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
2026/07/09 1,165 1,177 1,154 1,170 252,700
2026/07/08 1,198 1,203 1,159 1,162 242,000
2026/07/07 1,243 1,250 1,203 1,203 195,600
2026/07/06 1,230 1,261 1,224 1,240 171,400
2026/07/03 1,221 1,248 1,201 1,235 315,700
2026/07/02 1,179 1,233 1,178 1,215 248,400
2026/07/01 1,173 1,195 1,172 1,179 258,100
2026/06/30 1,172 1,181 1,155 1,171 613,000
2026/06/29 1,163 1,177 1,150 1,169 348,800
2026/06/26 1,116 1,167 1,116 1,160 342,500
2026/06/25 1,114 1,133 1,107 1,114 243,400
2026/06/24 1,102 1,118 1,092 1,099 207,100
2026/06/23 1,118 1,127 1,097 1,097 243,000
2026/06/22 1,118 1,143 1,108 1,108 200,100
2026/06/19 1,119 1,129 1,102 1,117 357,000
2026/06/18 1,111 1,138 1,110 1,119 153,600
2026/06/17 1,093 1,124 1,090 1,114 220,400
2026/06/16 1,102 1,115 1,086 1,093 359,300
2026/06/15 1,094 1,118 1,094 1,100 221,300
2026/06/12 1,070 1,094 1,060 1,067 242,300
2026/06/11 1,094 1,098 1,052 1,055 340,900
2026/06/10 1,128 1,133 1,104 1,116 411,300
2026/06/09 1,168 1,187 1,110 1,121 582,100
2026/06/08 1,165 1,189 1,157 1,175 340,400
2026/06/05 1,195 1,215 1,195 1,207 193,000
2026/06/04 1,194 1,221 1,185 1,195 292,700
2026/06/03 1,255 1,275 1,210 1,210 431,700
2026/06/02 1,250 1,270 1,225 1,255 369,800
2026/06/01 1,340 1,340 1,252 1,256 796,200
2026/05/29 1,325 1,364 1,313 1,352 361,700
2026/05/28 1,330 1,375 1,303 1,325 538,900
2026/05/27 1,295 1,318 1,287 1,300 350,700
2026/05/26 1,250 1,299 1,243 1,292 342,100
2026/05/25 1,281 1,307 1,260 1,269 236,800
2026/05/22 1,279 1,280 1,252 1,279 327,700
2026/05/21 1,230 1,274 1,230 1,259 310,600
2026/05/20 1,226 1,233 1,192 1,215 401,400
2026/05/19 1,241 1,277 1,231 1,244 352,600
2026/05/18 1,216 1,272 1,194 1,221 606,000
2026/05/15 1,195 1,225 1,136 1,156 772,000
2026/05/14 1,175 1,177 1,162 1,170 183,400
2026/05/13 1,149 1,174 1,149 1,174 160,400
2026/05/12 1,161 1,171 1,136 1,147 194,000
2026/05/11 1,168 1,183 1,157 1,161 215,700
2026/05/08 1,154 1,168 1,140 1,168 229,500
2026/05/07 1,147 1,159 1,136 1,150 212,800
2026/05/01 1,130 1,136 1,110 1,134 319,200
2026/04/30 1,121 1,145 1,115 1,140 258,500
2026/04/28 1,124 1,139 1,119 1,139 273,200
2026/04/27 1,138 1,142 1,120 1,122 252,600
2026/04/24 1,156 1,158 1,136 1,136 213,400
2026/04/23 1,171 1,173 1,148 1,156 275,400
2026/04/22 1,175 1,189 1,157 1,169 325,100
2026/04/21 1,201 1,209 1,164 1,173 265,500
2026/04/20 1,200 1,214 1,191 1,200 250,300
2026/04/17 1,205 1,210 1,188 1,190 193,400
2026/04/16 1,228 1,231 1,204 1,212 162,500
2026/04/15 1,230 1,241 1,203 1,217 189,200
2026/04/14 1,218 1,229 1,215 1,228 210,900
2026/04/13 1,201 1,219 1,199 1,206 153,300
2026/04/10 1,221 1,234 1,210 1,220 140,200
2026/04/09 1,238 1,239 1,205 1,209 160,400
2026/04/08 1,250 1,254 1,228 1,249 205,300
2026/04/07 1,227 1,236 1,197 1,205 170,700
2026/04/06 1,202 1,226 1,201 1,213 131,400
2026/04/03 1,207 1,222 1,205 1,213 155,700
2026/03/27 1,232 1,250 1,224 1,236 508,600
2026/03/26 1,239 1,253 1,218 1,230 372,000
2026/03/25 1,221 1,240 1,213 1,231 540,000
2026/03/24 1,206 1,207 1,165 1,178 565,900
2026/03/23 1,213 1,227 1,147 1,147 727,300
2026/03/19 1,278 1,279 1,243 1,243 282,400
2026/03/18 1,276 1,306 1,276 1,306 370,500
2026/03/17 1,273 1,277 1,239 1,246 213,800
2026/03/16 1,251 1,272 1,243 1,258 284,600
2026/03/13 1,272 1,277 1,251 1,251 331,600
2026/03/12 1,328 1,328 1,289 1,292 266,600
2026/03/11 1,322 1,346 1,316 1,316 274,300
2026/03/10 1,288 1,326 1,282 1,322 380,100
2026/03/09 1,253 1,264 1,218 1,256 574,900
2026/03/06 1,324 1,336 1,298 1,326 258,800
2026/03/05 1,350 1,376 1,328 1,340 347,400
2026/03/04 1,331 1,365 1,272 1,294 595,100
2026/03/03 1,435 1,455 1,378 1,378 527,400
2026/03/02 1,405 1,451 1,402 1,450 552,800
2026/02/27 1,430 1,465 1,419 1,465 470,500
2026/02/26 1,450 1,450 1,410 1,418 459,000
2026/02/25 1,355 1,437 1,351 1,416 672,500
2026/02/24 1,371 1,399 1,355 1,355 564,500
2026/02/20 1,407 1,421 1,377 1,390 768,600
2026/02/19 1,421 1,433 1,372 1,415 639,300
2026/02/18 1,480 1,491 1,422 1,425 876,500
2026/02/17 1,397 1,530 1,393 1,491 1,402,300
2026/02/16 1,436 1,457 1,385 1,397 986,800
2026/02/13 1,470 1,487 1,423 1,431 910,900
2026/02/12 1,488 1,544 1,452 1,473 1,876,900
2026/02/10 1,468 1,493 1,370 1,418 2,435,300
2026/02/09 1,489 1,494 1,451 1,484 1,137,400
2026/02/06 1,410 1,468 1,407 1,468 1,209,900
2026/02/05 1,401 1,452 1,380 1,416 1,237,400
2026/02/04 1,369 1,440 1,358 1,410 1,344,700
2026/02/03 1,340 1,379 1,308 1,369 1,141,400
2026/02/02 1,325 1,372 1,303 1,325 2,131,000
2026/01/30 1,299 1,324 1,257 1,303 1,437,600
2026/01/29 1,240 1,310 1,215 1,283 1,941,500
2026/01/28 1,313 1,324 1,227 1,253 2,356,000
2026/01/27 1,335 1,359 1,303 1,303 1,969,300
2026/01/26 1,350 1,373 1,303 1,340 3,069,600
2026/01/23 1,397 1,478 1,325 1,374 12,964,000
2026/01/22 1,774 1,774 1,404 1,421 21,479,600
2026/01/21 1,674 2,152 1,561 1,617 42,719,100
2026/01/20 1,754 1,754 1,754 1,754 2,298,600
2026/01/19 1,304 1,454 1,200 1,454 5,210,100
2026/01/16 1,160 1,172 1,128 1,154 320,000
2026/01/15 1,171 1,214 1,144 1,166 856,200
2026/01/14 1,155 1,278 1,150 1,186 1,016,600
2026/01/13 1,159 1,165 1,126 1,157 303,600
2026/01/09 1,115 1,133 1,106 1,119 249,500
2026/01/08 1,124 1,178 1,088 1,098 576,600
2026/01/07 1,092 1,120 1,091 1,120 275,600
2026/01/06 1,082 1,094 1,072 1,091 189,000
2026/01/05 1,058 1,089 1,054 1,068 344,700

このページの先頭へ