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
2022/12/30 471 486 470 472 88,300
2022/12/29 457 467 457 467 54,100
2022/12/28 463 467 458 461 83,600
2022/12/27 475 476 466 468 69,000
2022/12/26 456 472 456 468 95,400
2022/12/23 460 460 451 451 119,100
2022/12/22 463 475 459 467 84,600
2022/12/21 471 475 458 459 131,700
2022/12/20 501 503 473 476 251,600
2022/12/19 486 499 482 499 178,800
2022/12/16 473 485 472 484 194,000
2022/12/15 473 480 469 478 88,800
2022/12/14 472 474 467 473 93,900
2022/12/13 480 484 472 472 55,700
2022/12/12 471 482 470 474 81,600
2022/12/09 476 485 475 476 56,400
2022/12/08 486 486 475 481 184,800
2022/12/07 486 497 486 487 76,800
2022/12/06 493 497 487 491 115,500
2022/12/05 510 511 494 495 154,900
2022/12/02 523 523 512 512 148,900
2022/12/01 533 533 525 527 80,200
2022/11/30 528 535 521 533 102,700
2022/11/29 528 530 519 530 104,200
2022/11/28 540 541 528 531 145,300
2022/11/25 524 536 519 534 146,400
2022/11/24 528 529 516 524 116,400
2022/11/22 525 538 520 525 151,300
2022/11/21 532 548 521 522 237,500
2022/11/18 518 535 514 532 321,100
2022/11/17 506 525 505 517 183,700
2022/11/16 529 529 513 515 296,100
2022/11/15 489 531 486 526 565,200
2022/11/14 478 495 472 489 337,700
2022/11/11 496 496 465 479 661,700
2022/11/10 407 475 406 472 1,558,000
2022/11/09 425 425 412 415 109,800
2022/11/08 419 425 417 422 81,200
2022/11/07 419 425 415 419 67,400
2022/11/04 417 424 415 417 139,300
2022/11/02 409 420 408 418 149,500
2022/11/01 397 412 394 409 137,900
2022/10/31 385 397 385 393 152,100
2022/10/28 384 393 378 378 362,600
2022/10/27 392 392 386 387 85,700
2022/10/26 394 397 392 392 58,400
2022/10/25 390 393 389 392 42,700
2022/10/24 391 395 386 386 53,800
2022/10/21 392 393 387 387 51,900
2022/10/20 390 394 388 392 45,100
2022/10/19 395 397 391 395 60,800
2022/10/18 392 395 386 392 79,000
2022/10/17 384 392 382 384 83,100
2022/10/14 386 394 379 390 140,400
2022/10/13 380 382 372 372 140,900
2022/10/12 389 391 381 382 171,100
2022/10/11 396 401 392 392 97,100
2022/10/07 396 407 396 404 62,600
2022/10/06 403 409 401 404 87,300
2022/10/05 407 410 397 397 109,000
2022/10/04 394 404 394 404 107,500
2022/10/03 381 388 377 382 230,900
2022/09/30 394 397 385 386 138,800
2022/09/29 402 402 393 400 105,000
2022/09/28 397 397 382 391 156,400
2022/09/27 397 400 392 396 153,200
2022/09/26 401 401 389 392 234,100
2022/09/22 408 414 405 413 114,500
2022/09/21 413 415 408 411 96,700
2022/09/20 421 425 419 421 100,700
2022/09/16 413 419 408 418 207,700
2022/09/15 420 420 414 414 116,600
2022/09/14 420 426 418 419 98,400
2022/09/13 434 434 425 433 93,000
2022/09/12 432 435 428 434 112,600
2022/09/09 428 434 422 423 131,100
2022/09/08 425 432 422 432 133,700
2022/09/07 418 419 412 418 103,800
2022/09/06 422 426 415 421 138,600
2022/09/05 433 433 420 423 122,800
2022/09/02 441 441 430 434 82,400
2022/09/01 437 442 435 439 119,400
2022/08/31 446 447 440 445 122,400
2022/08/30 439 446 435 446 99,100
2022/08/29 435 439 427 431 237,300
2022/08/26 440 460 439 445 347,700
2022/08/25 428 444 428 435 173,900
2022/08/24 424 426 419 422 79,600
2022/08/23 419 420 417 419 55,500
2022/08/22 419 423 415 423 53,600
2022/08/19 420 429 420 423 139,600
2022/08/18 410 419 409 419 81,600
2022/08/17 405 419 404 416 151,100
2022/08/16 402 409 396 401 197,400
2022/08/15 405 406 398 402 158,400
2022/08/12 391 411 391 403 316,400
2022/08/10 411 430 409 427 166,300
2022/08/09 422 422 411 412 110,900
2022/08/08 417 422 414 422 79,400
2022/08/05 416 421 415 418 66,300
2022/08/04 422 422 414 419 72,000
2022/08/03 424 426 417 419 70,500
2022/08/02 425 425 418 421 123,300
2022/08/01 420 430 417 429 110,700
2022/07/29 419 420 412 416 124,700
2022/07/28 431 431 420 421 157,600
2022/07/27 432 432 425 429 75,900
2022/07/26 432 436 430 432 54,300
2022/07/25 437 437 428 430 102,600
2022/07/22 443 443 436 438 86,000
2022/07/21 430 445 430 443 173,300
2022/07/20 434 436 429 432 106,000
2022/07/19 418 427 416 426 119,500
2022/07/15 414 416 412 416 78,700
2022/07/14 402 416 402 414 119,500
2022/07/13 405 409 402 402 110,800
2022/07/12 409 409 400 404 135,100
2022/07/11 408 418 408 413 140,900
2022/07/08 402 412 401 401 180,500
2022/07/07 394 402 391 401 80,800
2022/07/06 399 400 390 391 136,000
2022/07/05 408 409 403 403 113,900
2022/07/04 401 409 401 407 112,200
2022/07/01 400 401 387 396 256,600
2022/06/30 407 407 399 400 119,700
2022/06/29 403 411 402 406 303,300
2022/06/28 405 416 403 415 128,200
2022/06/27 409 409 396 403 101,100
2022/06/24 402 407 397 400 93,600
2022/06/23 399 404 395 402 69,600
2022/06/22 408 412 399 399 109,100
2022/06/21 388 406 388 403 157,900
2022/06/20 387 389 379 380 136,400
2022/06/17 380 389 374 379 370,100
2022/06/16 393 398 388 389 90,800
2022/06/15 396 400 387 387 165,400
2022/06/14 385 396 383 396 115,600
2022/06/13 405 405 397 397 163,900
2022/06/10 415 421 412 413 98,800
2022/06/09 418 428 417 420 173,100
2022/06/08 417 421 409 421 188,800
2022/06/07 405 421 405 416 204,900
2022/06/06 406 406 399 401 154,200
2022/06/03 425 425 408 413 200,600
2022/06/02 420 434 416 423 251,400
2022/06/01 408 419 408 419 205,000
2022/05/31 401 407 397 405 165,800
2022/05/30 406 410 399 401 299,300
2022/05/27 404 412 398 403 139,900
2022/05/26 402 403 395 396 135,200
2022/05/25 406 408 394 394 218,500
2022/05/24 415 422 408 410 181,800
2022/05/23 404 414 401 414 175,300
2022/05/20 407 407 392 404 205,600
2022/05/19 405 411 396 404 395,200
2022/05/18 399 436 399 417 907,100
2022/05/17 379 394 378 392 182,800
2022/05/16 391 393 367 372 305,300
2022/05/13 347 383 347 383 428,100
2022/05/12 355 370 341 343 551,500
2022/05/11 348 348 338 347 179,900
2022/05/10 346 351 336 348 149,900
2022/05/09 359 361 350 351 207,500
2022/05/06 353 364 353 359 109,100
2022/05/02 353 365 352 355 152,900
2022/04/28 334 355 332 353 198,700
2022/04/27 333 334 330 330 215,100
2022/04/26 339 342 336 338 62,100
2022/04/25 341 342 334 338 130,800
2022/04/22 351 351 342 347 96,700
2022/04/21 353 357 349 354 90,600
2022/04/20 346 353 344 353 128,400
2022/04/19 339 342 336 341 67,100
2022/04/18 340 343 333 338 94,000
2022/04/15 338 344 336 344 101,400
2022/04/14 340 343 336 340 70,500
2022/04/13 332 340 332 339 103,600
2022/04/12 342 344 330 332 132,500
2022/04/11 344 349 338 343 99,300
2022/04/08 346 348 341 345 182,100
2022/04/07 356 356 344 347 159,200
2022/04/06 366 366 358 361 172,800
2022/04/05 370 374 366 372 110,400
2022/04/04 369 369 364 367 87,500
2022/04/01 367 370 361 369 97,800
2022/03/31 376 381 370 370 167,600
2022/03/30 383 384 374 379 259,100
2022/03/29 379 385 375 385 276,100
2022/03/28 381 384 372 377 259,100
2022/03/25 375 380 373 379 257,600
2022/03/24 371 371 363 371 274,700
2022/03/23 380 385 378 381 179,700
2022/03/22 371 376 368 372 248,600
2022/03/18 356 368 351 368 528,300
2022/03/17 355 356 341 354 293,800
2022/03/16 340 343 333 340 204,800
2022/03/15 332 339 329 335 168,100
2022/03/14 325 334 325 332 156,500
2022/03/11 330 330 317 323 221,700
2022/03/10 321 332 321 332 199,100
2022/03/09 316 322 312 312 266,000
2022/03/08 324 325 311 315 327,200
2022/03/07 346 346 327 329 398,600
2022/03/04 363 363 352 354 295,500
2022/03/03 368 372 366 366 133,200
2022/03/02 372 372 363 363 266,600
2022/03/01 386 391 383 383 139,900
2022/02/28 379 386 373 382 216,100
2022/02/25 364 377 364 377 203,300
2022/02/24 375 375 356 361 334,100
2022/02/22 391 391 376 376 216,300
2022/02/21 395 395 389 394 74,900
2022/02/18 397 402 396 400 119,400
2022/02/17 408 409 400 403 122,800
2022/02/16 401 406 400 404 102,200
2022/02/15 390 399 387 389 257,400
2022/02/14 406 406 390 390 341,700
2022/02/10 430 430 411 411 348,500
2022/02/09 425 433 421 433 217,300
2022/02/08 417 423 413 420 218,800
2022/02/07 412 417 408 415 129,900
2022/02/04 401 414 401 412 121,500
2022/02/03 402 411 401 404 78,000
2022/02/02 393 406 393 402 181,300
2022/02/01 398 404 385 388 134,400
2022/01/31 386 395 381 393 174,600
2022/01/28 380 389 380 386 173,200
2022/01/27 391 397 375 376 275,900
2022/01/26 392 399 389 389 101,600
2022/01/25 404 404 387 393 213,800
2022/01/24 403 408 397 404 117,800
2022/01/21 403 408 399 408 273,400
2022/01/20 400 413 398 409 219,800
2022/01/19 416 418 401 402 321,100
2022/01/18 437 437 418 424 237,800
2022/01/17 439 445 429 432 127,500
2022/01/14 450 451 436 439 196,700
2022/01/13 459 459 449 450 137,400
2022/01/12 450 459 449 458 254,700
2022/01/11 445 449 431 445 236,500
2022/01/07 457 466 443 445 191,600
2022/01/06 462 464 450 452 176,900
2022/01/05 463 473 461 470 247,600
2022/01/04 455 459 445 455 159,400

このページの先頭へ