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 |
---|---|---|---|---|---|
2023/12/29 | 942 | 980 | 942 | 980 | 464,500 |
2023/12/28 | 933 | 948 | 918 | 947 | 289,500 |
2023/12/27 | 944 | 952 | 938 | 948 | 187,300 |
2023/12/26 | 927 | 947 | 926 | 942 | 228,500 |
2023/12/25 | 930 | 935 | 918 | 928 | 193,300 |
2023/12/22 | 926 | 936 | 917 | 925 | 187,700 |
2023/12/21 | 927 | 936 | 916 | 925 | 215,400 |
2023/12/20 | 953 | 958 | 936 | 942 | 355,600 |
2023/12/19 | 919 | 934 | 906 | 934 | 257,800 |
2023/12/18 | 898 | 926 | 890 | 920 | 245,300 |
2023/12/15 | 894 | 913 | 889 | 913 | 255,200 |
2023/12/14 | 934 | 934 | 890 | 891 | 444,200 |
2023/12/13 | 932 | 949 | 920 | 937 | 385,700 |
2023/12/12 | 962 | 963 | 909 | 917 | 473,400 |
2023/12/11 | 937 | 959 | 937 | 950 | 581,200 |
2023/12/08 | 954 | 955 | 912 | 914 | 762,900 |
2023/12/07 | 998 | 1,010 | 982 | 984 | 427,500 |
2023/12/06 | 967 | 1,003 | 952 | 1,000 | 617,400 |
2023/12/05 | 935 | 982 | 927 | 966 | 752,800 |
2023/12/04 | 922 | 922 | 897 | 920 | 265,700 |
2023/12/01 | 943 | 944 | 914 | 922 | 389,200 |
2023/11/30 | 896 | 933 | 892 | 933 | 310,800 |
2023/11/29 | 932 | 932 | 904 | 911 | 616,100 |
2023/11/28 | 890 | 958 | 888 | 951 | 1,031,500 |
2023/11/27 | 857 | 897 | 850 | 885 | 558,100 |
2023/11/24 | 836 | 851 | 831 | 842 | 327,100 |
2023/11/22 | 826 | 838 | 820 | 827 | 228,200 |
2023/11/21 | 850 | 851 | 836 | 839 | 233,800 |
2023/11/20 | 867 | 886 | 852 | 852 | 326,800 |
2023/11/17 | 847 | 869 | 837 | 868 | 349,900 |
2023/11/16 | 845 | 873 | 841 | 853 | 377,400 |
2023/11/15 | 860 | 860 | 841 | 852 | 340,300 |
2023/11/14 | 845 | 863 | 840 | 850 | 522,500 |
2023/11/13 | 882 | 888 | 844 | 851 | 954,500 |
2023/11/10 | 818 | 880 | 794 | 880 | 2,627,800 |
2023/11/09 | 779 | 797 | 770 | 797 | 1,160,900 |
2023/11/08 | 740 | 740 | 697 | 697 | 480,600 |
2023/11/07 | 726 | 737 | 723 | 733 | 237,900 |
2023/11/06 | 715 | 733 | 712 | 727 | 277,600 |
2023/11/02 | 707 | 714 | 697 | 700 | 276,700 |
2023/11/01 | 706 | 706 | 694 | 698 | 383,600 |
2023/10/31 | 681 | 690 | 668 | 686 | 278,200 |
2023/10/30 | 685 | 690 | 673 | 681 | 267,100 |
2023/10/27 | 688 | 701 | 688 | 699 | 185,500 |
2023/10/26 | 688 | 696 | 677 | 684 | 235,500 |
2023/10/25 | 692 | 703 | 689 | 693 | 238,800 |
2023/10/24 | 671 | 689 | 651 | 685 | 372,000 |
2023/10/23 | 674 | 682 | 667 | 671 | 215,800 |
2023/10/20 | 678 | 689 | 671 | 682 | 256,500 |
2023/10/19 | 693 | 694 | 679 | 685 | 175,800 |
2023/10/18 | 687 | 702 | 683 | 702 | 201,300 |
2023/10/17 | 698 | 705 | 678 | 682 | 296,400 |
2023/10/16 | 690 | 700 | 680 | 688 | 376,100 |
2023/10/13 | 699 | 708 | 693 | 697 | 311,500 |
2023/10/12 | 713 | 720 | 708 | 714 | 161,000 |
2023/10/11 | 727 | 732 | 713 | 713 | 230,400 |
2023/10/10 | 735 | 737 | 720 | 725 | 225,900 |
2023/10/06 | 720 | 731 | 717 | 725 | 275,800 |
2023/10/05 | 693 | 723 | 685 | 719 | 408,700 |
2023/10/04 | 698 | 706 | 675 | 675 | 620,800 |
2023/10/03 | 751 | 752 | 711 | 711 | 606,000 |
2023/10/02 | 801 | 805 | 760 | 760 | 385,200 |
2023/09/29 | 823 | 836 | 785 | 791 | 598,000 |
2023/09/28 | 791 | 816 | 790 | 812 | 419,700 |
2023/09/27 | 784 | 788 | 775 | 787 | 247,400 |
2023/09/26 | 823 | 823 | 792 | 792 | 327,500 |
2023/09/25 | 802 | 824 | 791 | 824 | 358,600 |
2023/09/22 | 791 | 805 | 776 | 800 | 337,800 |
2023/09/21 | 784 | 808 | 780 | 805 | 349,800 |
2023/09/20 | 817 | 823 | 791 | 791 | 448,900 |
2023/09/19 | 807 | 814 | 797 | 811 | 485,700 |
2023/09/15 | 766 | 800 | 766 | 800 | 670,400 |
2023/09/14 | 770 | 770 | 761 | 763 | 221,500 |
2023/09/13 | 783 | 787 | 770 | 775 | 159,900 |
2023/09/12 | 765 | 778 | 761 | 778 | 188,300 |
2023/09/11 | 768 | 772 | 763 | 770 | 144,200 |
2023/09/08 | 767 | 778 | 762 | 764 | 225,800 |
2023/09/07 | 780 | 785 | 773 | 774 | 182,600 |
2023/09/06 | 790 | 795 | 783 | 788 | 198,900 |
2023/09/05 | 803 | 803 | 779 | 792 | 210,400 |
2023/09/04 | 775 | 793 | 774 | 793 | 196,300 |
2023/09/01 | 765 | 777 | 762 | 767 | 241,600 |
2023/08/31 | 763 | 774 | 758 | 765 | 192,200 |
2023/08/30 | 771 | 773 | 762 | 764 | 155,800 |
2023/08/29 | 756 | 765 | 747 | 762 | 191,900 |
2023/08/28 | 763 | 771 | 748 | 753 | 249,800 |
2023/08/25 | 754 | 763 | 746 | 748 | 314,000 |
2023/08/24 | 797 | 797 | 773 | 773 | 270,700 |
2023/08/23 | 778 | 805 | 773 | 797 | 287,700 |
2023/08/22 | 749 | 785 | 748 | 782 | 500,700 |
2023/08/21 | 733 | 748 | 731 | 748 | 316,500 |
2023/08/18 | 703 | 725 | 703 | 722 | 238,000 |
2023/08/17 | 714 | 718 | 688 | 712 | 435,400 |
2023/08/16 | 728 | 732 | 714 | 719 | 307,600 |
2023/08/15 | 751 | 762 | 743 | 743 | 224,000 |
2023/08/14 | 770 | 781 | 743 | 749 | 440,300 |
2023/08/10 | 762 | 777 | 744 | 770 | 769,700 |
2023/08/09 | 809 | 809 | 774 | 791 | 541,900 |
2023/08/08 | 819 | 819 | 801 | 807 | 308,300 |
2023/08/07 | 820 | 821 | 803 | 821 | 349,000 |
2023/08/04 | 829 | 845 | 827 | 833 | 186,100 |
2023/08/03 | 843 | 848 | 826 | 833 | 319,200 |
2023/08/02 | 870 | 870 | 841 | 851 | 474,200 |
2023/08/01 | 830 | 876 | 827 | 874 | 707,600 |
2023/07/31 | 825 | 842 | 818 | 830 | 368,400 |
2023/07/28 | 810 | 831 | 794 | 815 | 670,200 |
2023/07/27 | 827 | 834 | 817 | 823 | 338,700 |
2023/07/26 | 843 | 843 | 824 | 829 | 254,800 |
2023/07/25 | 833 | 844 | 826 | 843 | 339,300 |
2023/07/24 | 815 | 825 | 814 | 825 | 183,000 |
2023/07/21 | 809 | 815 | 798 | 813 | 182,900 |
2023/07/20 | 810 | 823 | 805 | 812 | 239,600 |
2023/07/19 | 792 | 805 | 788 | 805 | 168,800 |
2023/07/18 | 774 | 792 | 771 | 783 | 275,000 |
2023/07/14 | 784 | 788 | 758 | 771 | 302,800 |
2023/07/13 | 782 | 792 | 766 | 786 | 352,700 |
2023/07/12 | 801 | 802 | 779 | 781 | 362,700 |
2023/07/11 | 822 | 836 | 797 | 799 | 320,200 |
2023/07/10 | 832 | 832 | 807 | 818 | 333,300 |
2023/07/07 | 810 | 847 | 794 | 835 | 512,800 |
2023/07/06 | 854 | 854 | 826 | 838 | 409,800 |
2023/07/05 | 859 | 859 | 835 | 856 | 267,200 |
2023/07/04 | 838 | 863 | 838 | 850 | 560,900 |
2023/07/03 | 820 | 831 | 814 | 827 | 223,900 |
2023/06/30 | 805 | 813 | 799 | 809 | 162,900 |
2023/06/29 | 809 | 820 | 801 | 805 | 230,900 |
2023/06/28 | 793 | 808 | 784 | 805 | 305,400 |
2023/06/27 | 795 | 799 | 772 | 778 | 330,700 |
2023/06/26 | 805 | 818 | 791 | 794 | 330,800 |
2023/06/23 | 822 | 830 | 795 | 807 | 498,000 |
2023/06/22 | 845 | 845 | 819 | 822 | 267,700 |
2023/06/21 | 831 | 838 | 818 | 831 | 441,800 |
2023/06/20 | 805 | 839 | 795 | 839 | 420,200 |
2023/06/19 | 793 | 820 | 790 | 805 | 433,300 |
2023/06/16 | 810 | 816 | 774 | 795 | 720,100 |
2023/06/15 | 761 | 807 | 757 | 803 | 838,500 |
2023/06/14 | 749 | 753 | 732 | 750 | 332,700 |
2023/06/13 | 747 | 754 | 732 | 737 | 281,100 |
2023/06/12 | 713 | 742 | 702 | 739 | 553,200 |
2023/06/09 | 698 | 709 | 693 | 705 | 205,000 |
2023/06/08 | 709 | 709 | 687 | 688 | 303,100 |
2023/06/07 | 707 | 719 | 700 | 701 | 311,300 |
2023/06/06 | 706 | 708 | 698 | 704 | 202,700 |
2023/06/05 | 719 | 719 | 704 | 714 | 365,900 |
2023/06/02 | 682 | 695 | 679 | 694 | 198,800 |
2023/06/01 | 672 | 679 | 665 | 674 | 227,600 |
2023/05/31 | 701 | 703 | 682 | 682 | 318,200 |
2023/05/30 | 694 | 712 | 687 | 712 | 270,900 |
2023/05/29 | 710 | 713 | 694 | 698 | 233,700 |
2023/05/26 | 710 | 711 | 701 | 702 | 159,900 |
2023/05/25 | 705 | 712 | 695 | 708 | 218,300 |
2023/05/24 | 696 | 713 | 692 | 711 | 191,600 |
2023/05/23 | 710 | 723 | 698 | 704 | 301,600 |
2023/05/22 | 710 | 717 | 697 | 705 | 284,000 |
2023/05/19 | 695 | 708 | 688 | 708 | 257,200 |
2023/05/18 | 692 | 696 | 684 | 692 | 265,700 |
2023/05/17 | 709 | 715 | 686 | 689 | 336,000 |
2023/05/16 | 704 | 718 | 696 | 710 | 324,900 |
2023/05/15 | 735 | 739 | 703 | 703 | 634,300 |
2023/05/12 | 718 | 755 | 694 | 735 | 1,724,300 |
2023/05/11 | 699 | 699 | 690 | 699 | 896,800 |
2023/05/10 | 609 | 609 | 588 | 599 | 244,900 |
2023/05/09 | 604 | 609 | 599 | 604 | 200,400 |
2023/05/08 | 593 | 607 | 592 | 599 | 165,200 |
2023/05/02 | 603 | 603 | 590 | 598 | 210,400 |
2023/05/01 | 595 | 607 | 595 | 603 | 332,200 |
2023/04/28 | 585 | 589 | 577 | 585 | 192,900 |
2023/04/27 | 558 | 577 | 558 | 575 | 156,300 |
2023/04/26 | 563 | 566 | 555 | 560 | 166,700 |
2023/04/25 | 581 | 585 | 570 | 571 | 178,100 |
2023/04/24 | 577 | 579 | 572 | 576 | 114,100 |
2023/04/21 | 578 | 583 | 569 | 578 | 119,800 |
2023/04/20 | 589 | 589 | 579 | 582 | 105,800 |
2023/04/19 | 579 | 590 | 572 | 588 | 200,400 |
2023/04/18 | 585 | 599 | 580 | 583 | 193,300 |
2023/04/17 | 585 | 592 | 575 | 581 | 218,800 |
2023/04/14 | 578 | 585 | 574 | 585 | 252,200 |
2023/04/13 | 564 | 570 | 556 | 568 | 157,100 |
2023/04/12 | 564 | 582 | 561 | 571 | 345,800 |
2023/04/11 | 564 | 565 | 553 | 557 | 139,100 |
2023/04/10 | 552 | 561 | 548 | 555 | 116,000 |
2023/04/07 | 531 | 551 | 531 | 550 | 278,000 |
2023/04/06 | 546 | 552 | 526 | 526 | 429,000 |
2023/04/05 | 571 | 579 | 551 | 556 | 617,800 |
2023/04/04 | 539 | 588 | 538 | 583 | 859,400 |
2023/04/03 | 528 | 538 | 525 | 535 | 155,200 |
2023/03/31 | 502 | 523 | 502 | 522 | 245,500 |
2023/03/30 | 492 | 498 | 487 | 497 | 194,600 |
2023/03/29 | 485 | 496 | 481 | 495 | 313,100 |
2023/03/28 | 492 | 494 | 481 | 485 | 139,200 |
2023/03/27 | 490 | 491 | 485 | 489 | 202,600 |
2023/03/24 | 480 | 486 | 475 | 485 | 201,100 |
2023/03/23 | 471 | 480 | 467 | 480 | 114,000 |
2023/03/22 | 479 | 485 | 474 | 477 | 187,200 |
2023/03/20 | 460 | 471 | 456 | 464 | 254,700 |
2023/03/17 | 463 | 473 | 455 | 457 | 669,100 |
2023/03/16 | 455 | 460 | 447 | 459 | 220,200 |
2023/03/15 | 477 | 479 | 466 | 470 | 243,400 |
2023/03/14 | 497 | 497 | 471 | 476 | 384,300 |
2023/03/13 | 523 | 525 | 504 | 507 | 276,700 |
2023/03/10 | 532 | 544 | 519 | 541 | 322,500 |
2023/03/09 | 551 | 553 | 541 | 541 | 145,100 |
2023/03/08 | 534 | 552 | 531 | 552 | 150,000 |
2023/03/07 | 549 | 551 | 540 | 542 | 158,300 |
2023/03/06 | 565 | 569 | 551 | 554 | 295,900 |
2023/03/03 | 536 | 562 | 531 | 562 | 373,300 |
2023/03/02 | 528 | 544 | 527 | 536 | 182,600 |
2023/03/01 | 513 | 527 | 509 | 526 | 131,900 |
2023/02/28 | 520 | 527 | 513 | 516 | 115,300 |
2023/02/27 | 510 | 519 | 510 | 518 | 91,600 |
2023/02/24 | 503 | 514 | 501 | 510 | 130,500 |
2023/02/22 | 505 | 514 | 500 | 502 | 151,600 |
2023/02/21 | 504 | 519 | 501 | 510 | 187,600 |
2023/02/20 | 509 | 512 | 501 | 507 | 106,300 |
2023/02/17 | 495 | 502 | 488 | 500 | 109,300 |
2023/02/16 | 496 | 503 | 493 | 502 | 155,600 |
2023/02/15 | 498 | 500 | 483 | 494 | 159,300 |
2023/02/14 | 511 | 511 | 495 | 496 | 114,100 |
2023/02/13 | 496 | 513 | 494 | 503 | 143,600 |
2023/02/10 | 484 | 507 | 477 | 503 | 280,800 |
2023/02/09 | 480 | 489 | 475 | 483 | 516,800 |
2023/02/08 | 528 | 529 | 518 | 519 | 148,300 |
2023/02/07 | 527 | 534 | 523 | 530 | 90,100 |
2023/02/06 | 520 | 531 | 516 | 527 | 120,100 |
2023/02/03 | 506 | 517 | 504 | 517 | 80,500 |
2023/02/02 | 525 | 525 | 506 | 508 | 119,900 |
2023/02/01 | 516 | 526 | 514 | 523 | 85,600 |
2023/01/31 | 515 | 529 | 508 | 510 | 185,300 |
2023/01/30 | 496 | 516 | 494 | 507 | 240,100 |
2023/01/27 | 485 | 493 | 483 | 493 | 97,000 |
2023/01/26 | 485 | 490 | 481 | 485 | 62,900 |
2023/01/25 | 475 | 483 | 471 | 481 | 78,600 |
2023/01/24 | 474 | 477 | 469 | 475 | 57,500 |
2023/01/23 | 470 | 470 | 462 | 467 | 69,200 |
2023/01/20 | 459 | 464 | 457 | 464 | 44,500 |
2023/01/19 | 469 | 469 | 459 | 461 | 81,900 |
2023/01/18 | 476 | 479 | 466 | 476 | 71,500 |
2023/01/17 | 458 | 479 | 458 | 477 | 112,100 |
2023/01/16 | 461 | 463 | 455 | 455 | 90,700 |
2023/01/13 | 458 | 469 | 458 | 462 | 71,400 |
2023/01/12 | 456 | 469 | 455 | 461 | 74,400 |
2023/01/11 | 456 | 457 | 453 | 456 | 36,100 |
2023/01/10 | 458 | 463 | 452 | 452 | 43,600 |
2023/01/06 | 450 | 455 | 448 | 455 | 54,700 |
2023/01/05 | 451 | 454 | 449 | 451 | 54,800 |
2023/01/04 | 465 | 465 | 450 | 451 | 113,800 |