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 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,766 | 1,766 | 1,766 | 1,766 | 200 |
| 2024/04/04 | 1,749 | 1,749 | 1,749 | 1,749 | 200 |
| 2024/04/02 | 1,742 | 1,749 | 1,742 | 1,749 | 300 |
| 2024/04/01 | 1,726 | 1,742 | 1,726 | 1,742 | 300 |
| 2024/03/29 | 1,726 | 1,726 | 1,726 | 1,726 | 200 |
| 2024/03/28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 |
| 2024/03/27 | 1,690 | 1,730 | 1,690 | 1,730 | 200 |
| 2024/03/26 | 1,679 | 1,690 | 1,610 | 1,690 | 1,200 |
| 2024/03/22 | 1,799 | 1,799 | 1,799 | 1,799 | 300 |
| 2024/03/21 | 1,779 | 1,799 | 1,779 | 1,799 | 500 |
| 2024/03/19 | 1,760 | 1,779 | 1,760 | 1,779 | 600 |
| 2024/03/18 | 1,725 | 1,751 | 1,725 | 1,751 | 600 |
| 2024/03/14 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
| 2024/03/13 | 1,721 | 1,721 | 1,721 | 1,721 | 100 |
| 2024/03/11 | 1,690 | 1,800 | 1,690 | 1,720 | 2,900 |
| 2024/03/08 | 1,730 | 1,730 | 1,650 | 1,650 | 2,500 |
| 2024/03/05 | 1,810 | 1,850 | 1,810 | 1,850 | 200 |
| 2024/03/04 | 1,850 | 1,850 | 1,850 | 1,850 | 700 |
| 2024/03/01 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2024/02/29 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2024/02/28 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
| 2024/02/27 | 1,850 | 1,850 | 1,850 | 1,850 | 300 |
| 2024/02/19 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2024/02/16 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2024/02/15 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2024/02/08 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2024/02/02 | 1,857 | 1,857 | 1,857 | 1,857 | 200 |
| 2024/02/01 | 1,857 | 1,857 | 1,857 | 1,857 | 200 |
| 2024/01/31 | 1,825 | 1,839 | 1,825 | 1,839 | 900 |
| 2024/01/30 | 1,825 | 1,825 | 1,825 | 1,825 | 100 |
| 2024/01/24 | 1,831 | 1,832 | 1,831 | 1,831 | 300 |
| 2024/01/22 | 1,841 | 1,841 | 1,840 | 1,840 | 200 |
| 2024/01/19 | 1,839 | 1,839 | 1,839 | 1,839 | 100 |
| 2024/01/18 | 1,844 | 1,844 | 1,831 | 1,831 | 400 |
| 2024/01/17 | 1,893 | 1,911 | 1,893 | 1,911 | 800 |
| 2024/01/16 | 1,875 | 1,893 | 1,875 | 1,893 | 800 |
| 2024/01/15 | 1,875 | 1,875 | 1,875 | 1,875 | 600 |
| 2024/01/12 | 1,875 | 1,875 | 1,875 | 1,875 | 300 |
| 2024/01/11 | 1,875 | 1,875 | 1,875 | 1,875 | 200 |
| 2024/01/10 | 1,875 | 1,875 | 1,875 | 1,875 | 200 |
| 2024/01/09 | 1,875 | 1,875 | 1,875 | 1,875 | 300 |
| 2024/01/05 | 1,875 | 1,875 | 1,875 | 1,875 | 1,000 |
| 2024/01/04 | 1,858 | 1,875 | 1,858 | 1,875 | 1,300 |
| 2023/12/29 | 1,840 | 1,857 | 1,840 | 1,857 | 700 |
| 2023/12/26 | 1,839 | 1,839 | 1,839 | 1,839 | 200 |
| 2023/12/25 | 1,875 | 1,875 | 1,831 | 1,831 | 300 |
| 2023/12/21 | 1,915 | 1,915 | 1,915 | 1,915 | 300 |
| 2023/12/20 | 1,915 | 1,915 | 1,915 | 1,915 | 300 |
| 2023/12/19 | 1,897 | 1,915 | 1,897 | 1,915 | 600 |
| 2023/12/18 | 1,879 | 1,897 | 1,879 | 1,897 | 1,400 |
| 2023/12/15 | 1,879 | 1,879 | 1,879 | 1,879 | 1,600 |
| 2023/12/14 | 1,879 | 1,879 | 1,879 | 1,879 | 200 |
| 2023/12/13 | 1,879 | 1,879 | 1,879 | 1,879 | 300 |
| 2023/12/08 | 1,879 | 1,879 | 1,879 | 1,879 | 200 |
| 2023/12/07 | 1,879 | 1,879 | 1,879 | 1,879 | 400 |
| 2023/12/04 | 1,839 | 1,839 | 1,839 | 1,839 | 200 |
| 2023/12/01 | 1,825 | 1,837 | 1,825 | 1,837 | 300 |
| 2023/11/30 | 1,808 | 1,825 | 1,808 | 1,825 | 300 |
| 2023/11/22 | 1,807 | 1,807 | 1,807 | 1,807 | 300 |
| 2023/11/21 | 1,807 | 1,807 | 1,807 | 1,807 | 100 |
| 2023/11/17 | 1,807 | 1,807 | 1,807 | 1,807 | 700 |
| 2023/11/16 | 1,807 | 1,807 | 1,807 | 1,807 | 600 |
| 2023/11/15 | 1,828 | 1,828 | 1,790 | 1,790 | 700 |
| 2023/11/14 | 1,828 | 1,828 | 1,828 | 1,828 | 300 |
| 2023/11/02 | 1,828 | 1,828 | 1,828 | 1,828 | 700 |
| 2023/11/01 | 1,819 | 1,833 | 1,810 | 1,810 | 1,600 |
| 2023/10/31 | 1,801 | 1,818 | 1,801 | 1,818 | 600 |
| 2023/10/26 | 1,801 | 1,801 | 1,800 | 1,800 | 700 |
| 2023/10/19 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2023/10/17 | 1,845 | 1,845 | 1,845 | 1,845 | 800 |
| 2023/10/13 | 1,848 | 1,848 | 1,845 | 1,845 | 1,100 |
| 2023/10/12 | 1,849 | 1,849 | 1,848 | 1,848 | 700 |
| 2023/10/11 | 1,850 | 1,850 | 1,849 | 1,849 | 600 |
| 2023/10/10 | 1,894 | 1,900 | 1,850 | 1,850 | 900 |
| 2023/10/06 | 1,986 | 1,986 | 1,831 | 1,895 | 5,600 |
| 2023/10/05 | 1,986 | 1,986 | 1,986 | 1,986 | 600 |
| 2023/10/04 | 2,100 | 2,100 | 1,986 | 1,986 | 800 |
| 2023/10/03 | 2,298 | 2,298 | 2,100 | 2,100 | 1,300 |
| 2023/10/02 | 2,435 | 2,435 | 2,000 | 2,002 | 6,100 |
| 2023/09/29 | 1,885 | 2,285 | 1,885 | 2,285 | 700 |
| 2023/09/28 | 1,824 | 1,885 | 1,805 | 1,885 | 600 |
| 2023/09/20 | 1,787 | 1,804 | 1,787 | 1,804 | 2,000 |
| 2023/09/19 | 1,787 | 1,787 | 1,787 | 1,787 | 2,900 |
| 2023/09/15 | 1,787 | 1,787 | 1,787 | 1,787 | 3,500 |
| 2023/09/14 | 1,787 | 1,787 | 1,787 | 1,787 | 400 |
| 2023/09/13 | 1,787 | 1,787 | 1,787 | 1,787 | 400 |
| 2023/09/12 | 1,787 | 1,787 | 1,787 | 1,787 | 300 |
| 2023/09/11 | 1,787 | 1,787 | 1,787 | 1,787 | 300 |
| 2023/09/08 | 1,787 | 1,787 | 1,787 | 1,787 | 300 |
| 2023/08/30 | 1,787 | 1,787 | 1,787 | 1,787 | 100 |
| 2023/07/31 | 1,787 | 1,787 | 1,787 | 1,787 | 400 |
| 2023/07/14 | 1,787 | 1,787 | 1,787 | 1,787 | 100 |
| 2023/07/07 | 1,770 | 1,770 | 1,770 | 1,770 | 400 |
| 2023/07/05 | 1,762 | 1,762 | 1,762 | 1,762 | 200 |
| 2023/07/04 | 1,762 | 1,762 | 1,762 | 1,762 | 400 |
| 2023/07/03 | 1,722 | 1,722 | 1,722 | 1,722 | 400 |
| 2023/06/29 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2023/06/28 | 1,682 | 1,682 | 1,682 | 1,682 | 1,200 |
| 2023/06/15 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2023/06/07 | 1,762 | 1,762 | 1,762 | 1,762 | 300 |
| 2023/06/06 | 1,762 | 1,762 | 1,762 | 1,762 | 400 |
| 2023/06/05 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
| 2023/06/01 | 1,745 | 1,762 | 1,745 | 1,762 | 1,200 |
| 2023/05/31 | 1,745 | 1,745 | 1,745 | 1,745 | 700 |
| 2023/05/24 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2023/05/17 | 1,728 | 1,728 | 1,728 | 1,728 | 300 |
| 2023/05/10 | 1,711 | 1,711 | 1,711 | 1,711 | 100 |
| 2023/05/09 | 1,720 | 1,720 | 1,720 | 1,720 | 100 |
| 2023/05/08 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
| 2023/05/02 | 1,739 | 1,740 | 1,739 | 1,740 | 200 |
| 2023/04/24 | 1,701 | 1,701 | 1,701 | 1,701 | 200 |
| 2023/04/17 | 1,721 | 1,759 | 1,721 | 1,722 | 300 |
| 2023/04/14 | 1,688 | 1,704 | 1,688 | 1,704 | 300 |
| 2023/03/22 | 1,708 | 1,708 | 1,708 | 1,708 | 100 |
| 2023/02/28 | 1,708 | 1,708 | 1,708 | 1,708 | 100 |
| 2023/02/17 | 1,700 | 1,708 | 1,700 | 1,708 | 1,000 |
| 2023/02/16 | 1,692 | 1,692 | 1,692 | 1,692 | 800 |
| 2023/02/15 | 1,676 | 1,676 | 1,676 | 1,676 | 100 |
| 2023/02/10 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
| 2023/02/02 | 1,660 | 1,660 | 1,660 | 1,660 | 600 |
| 2023/02/01 | 1,636 | 1,636 | 1,636 | 1,636 | 300 |
| 2023/01/31 | 1,660 | 1,660 | 1,580 | 1,620 | 1,400 |
| 2023/01/05 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2023/01/04 | 1,700 | 1,700 | 1,700 | 1,700 | 1,800 |