 | 205,700 |
2019/03/14 | 669 | 671 | 646 | 647 | 121,300 |
2019/03/13 | 665 | 678 | 658 | 659 | 102,600 |
2019/03/12 | 666 | 676 | 658 | 672 | 111,000 |
2019/03/11 | 681 | 683 | 654 | 656 | 210,200 |
2019/03/08 | 697 | 697 | 679 | 681 | 226,800 |
2019/03/07 | 712 | 714 | 691 | 702 | 181,800 |
2019/03/06 | 712 | 723 | 710 | 712 | 131,500 |
2019/03/05 | 726 | 726 | 707 | 715 | 105,600 |
2019/03/04 | 717 | 735 | 710 | 722 | 102,400 |
2019/03/01 | 698 | 712 | 698 | 711 | 131,000 |
2019/02/28 | 697 | 698 | 682 | 694 | 117,400 |
2019/02/27 | 698 | 709 | 687 | 697 | 128,600 |
2019/02/26 | 720 | 720 | 698 | 699 | 97,400 |
2019/02/25 | 726 | 730 | 711 | 721 | 100,600 |
2019/02/22 | 698 | 720 | 698 | 717 | 82,500 |
2019/02/21 | 713 | 725 | 701 | 705 | 74,700 |
2019/02/20 | 703 | 713 | 698 | 711 | 119,600 |
2019/02/19 | 714 | 714 | 689 | 698 | 166,100 |
2019/02/18 | 705 | 727 | 696 | 725 | 160,500 |
2019/02/15 | 660 | 685 | 653 | 685 | 139,600 |
2019/02/14 | 667 | 683 | 653 | 662 | 159,300 |
2019/02/13 | 667 | 698 | 666 | 697 | 154,100 |
2019/02/12 | 618 | 666 | 610 | 662 | 175,500 |
2019/02/08 | 638 | 641 | 613 | 618 | 163,100 |
2019/02/07 | 672 | 681 | 641 | 658 | 223,200 |
2019/02/06 | 680 | 689 | 675 | 682 | 113,400 |
2019/02/05 | 681 | 690 | 676 | 683 | 75,100 |
2019/02/04 | 687 | 700 | 676 | 681 | 101,300 |
2019/02/01 | 674 | 694 | 672 | 682 | 109,200 |
2019/01/31 | 677 | 694 | 670 | 673 | 143,900 |
2019/01/30 | 687 | 692 | 675 | 677 | 109,200 |
2019/01/29 | 688 | 692 | 670 | 690 | 101,500 |
2019/01/28 | 701 | 714 | 688 | 692 | 86,500 |
2019/01/25 | 693 | 713 | 691 | 704 | 115,100 |
2019/01/24 | 680 | 698 | 677 | 693 | 76,000 |
2019/01/23 | 675 | 687 | 668 | 685 | 63,000 |
2019/01/22 | 688 | 698 | 681 | 685 | 47,900 |
2019/01/21 | 680 | 691 | 675 | 688 | 111,300 |
2019/01/18 | 661 | 678 | 654 | 670 | 86,100 |
2019/01/17 | 666 | 678 | 655 | 661 | 66,900 |
2019/01/16 | 675 | 680 | 657 | 664 | 90,500 |
2019/01/15 | 645 | 672 | 641 | 672 | 91,700 |
2019/01/11 | 645 | 657 | 642 | 649 | 68,600 |
2019/01/10 | 634 | 649 | 629 | 646 | 92,600 |
2019/01/09 | 652 | 655 | 639 | 644 | 103,000 |
2019/01/08 | 643 | 657 | 631 | 652 | 112,900 |
2019/01/07 | 623 | 652 | 623 | 635 | 164,900 |
2019/01/04 | 609 | 609 | 588 | 603 | 157,000 |