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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,390 | 1,423 | 1,371 | 1,399 | 257,600 |
| 2024/04/25 | 1,465 | 1,476 | 1,435 | 1,435 | 97,600 |
| 2024/04/24 | 1,484 | 1,484 | 1,463 | 1,477 | 133,900 |
| 2024/04/23 | 1,471 | 1,487 | 1,447 | 1,463 | 132,800 |
| 2024/04/22 | 1,451 | 1,475 | 1,435 | 1,451 | 137,300 |
| 2024/04/19 | 1,456 | 1,476 | 1,411 | 1,434 | 184,000 |
| 2024/04/18 | 1,435 | 1,487 | 1,422 | 1,476 | 206,900 |
| 2024/04/17 | 1,480 | 1,489 | 1,435 | 1,453 | 163,100 |
| 2024/04/16 | 1,517 | 1,534 | 1,479 | 1,488 | 206,700 |
| 2024/04/15 | 1,545 | 1,551 | 1,516 | 1,545 | 157,600 |
| 2024/04/12 | 1,538 | 1,571 | 1,530 | 1,566 | 243,500 |
| 2024/04/11 | 1,520 | 1,536 | 1,501 | 1,530 | 126,200 |
| 2024/04/10 | 1,528 | 1,533 | 1,515 | 1,520 | 138,700 |
| 2024/04/09 | 1,495 | 1,513 | 1,491 | 1,506 | 166,300 |
| 2024/04/08 | 1,465 | 1,504 | 1,464 | 1,499 | 186,000 |
| 2024/04/05 | 1,447 | 1,473 | 1,441 | 1,462 | 313,100 |
| 2024/04/04 | 1,514 | 1,553 | 1,499 | 1,512 | 267,100 |
| 2024/04/03 | 1,497 | 1,514 | 1,485 | 1,496 | 277,900 |
| 2024/04/02 | 1,531 | 1,535 | 1,498 | 1,508 | 224,000 |
| 2024/04/01 | 1,640 | 1,641 | 1,546 | 1,546 | 306,100 |
| 2024/03/29 | 1,632 | 1,641 | 1,617 | 1,633 | 127,400 |
| 2024/03/28 | 1,630 | 1,657 | 1,624 | 1,631 | 228,100 |
| 2024/03/27 | 1,583 | 1,649 | 1,583 | 1,633 | 426,500 |
| 2024/03/26 | 1,597 | 1,623 | 1,582 | 1,583 | 252,300 |
| 2024/03/25 | 1,615 | 1,629 | 1,594 | 1,598 | 254,900 |
| 2024/03/22 | 1,610 | 1,630 | 1,593 | 1,616 | 288,900 |
| 2024/03/21 | 1,606 | 1,635 | 1,603 | 1,623 | 405,000 |
| 2024/03/19 | 1,532 | 1,579 | 1,519 | 1,579 | 361,500 |
| 2024/03/18 | 1,521 | 1,539 | 1,501 | 1,520 | 372,100 |
| 2024/03/15 | 1,453 | 1,520 | 1,447 | 1,520 | 516,300 |
| 2024/03/14 | 1,438 | 1,470 | 1,438 | 1,465 | 319,700 |
| 2024/03/13 | 1,442 | 1,486 | 1,420 | 1,442 | 335,700 |
| 2024/03/12 | 1,406 | 1,429 | 1,378 | 1,422 | 235,400 |
| 2024/03/11 | 1,407 | 1,418 | 1,371 | 1,393 | 386,400 |
| 2024/03/08 | 1,425 | 1,484 | 1,412 | 1,462 | 293,100 |
| 2024/03/07 | 1,510 | 1,515 | 1,442 | 1,447 | 349,800 |
| 2024/03/06 | 1,442 | 1,490 | 1,437 | 1,490 | 345,200 |
| 2024/03/05 | 1,439 | 1,457 | 1,400 | 1,442 | 379,100 |
| 2024/03/04 | 1,427 | 1,469 | 1,410 | 1,443 | 393,400 |
| 2024/03/01 | 1,465 | 1,480 | 1,425 | 1,440 | 430,000 |
| 2024/02/29 | 1,354 | 1,456 | 1,340 | 1,453 | 826,400 |
| 2024/02/28 | 1,352 | 1,367 | 1,330 | 1,338 | 353,800 |
| 2024/02/27 | 1,335 | 1,356 | 1,325 | 1,347 | 308,600 |
| 2024/02/26 | 1,329 | 1,348 | 1,315 | 1,327 | 354,900 |
| 2024/02/22 | 1,338 | 1,346 | 1,309 | 1,332 | 356,200 |
| 2024/02/21 | 1,320 | 1,335 | 1,307 | 1,308 | 411,000 |
| 2024/02/20 | 1,321 | 1,358 | 1,318 | 1,334 | 408,400 |
| 2024/02/19 | 1,385 | 1,389 | 1,342 | 1,348 | 515,500 |
| 2024/02/16 | 1,439 | 1,454 | 1,360 | 1,415 | 1,402,900 |
| 2024/02/15 | 1,294 | 1,414 | 1,248 | 1,414 | 1,655,500 |
| 2024/02/14 | 1,130 | 1,137 | 1,095 | 1,114 | 569,000 |
| 2024/02/13 | 1,120 | 1,150 | 1,101 | 1,146 | 416,100 |
| 2024/02/09 | 1,116 | 1,122 | 1,100 | 1,106 | 213,900 |
| 2024/02/08 | 1,132 | 1,134 | 1,091 | 1,119 | 350,400 |
| 2024/02/07 | 1,099 | 1,142 | 1,092 | 1,128 | 373,900 |
| 2024/02/06 | 1,113 | 1,117 | 1,085 | 1,097 | 213,900 |
| 2024/02/05 | 1,104 | 1,117 | 1,092 | 1,112 | 290,100 |
| 2024/02/02 | 1,099 | 1,102 | 1,068 | 1,095 | 384,200 |
| 2024/02/01 | 1,090 | 1,105 | 1,088 | 1,089 | 183,400 |
| 2024/01/31 | 1,080 | 1,100 | 1,077 | 1,100 | 159,800 |
| 2024/01/30 | 1,082 | 1,098 | 1,070 | 1,086 | 159,900 |
| 2024/01/29 | 1,078 | 1,089 | 1,072 | 1,083 | 179,100 |
| 2024/01/26 | 1,105 | 1,105 | 1,071 | 1,071 | 258,400 |
| 2024/01/25 | 1,109 | 1,116 | 1,094 | 1,105 | 284,400 |
| 2024/01/24 | 1,117 | 1,125 | 1,103 | 1,117 | 342,300 |
| 2024/01/23 | 1,088 | 1,125 | 1,087 | 1,114 | 704,700 |
| 2024/01/22 | 1,060 | 1,084 | 1,060 | 1,079 | 255,500 |
| 2024/01/19 | 1,050 | 1,060 | 1,030 | 1,043 | 251,200 |
| 2024/01/18 | 1,012 | 1,037 | 1,007 | 1,032 | 201,100 |
| 2024/01/17 | 1,033 | 1,052 | 1,014 | 1,014 | 281,500 |
| 2024/01/16 | 1,034 | 1,039 | 1,026 | 1,031 | 203,700 |
| 2024/01/15 | 1,040 | 1,044 | 1,030 | 1,033 | 278,300 |
| 2024/01/12 | 1,052 | 1,069 | 1,030 | 1,034 | 525,900 |
| 2024/01/11 | 1,116 | 1,120 | 1,049 | 1,059 | 1,214,300 |
| 2024/01/10 | 1,058 | 1,088 | 1,034 | 1,086 | 833,500 |
| 2024/01/09 | 982 | 1,026 | 980 | 1,026 | 802,400 |
| 2024/01/05 | 976 | 980 | 950 | 952 | 251,800 |
| 2024/01/04 | 965 | 968 | 937 | 965 | 341,800 |