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
2026/03/27 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