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
2020/12/30 460 462 447 456 62,000
2020/12/29 449 462 445 462 86,100
2020/12/28 465 467 443 448 127,800
2020/12/25 466 467 453 465 84,800
2020/12/24 460 466 452 459 80,100
2020/12/23 476 476 448 454 175,600
2020/12/22 494 499 469 476 180,700
2020/12/21 533 533 492 504 182,500
2020/12/18 524 537 513 532 198,100
2020/12/17 545 552 523 527 199,900
2020/12/16 509 544 506 540 234,300
2020/12/15 494 510 485 508 137,700
2020/12/14 479 504 475 494 95,600
2020/12/11 485 486 467 479 105,000
2020/12/10 477 497 474 486 112,800
2020/12/09 475 481 467 477 134,200
2020/12/08 486 486 473 477 103,300
2020/12/07 517 517 484 487 128,300
2020/12/04 516 516 502 511 104,300
2020/12/03 519 519 502 516 125,000
2020/12/02 527 532 514 521 131,200
2020/12/01 513 527 511 522 119,900
2020/11/30 531 536 510 513 140,600
2020/11/27 520 533 516 530 114,600
2020/11/26 517 531 507 521 104,600
2020/11/25 519 549 516 517 184,300
2020/11/24 495 513 491 509 152,500
2020/11/20 474 485 470 479 151,100
2020/11/19 481 483 462 472 142,500
2020/11/18 495 498 479 488 102,300
2020/11/17 493 507 488 496 144,800
2020/11/16 461 497 461 490 164,400
2020/11/13 467 467 446 455 79,600
2020/11/12 484 488 467 470 102,200
2020/11/11 489 498 476 484 162,800
2020/11/10 463 486 444 478 259,000
2020/11/09 441 466 435 439 236,000
2020/11/06 417 443 414 441 228,300
2020/11/05 403 411 385 411 162,600
2020/11/04 401 403 392 396 83,200
2020/11/02 380 396 380 393 78,600
2020/10/30 397 406 375 378 118,800
2020/10/29 398 400 390 396 84,500
2020/10/28 413 413 398 406 89,900
2020/10/27 436 436 404 418 198,500
2020/10/26 414 442 413 439 181,500
2020/10/23 396 414 396 412 137,300
2020/10/22 399 403 387 390 72,200
2020/10/21 380 400 378 399 93,700
2020/10/20 389 393 376 379 57,400
2020/10/19 373 392 373 392 64,200
2020/10/16 385 386 371 371 61,500
2020/10/15 377 391 371 390 133,900
2020/10/14 390 390 377 377 67,200
2020/10/13 390 393 380 392 60,700
2020/10/12 382 387 378 386 49,300
2020/10/09 394 398 379 381 75,700
2020/10/08 390 394 381 394 142,500
2020/10/07 377 388 372 388 60,300
2020/10/06 374 383 372 380 52,900
2020/10/05 362 377 362 371 98,700
2020/10/02 370 376 354 354 166,900
2020/09/30 375 377 366 366 91,800
2020/09/29 387 391 373 375 98,100
2020/09/28 374 389 368 379 193,500
2020/09/25 363 374 358 366 157,800
2020/09/24 382 383 360 362 220,000
2020/09/23 389 391 380 390 103,800
2020/09/18 400 401 393 397 51,800
2020/09/17 402 404 396 400 44,100
2020/09/16 407 408 398 403 63,500
2020/09/15 401 411 390 407 105,400
2020/09/14 400 403 393 401 79,600
2020/09/11 400 400 387 400 90,100
2020/09/10 385 395 384 395 83,800
2020/09/09 383 389 381 383 94,200
2020/09/08 375 397 375 390 141,500
2020/09/07 364 382 364 377 89,700
2020/09/04 360 366 359 364 40,400
2020/09/03 370 372 363 365 81,800
2020/09/02 373 373 361 362 68,500
2020/09/01 371 374 367 373 51,100
2020/08/31 378 384 373 373 104,400
2020/08/28 380 393 374 378 129,000
2020/08/27 381 381 373 377 44,800
2020/08/26 380 382 374 376 62,900
2020/08/25 376 385 375 380 103,900
2020/08/24 374 374 367 372 51,500
2020/08/21 373 379 369 373 58,400
2020/08/20 379 382 369 373 47,400
2020/08/19 378 384 371 381 52,000
2020/08/18 392 393 379 380 93,400
2020/08/17 383 393 383 392 72,200
2020/08/14 396 396 379 383 118,600
2020/08/13 398 405 391 396 134,300
2020/08/12 395 401 389 396 158,100
2020/08/11 370 395 370 394 189,900
2020/08/07 363 372 360 369 114,200
2020/08/06 369 369 358 366 109,900
2020/08/05 366 375 357 371 82,700
2020/08/04 358 371 353 370 115,500
2020/08/03 344 354 340 351 131,200
2020/07/31 345 348 326 327 171,500
2020/07/30 358 361 340 345 155,800
2020/07/29 362 366 355 357 132,900
2020/07/28 397 397 367 370 229,900
2020/07/27 388 397 382 395 102,900
2020/07/22 399 411 390 391 98,200
2020/07/21 389 400 388 399 90,700
2020/07/20 403 403 386 392 115,400
2020/07/17 410 415 393 401 191,000
2020/07/16 397 439 397 418 356,100
2020/07/15 385 420 385 405 249,100
2020/07/14 387 387 371 381 151,800
2020/07/13 377 397 377 386 171,800
2020/07/10 391 391 374 377 147,400
2020/07/09 400 401 391 393 104,600
2020/07/08 405 416 399 399 90,300
2020/07/07 402 415 395 411 168,500
2020/07/06 392 409 382 405 247,800
2020/07/03 393 399 377 392 317,500
2020/07/02 420 425 390 399 431,800
2020/07/01 462 463 422 428 241,600
2020/06/30 461 471 461 462 83,600
2020/06/29 461 464 445 448 80,300
2020/06/26 454 468 450 467 111,700
2020/06/25 462 462 449 452 188,000
2020/06/24 470 473 466 469 69,600
2020/06/23 479 484 471 473 114,400
2020/06/22 475 482 469 475 119,600
2020/06/19 478 483 470 476 293,800
2020/06/18 491 491 475 481 109,500
2020/06/17 508 508 488 496 137,200
2020/06/16 505 516 500 510 214,300
2020/06/15 485 494 480 484 236,000
2020/06/12 489 489 467 485 167,500
2020/06/11 515 516 493 497 180,800
2020/06/10 520 523 504 522 121,900
2020/06/09 531 535 510 524 177,000
2020/06/08 515 541 511 534 237,900
2020/06/05 473 497 469 493 140,500
2020/06/04 472 477 466 474 141,700
2020/06/03 463 468 453 466 206,100
2020/06/02 447 461 442 448 163,000
2020/06/01 438 453 427 440 151,500
2020/05/29 450 461 438 438 758,400
2020/05/28 455 472 450 460 264,900
2020/05/27 451 457 438 454 253,000
2020/05/26 432 459 432 458 134,100
2020/05/25 422 431 413 431 116,900
2020/05/22 434 434 415 421 122,600
2020/05/21 439 449 434 438 78,800
2020/05/20 440 440 431 435 95,400
2020/05/19 432 445 429 443 146,300
2020/05/18 427 428 407 424 139,300
2020/05/15 437 441 412 420 190,600
2020/05/14 448 448 426 426 95,600
2020/05/13 465 465 450 455 134,300
2020/05/12 488 488 463 476 74,400
2020/05/11 450 486 450 482 112,000
2020/05/08 430 453 429 453 79,000
2020/05/07 425 434 421 429 74,700
2020/05/01 455 455 426 431 94,600
2020/04/30 446 469 445 455 156,900
2020/04/28 430 441 422 438 86,900
2020/04/27 419 428 414 428 76,500
2020/04/24 426 426 409 413 88,800
2020/04/23 401 426 401 426 121,500
2020/04/22 411 412 394 404 137,500
2020/04/21 428 429 412 419 174,500
2020/04/20 438 440 427 436 74,300
2020/04/17 446 467 432 446 163,700
2020/04/16 436 448 425 443 117,500
2020/04/15 451 454 423 428 145,400
2020/04/14 429 453 422 451 72,100
2020/04/13 460 460 431 433 100,800
2020/04/10 456 463 440 460 82,200
2020/04/09 443 455 434 452 77,800
2020/04/08 432 442 416 439 101,000
2020/04/07 412 431 403 431 148,900
2020/04/06 375 406 361 404 134,300
2020/04/03 390 399 367 375 114,700
2020/04/02 391 399 381 387 108,700
2020/04/01 413 427 401 407 143,700
2020/03/31 460 467 412 420 176,200
2020/03/30 456 476 439 460 208,600
2020/03/27 439 463 434 463 258,700
2020/03/26 459 469 412 415 352,200
2020/03/25 431 457 420 457 245,500
2020/03/24 390 418 377 416 266,100
2020/03/23 373 387 350 377 528,300
2020/03/19 426 460 373 389 468,500
2020/03/18 475 484 431 432 211,200
2020/03/17 414 479 406 471 234,700
2020/03/16 442 462 429 434 168,800
2020/03/13 443 455 415 437 214,000
2020/03/12 477 488 457 459 226,800
2020/03/11 525 536 488 491 161,500
2020/03/10 495 536 487 535 183,400
2020/03/09 515 525 487 497 129,200
2020/03/06 565 565 540 542 129,700
2020/03/05 611 614 582 582 88,300
2020/03/04 595 610 592 602 90,400
2020/03/03 634 643 609 610 127,600
2020/03/02 603 655 601 627 156,800
2020/02/28 627 631 604 612 145,100
2020/02/27 663 663 641 648 196,900
2020/02/26 650 666 640 664 125,900
2020/02/25 683 688 664 664 132,300
2020/02/21 722 732 718 723 57,600
2020/02/20 732 748 722 726 70,100
2020/02/19 732 735 720 723 52,800
2020/02/18 730 735 722 724 76,800
2020/02/17 749 749 729 737 89,300
2020/02/14 741 756 736 753 88,000
2020/02/13 770 780 753 756 125,600
2020/02/12 766 776 760 774 127,800
2020/02/10 756 775 752 766 144,000
2020/02/07 700 761 700 757 431,000
2020/02/06 701 741 694 741 347,300
2020/02/05 652 653 640 641 61,800
2020/02/04 636 646 634 642 44,800
2020/02/03 642 642 629 637 73,900
2020/01/31 648 658 648 652 53,400
2020/01/30 668 668 640 647 93,700
2020/01/29 672 677 665 671 47,700
2020/01/28 666 676 661 670 100,300
2020/01/27 675 683 668 677 108,800
2020/01/24 703 703 690 693 77,300
2020/01/23 713 715 703 704 52,400
2020/01/22 709 718 698 715 70,600
2020/01/21 709 721 705 706 60,200
2020/01/20 691 716 691 713 74,700
2020/01/17 687 695 685 695 62,700
2020/01/16 699 699 687 687 46,600
2020/01/15 687 699 674 699 140,800
2020/01/14 695 695 680 687 157,100
2020/01/10 706 708 695 697 70,200
2020/01/09 713 721 708 711 85,600
2020/01/08 723 723 700 709 82,200
2020/01/07 722 731 721 728 75,600
2020/01/06 724 726 711 714 115,400

このページの先頭へ