Ｍｉｓｕｍｉ(7441)の株価時系列情報
Ｍｉｓｕｍｉ(7441)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,690 | 1,690 | 1,690 | 1,690 | 600 |
| 2025/06/12 | 1,684 | 1,684 | 1,684 | 1,684 | 800 |
| 2025/06/11 | 1,683 | 1,683 | 1,683 | 1,683 | 300 |
| 2025/06/10 | 1,681 | 1,682 | 1,681 | 1,682 | 300 |
| 2025/06/09 | 1,690 | 1,690 | 1,680 | 1,680 | 600 |
| 2025/06/06 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2025/06/05 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2025/06/04 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2025/06/03 | 1,690 | 1,690 | 1,690 | 1,690 | 500 |
| 2025/06/02 | 1,690 | 1,690 | 1,690 | 1,690 | 600 |
| 2025/05/30 | 1,690 | 1,690 | 1,690 | 1,690 | 100 |
| 2025/05/28 | 1,676 | 1,676 | 1,676 | 1,676 | 300 |
| 2025/05/27 | 1,676 | 1,676 | 1,676 | 1,676 | 300 |
| 2025/05/26 | 1,676 | 1,676 | 1,676 | 1,676 | 400 |
| 2025/05/23 | 1,676 | 1,676 | 1,676 | 1,676 | 300 |
| 2025/05/22 | 1,676 | 1,676 | 1,676 | 1,676 | 300 |
| 2025/05/21 | 1,676 | 1,676 | 1,676 | 1,676 | 300 |
| 2025/05/20 | 1,676 | 1,676 | 1,676 | 1,676 | 300 |
| 2025/05/19 | 1,682 | 1,682 | 1,676 | 1,676 | 800 |
| 2025/05/16 | 1,680 | 1,680 | 1,675 | 1,675 | 900 |
| 2025/05/15 | 1,674 | 1,674 | 1,674 | 1,674 | 300 |
| 2025/05/14 | 1,674 | 1,674 | 1,674 | 1,674 | 300 |
| 2025/05/13 | 1,674 | 1,674 | 1,674 | 1,674 | 300 |
| 2025/05/12 | 1,674 | 1,674 | 1,674 | 1,674 | 300 |
| 2025/05/09 | 1,674 | 1,674 | 1,674 | 1,674 | 400 |
| 2025/05/08 | 1,674 | 1,674 | 1,674 | 1,674 | 300 |
| 2025/05/02 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
| 2025/05/01 | 1,714 | 1,714 | 1,714 | 1,714 | 200 |
| 2025/04/30 | 1,714 | 1,714 | 1,714 | 1,714 | 100 |
| 2025/04/18 | 1,698 | 1,698 | 1,698 | 1,698 | 300 |
| 2025/04/17 | 1,705 | 1,705 | 1,698 | 1,698 | 400 |
| 2025/04/16 | 1,707 | 1,707 | 1,691 | 1,691 | 400 |
| 2025/04/15 | 1,706 | 1,706 | 1,691 | 1,691 | 400 |
| 2025/04/14 | 1,691 | 1,691 | 1,691 | 1,691 | 300 |
| 2025/04/11 | 1,690 | 1,691 | 1,690 | 1,691 | 300 |
| 2025/04/10 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2025/04/09 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2025/04/08 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
| 2025/04/07 | 1,692 | 1,692 | 1,690 | 1,690 | 400 |
| 2025/04/04 | 1,692 | 1,692 | 1,692 | 1,692 | 300 |
| 2025/04/03 | 1,727 | 1,727 | 1,691 | 1,691 | 400 |
| 2025/04/02 | 1,727 | 1,727 | 1,727 | 1,727 | 500 |
| 2025/04/01 | 1,727 | 1,727 | 1,727 | 1,727 | 500 |
| 2025/03/31 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2025/03/27 | 1,719 | 1,719 | 1,719 | 1,719 | 100 |
| 2025/03/24 | 1,720 | 1,720 | 1,720 | 1,720 | 300 |
| 2025/03/21 | 1,721 | 1,721 | 1,721 | 1,721 | 300 |
| 2025/03/19 | 1,721 | 1,721 | 1,721 | 1,721 | 300 |
| 2025/03/18 | 1,721 | 1,721 | 1,721 | 1,721 | 500 |
| 2025/03/17 | 1,721 | 1,721 | 1,721 | 1,721 | 500 |
| 2025/03/14 | 1,721 | 1,721 | 1,721 | 1,721 | 600 |
| 2025/03/13 | 1,705 | 1,705 | 1,705 | 1,705 | 300 |
| 2025/03/12 | 1,705 | 1,705 | 1,705 | 1,705 | 300 |
| 2025/03/11 | 1,701 | 1,705 | 1,701 | 1,705 | 700 |
| 2025/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2025/03/07 | 1,697 | 1,699 | 1,697 | 1,699 | 300 |
| 2025/03/06 | 1,695 | 1,697 | 1,695 | 1,697 | 400 |
| 2025/03/05 | 1,695 | 1,695 | 1,695 | 1,695 | 300 |
| 2025/03/04 | 1,704 | 1,705 | 1,695 | 1,695 | 1,400 |
| 2025/03/03 | 1,735 | 1,735 | 1,695 | 1,695 | 800 |
| 2025/02/28 | 1,715 | 1,735 | 1,715 | 1,735 | 1,400 |
| 2025/02/27 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2025/02/26 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2025/02/25 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2025/02/21 | 1,706 | 1,720 | 1,706 | 1,715 | 700 |
| 2025/02/20 | 1,705 | 1,705 | 1,705 | 1,705 | 300 |
| 2025/02/19 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2025/02/18 | 1,700 | 1,701 | 1,700 | 1,700 | 1,200 |
| 2025/02/17 | 1,725 | 1,725 | 1,700 | 1,700 | 600 |
| 2025/02/14 | 1,725 | 1,725 | 1,725 | 1,725 | 600 |
| 2025/02/13 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
| 2025/02/04 | 1,727 | 1,727 | 1,727 | 1,727 | 300 |
| 2025/02/03 | 1,727 | 1,727 | 1,727 | 1,727 | 300 |
| 2025/01/31 | 1,712 | 1,727 | 1,712 | 1,727 | 400 |
| 2025/01/24 | 1,708 | 1,710 | 1,708 | 1,710 | 500 |
| 2025/01/17 | 1,707 | 1,723 | 1,707 | 1,708 | 700 |
| 2025/01/16 | 1,706 | 1,722 | 1,706 | 1,707 | 1,000 |
| 2025/01/15 | 1,706 | 1,722 | 1,706 | 1,706 | 900 |
| 2025/01/14 | 1,710 | 1,710 | 1,700 | 1,706 | 800 |
| 2025/01/10 | 1,710 | 1,713 | 1,706 | 1,706 | 1,200 |
| 2025/01/09 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2025/01/08 | 1,710 | 1,710 | 1,710 | 1,710 | 300 |
| 2025/01/07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,400 |
| 2025/01/06 | 1,712 | 1,712 | 1,712 | 1,712 | 1,300 |
| 2024/12/30 | 1,712 | 1,712 | 1,712 | 1,712 | 1,000 |
| 2024/12/23 | 1,713 | 1,713 | 1,713 | 1,713 | 300 |
| 2024/12/20 | 1,713 | 1,713 | 1,713 | 1,713 | 300 |
| 2024/12/18 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2024/12/17 | 1,715 | 1,715 | 1,715 | 1,715 | 1,500 |
| 2024/12/16 | 1,715 | 1,715 | 1,715 | 1,715 | 1,500 |
| 2024/12/13 | 1,715 | 1,716 | 1,715 | 1,715 | 2,200 |
| 2024/12/12 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2024/12/11 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2024/12/10 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2024/12/09 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2024/12/06 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2024/12/05 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2024/12/04 | 1,718 | 1,718 | 1,718 | 1,718 | 300 |
| 2024/12/03 | 1,718 | 1,718 | 1,718 | 1,718 | 1,200 |
| 2024/12/02 | 1,718 | 1,718 | 1,718 | 1,718 | 1,200 |
| 2024/11/29 | 1,718 | 1,718 | 1,718 | 1,718 | 1,200 |
| 2024/11/28 | 1,705 | 1,705 | 1,701 | 1,701 | 700 |
| 2024/11/27 | 1,702 | 1,703 | 1,702 | 1,703 | 400 |
| 2024/11/26 | 1,686 | 1,701 | 1,686 | 1,701 | 700 |
| 2024/11/25 | 1,671 | 1,680 | 1,671 | 1,680 | 400 |
| 2024/11/22 | 1,663 | 1,664 | 1,663 | 1,664 | 300 |
| 2024/11/21 | 1,661 | 1,663 | 1,661 | 1,663 | 1,400 |
| 2024/11/20 | 1,660 | 1,661 | 1,660 | 1,661 | 300 |
| 2024/11/19 | 1,700 | 1,700 | 1,660 | 1,660 | 1,000 |
| 2024/11/18 | 1,671 | 1,701 | 1,671 | 1,700 | 700 |
| 2024/11/15 | 1,670 | 1,695 | 1,670 | 1,671 | 1,200 |
| 2024/11/14 | 1,646 | 1,670 | 1,613 | 1,670 | 2,600 |
| 2024/11/13 | 1,646 | 1,686 | 1,646 | 1,646 | 500 |
| 2024/11/12 | 1,646 | 1,646 | 1,646 | 1,646 | 300 |
| 2024/11/11 | 1,646 | 1,646 | 1,646 | 1,646 | 300 |
| 2024/11/08 | 1,686 | 1,686 | 1,686 | 1,686 | 200 |
| 2024/11/07 | 1,686 | 1,686 | 1,686 | 1,686 | 300 |
| 2024/11/05 | 1,665 | 1,686 | 1,665 | 1,686 | 400 |
| 2024/11/01 | 1,651 | 1,651 | 1,651 | 1,651 | 300 |
| 2024/10/30 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/10/29 | 1,646 | 1,646 | 1,646 | 1,646 | 1,200 |
| 2024/10/25 | 1,710 | 1,719 | 1,710 | 1,719 | 300 |
| 2024/10/17 | 1,704 | 1,719 | 1,704 | 1,719 | 400 |
| 2024/10/16 | 1,722 | 1,722 | 1,702 | 1,702 | 500 |
| 2024/10/15 | 1,723 | 1,723 | 1,723 | 1,723 | 100 |
| 2024/10/11 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2024/10/10 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2024/10/09 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2024/10/08 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2024/10/07 | 1,701 | 1,701 | 1,701 | 1,701 | 300 |
| 2024/10/04 | 1,732 | 1,732 | 1,701 | 1,701 | 400 |
| 2024/10/03 | 1,732 | 1,732 | 1,732 | 1,732 | 300 |
| 2024/10/02 | 1,772 | 1,772 | 1,732 | 1,732 | 500 |
| 2024/10/01 | 1,691 | 1,692 | 1,691 | 1,692 | 400 |
| 2024/09/30 | 1,691 | 1,691 | 1,691 | 1,691 | 100 |
| 2024/09/27 | 2,030 | 2,030 | 1,651 | 1,651 | 200 |
| 2024/09/24 | 1,703 | 1,703 | 1,703 | 1,703 | 200 |
| 2024/09/20 | 1,702 | 1,703 | 1,702 | 1,703 | 300 |
| 2024/09/19 | 1,701 | 1,702 | 1,701 | 1,702 | 400 |
| 2024/09/18 | 1,701 | 1,717 | 1,701 | 1,701 | 2,400 |
| 2024/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2024/09/13 | 1,687 | 1,687 | 1,687 | 1,687 | 300 |
| 2024/09/12 | 1,685 | 1,686 | 1,685 | 1,685 | 700 |
| 2024/09/11 | 1,740 | 1,741 | 1,685 | 1,685 | 3,000 |
| 2024/09/10 | 1,762 | 1,762 | 1,722 | 1,722 | 400 |
| 2024/09/09 | 1,762 | 1,762 | 1,762 | 1,762 | 500 |
| 2024/09/06 | 1,761 | 1,762 | 1,761 | 1,762 | 600 |
| 2024/09/05 | 1,761 | 1,761 | 1,761 | 1,761 | 700 |
| 2024/09/03 | 1,761 | 1,761 | 1,761 | 1,761 | 300 |
| 2024/09/02 | 1,797 | 1,797 | 1,760 | 1,760 | 1,000 |
| 2024/08/30 | 1,797 | 1,797 | 1,797 | 1,797 | 400 |
| 2024/08/29 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2024/08/28 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2024/08/27 | 1,769 | 1,769 | 1,730 | 1,730 | 400 |
| 2024/08/26 | 1,769 | 1,769 | 1,769 | 1,769 | 300 |
| 2024/08/23 | 1,769 | 1,769 | 1,769 | 1,769 | 300 |
| 2024/08/22 | 1,769 | 1,769 | 1,769 | 1,769 | 300 |
| 2024/08/21 | 1,769 | 1,769 | 1,769 | 1,769 | 300 |
| 2024/08/20 | 1,768 | 1,769 | 1,768 | 1,769 | 300 |
| 2024/08/19 | 1,750 | 1,768 | 1,750 | 1,768 | 300 |
| 2024/08/16 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2024/08/15 | 1,783 | 1,783 | 1,750 | 1,750 | 1,000 |
| 2024/08/14 | 1,783 | 1,783 | 1,783 | 1,783 | 300 |
| 2024/08/13 | 1,783 | 1,783 | 1,783 | 1,783 | 400 |
| 2024/08/07 | 1,710 | 1,788 | 1,710 | 1,788 | 400 |
| 2024/08/06 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2024/08/02 | 1,790 | 1,790 | 1,790 | 1,790 | 900 |
| 2024/08/01 | 1,775 | 1,790 | 1,775 | 1,790 | 2,200 |
| 2024/07/31 | 1,775 | 1,775 | 1,775 | 1,775 | 500 |
| 2024/07/25 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2024/07/22 | 1,756 | 1,759 | 1,756 | 1,759 | 400 |
| 2024/07/19 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
| 2024/07/18 | 1,793 | 1,793 | 1,753 | 1,780 | 800 |
| 2024/07/17 | 1,747 | 1,780 | 1,747 | 1,780 | 300 |
| 2024/07/16 | 1,746 | 1,746 | 1,746 | 1,746 | 3,300 |
| 2024/07/08 | 1,832 | 1,853 | 1,700 | 1,729 | 3,800 |
| 2024/07/05 | 1,833 | 1,833 | 1,833 | 1,833 | 300 |
| 2024/07/04 | 1,833 | 1,833 | 1,833 | 1,833 | 300 |
| 2024/07/03 | 1,833 | 1,833 | 1,833 | 1,833 | 300 |
| 2024/07/02 | 1,815 | 1,833 | 1,815 | 1,833 | 900 |
| 2024/07/01 | 1,806 | 1,815 | 1,806 | 1,815 | 400 |
| 2024/06/28 | 1,788 | 1,806 | 1,788 | 1,806 | 1,000 |
| 2024/06/19 | 1,788 | 1,788 | 1,788 | 1,788 | 500 |
| 2024/06/18 | 1,828 | 1,828 | 1,828 | 1,828 | 100 |
| 2024/06/17 | 1,810 | 1,810 | 1,810 | 1,810 | 400 |
| 2024/06/14 | 1,810 | 1,810 | 1,810 | 1,810 | 400 |
| 2024/06/10 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
| 2024/06/07 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/06/06 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/06/05 | 1,810 | 1,810 | 1,810 | 1,810 | 300 |
| 2024/06/04 | 1,795 | 1,810 | 1,795 | 1,810 | 300 |
| 2024/06/03 | 1,793 | 1,793 | 1,793 | 1,793 | 100 |
| 2024/05/31 | 1,800 | 1,816 | 1,776 | 1,776 | 900 |
| 2024/05/30 | 1,799 | 1,799 | 1,799 | 1,799 | 200 |
| 2024/05/29 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2024/05/28 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2024/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2024/05/23 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2024/05/22 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2024/05/21 | 1,854 | 1,854 | 1,854 | 1,854 | 300 |