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
2021/12/30 447 454 441 449 72,300
2021/12/29 442 451 440 447 169,500
2021/12/28 431 438 429 438 226,800
2021/12/27 440 443 429 433 217,600
2021/12/24 439 446 437 442 191,700
2021/12/23 431 436 430 434 320,800
2021/12/22 429 433 426 430 248,400
2021/12/21 430 432 420 426 342,500
2021/12/20 442 442 424 429 212,100
2021/12/17 455 458 445 448 224,100
2021/12/16 456 463 453 457 99,400
2021/12/15 448 457 448 449 152,300
2021/12/14 451 455 444 448 126,100
2021/12/13 466 466 452 456 120,500
2021/12/10 469 470 459 459 148,000
2021/12/09 475 475 467 470 141,100
2021/12/08 478 480 473 477 176,000
2021/12/07 471 475 461 473 204,000
2021/12/06 462 472 457 460 128,000
2021/12/03 454 467 451 466 144,500
2021/12/02 454 458 446 453 156,400
2021/12/01 460 464 442 461 353,900
2021/11/30 480 492 457 459 264,400
2021/11/29 509 509 472 475 477,100
2021/11/26 508 526 506 525 427,700
2021/11/25 504 516 502 509 191,800
2021/11/24 505 508 491 500 135,200
2021/11/22 501 508 490 506 129,200
2021/11/19 503 506 498 506 181,800
2021/11/18 511 515 498 507 235,400
2021/11/17 524 527 513 513 108,300
2021/11/16 525 527 515 517 194,400
2021/11/15 544 544 515 525 279,400
2021/11/12 554 560 540 544 233,700
2021/11/11 545 565 534 554 242,900
2021/11/10 614 614 601 601 118,100
2021/11/09 626 628 613 613 82,100
2021/11/08 627 631 622 626 98,000
2021/11/05 646 646 622 626 110,200
2021/11/04 644 649 638 649 69,700
2021/11/02 649 655 636 637 69,800
2021/11/01 645 649 638 649 89,000
2021/10/29 639 639 627 635 101,400
2021/10/28 635 641 632 641 85,400
2021/10/27 646 646 632 639 96,800
2021/10/26 638 650 633 646 95,600
2021/10/25 641 642 631 632 63,700
2021/10/22 644 650 634 641 84,700
2021/10/21 658 661 645 646 69,700
2021/10/20 673 675 656 659 66,300
2021/10/19 675 675 665 670 88,300
2021/10/18 660 675 660 675 130,000
2021/10/15 628 656 628 656 174,100
2021/10/14 623 626 611 623 152,300
2021/10/13 635 637 622 629 152,300
2021/10/12 643 643 632 635 77,900
2021/10/11 625 643 623 643 114,100
2021/10/08 632 641 628 630 93,500
2021/10/07 619 627 610 622 136,900
2021/10/06 631 639 616 619 126,100
2021/10/05 630 631 610 622 187,500
2021/10/04 653 655 631 637 146,300
2021/10/01 658 660 637 638 262,700
2021/09/30 690 692 665 667 155,200
2021/09/29 663 690 663 690 159,000
2021/09/28 678 682 670 680 154,500
2021/09/27 685 695 676 677 163,000
2021/09/24 675 697 675 690 218,600
2021/09/22 670 670 653 659 167,900
2021/09/21 676 678 666 671 259,000
2021/09/17 693 709 690 698 156,600
2021/09/16 700 718 685 690 261,400
2021/09/15 692 692 679 690 145,800
2021/09/14 680 698 680 698 238,500
2021/09/13 676 677 666 674 172,800
2021/09/10 681 688 679 685 134,500
2021/09/09 681 695 677 678 169,300
2021/09/08 680 688 678 682 141,400
2021/09/07 674 681 670 679 175,500
2021/09/06 672 677 658 669 132,500
2021/09/03 652 663 648 662 161,700
2021/09/02 652 658 645 647 88,200
2021/09/01 663 665 655 661 67,900
2021/08/31 660 666 651 659 154,000
2021/08/30 658 667 658 667 128,800
2021/08/27 640 643 635 641 76,300
2021/08/26 643 649 635 645 118,700
2021/08/25 645 654 634 644 127,100
2021/08/24 625 642 624 638 153,500
2021/08/23 623 632 615 622 192,700
2021/08/20 630 639 611 613 235,700
2021/08/19 660 661 634 634 216,900
2021/08/18 662 670 650 663 128,200
2021/08/17 667 681 659 659 206,500
2021/08/16 693 695 667 669 222,400
2021/08/13 687 691 681 684 139,800
2021/08/12 687 704 681 697 238,000
2021/08/11 674 681 669 675 174,400
2021/08/10 663 681 661 665 340,500
2021/08/06 651 672 639 659 430,000
2021/08/05 700 700 652 654 1,187,400
2021/08/04 804 804 777 780 220,600
2021/08/03 799 807 792 798 150,100
2021/08/02 802 809 795 804 150,000
2021/07/30 822 822 786 787 259,800
2021/07/29 806 823 796 823 208,700
2021/07/28 804 815 801 807 177,000
2021/07/27 809 828 796 824 167,700
2021/07/26 808 817 800 814 137,000
2021/07/21 790 801 781 781 110,000
2021/07/20 773 791 769 769 186,200
2021/07/19 802 802 780 786 184,800
2021/07/16 791 821 790 817 125,900
2021/07/15 804 813 797 800 135,900
2021/07/14 822 822 800 802 144,700
2021/07/13 797 821 795 818 198,000
2021/07/12 788 795 776 794 148,600
2021/07/09 753 773 745 771 259,700
2021/07/08 785 790 767 768 202,500
2021/07/07 793 800 787 792 185,200
2021/07/06 808 818 806 810 101,100
2021/07/05 825 825 808 808 80,500
2021/07/02 806 828 804 825 119,300
2021/07/01 815 817 800 807 129,800
2021/06/30 820 824 810 819 195,400
2021/06/29 852 852 825 830 172,400
2021/06/28 856 873 851 852 141,100
2021/06/25 841 854 841 848 99,300
2021/06/24 840 849 830 837 111,300
2021/06/23 838 843 829 840 124,700
2021/06/22 849 855 823 848 176,800
2021/06/21 819 831 805 819 252,400
2021/06/18 866 870 834 844 306,400
2021/06/17 879 887 869 877 103,300
2021/06/16 871 893 867 882 165,100
2021/06/15 890 891 868 875 191,100
2021/06/14 896 904 880 888 170,900
2021/06/11 891 897 880 889 165,500
2021/06/10 910 913 897 903 134,400
2021/06/09 945 951 911 915 221,300
2021/06/08 952 963 939 948 199,300
2021/06/07 951 964 930 956 481,000
2021/06/04 900 936 889 936 288,800
2021/06/03 917 923 902 903 273,400
2021/06/02 904 928 902 919 301,700
2021/06/01 920 923 896 902 321,200
2021/05/31 929 948 909 918 626,900
2021/05/28 903 924 882 919 500,100
2021/05/27 866 923 866 888 1,007,400
2021/05/26 800 840 796 836 272,800
2021/05/25 807 822 802 806 170,300
2021/05/24 810 817 796 805 166,000
2021/05/21 817 829 805 810 215,000
2021/05/20 788 820 784 811 341,400
2021/05/19 824 860 795 798 662,600
2021/05/18 833 846 802 824 447,400
2021/05/17 799 840 795 831 674,400
2021/05/14 761 805 743 786 1,447,500
2021/05/13 741 741 741 741 126,300
2021/05/12 657 660 629 641 190,700
2021/05/11 669 679 656 657 106,800
2021/05/10 680 690 674 675 72,500
2021/05/07 665 679 656 666 68,400
2021/05/06 661 667 653 659 106,000
2021/04/30 655 669 651 657 143,300
2021/04/28 641 660 638 655 124,500
2021/04/27 647 666 640 647 101,900
2021/04/26 640 654 640 647 82,600
2021/04/23 650 652 639 645 72,500
2021/04/22 650 664 645 657 71,900
2021/04/21 654 661 642 649 178,200
2021/04/20 679 682 663 667 149,900
2021/04/19 695 706 688 689 113,200
2021/04/16 682 695 672 693 110,900
2021/04/15 673 683 667 681 70,600
2021/04/14 679 679 663 673 81,300
2021/04/13 679 686 674 680 79,200
2021/04/12 675 683 667 679 79,400
2021/04/09 675 681 663 665 124,500
2021/04/08 690 691 670 675 157,000
2021/04/07 685 703 684 698 130,400
2021/04/06 715 715 676 698 241,000
2021/04/05 692 713 686 713 310,600
2021/04/02 662 675 659 672 102,300
2021/04/01 670 676 651 660 154,700
2021/03/31 684 716 674 678 238,700
2021/03/30 669 679 658 676 157,500
2021/03/29 698 703 662 672 341,400
2021/03/26 674 708 671 691 356,900
2021/03/25 650 667 650 655 113,000
2021/03/24 640 663 636 650 164,400
2021/03/23 690 690 649 650 220,600
2021/03/22 684 689 669 685 160,000
2021/03/19 671 693 658 693 205,600
2021/03/18 655 676 645 672 172,500
2021/03/17 632 650 622 650 134,300
2021/03/16 650 650 634 640 114,500
2021/03/15 629 649 626 649 188,500
2021/03/12 611 620 599 619 172,100
2021/03/11 624 626 611 616 123,500
2021/03/10 625 628 608 624 162,100
2021/03/09 617 641 607 635 216,300
2021/03/08 613 616 599 607 132,300
2021/03/05 602 612 582 612 135,600
2021/03/04 613 620 591 611 167,200
2021/03/03 585 612 578 609 152,200
2021/03/02 606 607 576 577 132,600
2021/03/01 595 597 578 594 122,300
2021/02/26 601 603 579 594 249,400
2021/02/25 609 625 602 617 270,300
2021/02/24 618 619 601 601 159,300
2021/02/22 617 632 615 624 161,000
2021/02/19 631 634 598 605 177,900
2021/02/18 647 655 621 629 201,800
2021/02/17 635 640 624 637 218,400
2021/02/16 668 668 620 645 444,600
2021/02/15 620 676 620 670 1,147,700
2021/02/12 613 613 613 613 76,300
2021/02/10 493 515 488 513 126,400
2021/02/09 510 513 489 494 102,700
2021/02/08 505 515 498 507 127,000
2021/02/05 502 516 498 503 210,400
2021/02/04 486 500 484 497 252,000
2021/02/03 453 480 453 478 228,300
2021/02/02 429 453 429 447 133,600
2021/02/01 421 435 418 429 149,000
2021/01/29 438 443 420 421 202,700
2021/01/28 430 448 424 441 161,900
2021/01/27 439 443 432 441 121,700
2021/01/26 450 452 441 445 75,600
2021/01/25 459 465 451 452 97,300
2021/01/22 454 460 447 459 92,100
2021/01/21 458 467 455 459 102,400
2021/01/20 453 461 448 458 103,600
2021/01/19 439 466 437 453 163,000
2021/01/18 438 442 428 436 109,400
2021/01/15 458 462 440 442 265,800
2021/01/14 458 472 447 458 158,900
2021/01/13 467 475 460 463 102,000
2021/01/12 465 480 460 472 75,300
2021/01/08 469 471 453 471 106,300
2021/01/07 466 476 459 466 135,200
2021/01/06 452 468 452 458 92,300
2021/01/05 446 462 443 453 77,600
2021/01/04 464 464 442 446 81,900

このページの先頭へ