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 |