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

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
2008/12/22 1,240 1,240 1,240 1,240 100
2008/12/18 1,300 1,300 1,300 1,300 500
2008/12/10 1,178 1,178 1,178 1,178 100
2008/12/02 1,298 1,298 1,298 1,298 800
2008/12/01 1,286 1,286 1,286 1,286 200
2008/11/28 1,274 1,274 1,274 1,274 800
2008/11/18 1,274 1,274 1,274 1,274 400
2008/11/17 1,262 1,262 1,262 1,262 200
2008/11/14 1,300 1,300 1,250 1,250 300
2008/11/12 1,300 1,300 1,300 1,300 1,000
2008/11/05 1,300 1,300 1,300 1,300 100
2008/11/04 1,300 1,300 1,300 1,300 700
2008/10/31 1,300 1,300 1,300 1,300 700
2008/10/17 1,300 1,300 1,300 1,300 400
2008/10/16 1,300 1,300 1,300 1,300 400
2008/10/15 1,300 1,300 1,300 1,300 500
2008/10/02 1,313 1,313 1,313 1,313 100
2008/10/01 1,313 1,313 1,313 1,313 600
2008/09/30 1,313 1,313 1,313 1,313 600
2008/09/18 1,300 1,300 1,300 1,300 100
2008/09/17 1,220 1,220 1,220 1,220 100
2008/09/16 1,300 1,300 1,150 1,150 300
2008/09/12 1,300 1,300 1,300 1,300 200
2008/09/02 1,300 1,300 1,300 1,300 400
2008/09/01 1,300 1,300 1,300 1,300 600
2008/08/29 1,300 1,300 1,300 1,300 600
2008/08/28 1,210 1,300 1,210 1,300 500
2008/08/27 1,092 1,272 1,092 1,272 400
2008/08/19 1,272 1,272 1,272 1,272 400
2008/08/18 1,272 1,272 1,272 1,272 200
2008/08/15 1,260 1,260 1,260 1,260 300
2008/08/11 1,260 1,260 1,260 1,260 100
2008/08/08 1,300 1,300 1,300 1,300 100
2008/08/04 1,369 1,369 1,369 1,369 1,100
2008/08/01 1,369 1,369 1,369 1,369 1,000
2008/07/31 1,369 1,369 1,369 1,369 1,000
2008/07/25 1,363 1,370 1,363 1,370 200
2008/07/17 1,363 1,363 1,363 1,363 1,600
2008/07/16 1,350 1,350 1,350 1,350 1,500
2008/07/15 1,351 1,351 1,351 1,351 1,500
2008/07/14 1,320 1,320 1,320 1,320 300
2008/07/11 1,295 1,300 1,295 1,300 1,200
2008/07/02 1,300 1,300 1,300 1,300 600
2008/07/01 1,301 1,301 1,301 1,301 600
2008/06/30 1,300 1,300 1,300 1,300 600
2008/06/17 1,300 1,300 1,300 1,300 400
2008/06/16 1,300 1,300 1,300 1,300 200
2008/06/13 1,311 1,311 1,300 1,300 500
2008/06/06 1,300 1,300 1,300 1,300 1,100
2008/06/05 1,301 1,301 1,301 1,301 100
2008/06/03 1,350 1,350 1,350 1,350 700
2008/06/02 1,386 1,386 1,386 1,386 400
2008/05/30 1,360 1,373 1,360 1,373 500
2008/05/19 1,376 1,376 1,376 1,376 500
2008/05/16 1,376 1,376 1,376 1,376 800
2008/05/15 1,376 1,376 1,376 1,376 300
2008/05/09 1,363 1,363 1,363 1,363 1,200
2008/05/08 1,323 1,323 1,323 1,323 200
2008/05/02 1,363 1,363 1,363 1,363 700
2008/05/01 1,363 1,363 1,363 1,363 700
2008/04/30 1,350 1,363 1,350 1,363 500
2008/04/24 1,350 1,350 1,350 1,350 300
2008/04/21 1,270 1,350 1,270 1,350 300
2008/04/17 1,400 1,400 1,400 1,400 400
2008/04/16 1,400 1,400 1,400 1,400 300
2008/04/15 1,400 1,400 1,400 1,400 300
2008/04/02 1,400 1,400 1,400 1,400 500
2008/04/01 1,400 1,400 1,400 1,400 500
2008/03/31 1,400 1,400 1,400 1,400 500
2008/03/27 1,400 1,400 1,400 1,400 300
2008/03/26 1,400 1,400 1,400 1,400 700
2008/03/24 1,400 1,400 1,400 1,400 500
2008/03/21 1,400 1,403 1,400 1,403 6,200
2008/03/19 1,400 1,400 1,400 1,400 500
2008/03/17 1,409 1,409 1,307 1,307 400
2008/03/14 1,409 1,409 1,409 1,409 400
2008/03/04 1,409 1,409 1,409 1,409 1,100
2008/03/03 1,396 1,409 1,396 1,409 400
2008/02/29 1,383 1,396 1,383 1,396 700
2008/02/19 1,383 1,383 1,383 1,383 400
2008/02/15 1,370 1,370 1,370 1,370 200
2008/02/05 1,370 1,370 1,370 1,370 900
2008/02/04 1,370 1,370 1,370 1,370 200
2008/02/01 1,370 1,370 1,370 1,370 500
2008/01/31 1,370 1,370 1,370 1,370 500
2008/01/25 1,370 1,370 1,370 1,370 2,000
2008/01/17 1,370 1,370 1,370 1,370 800
2008/01/16 1,383 1,390 1,383 1,390 700
2008/01/15 1,375 1,383 1,371 1,383 700
2008/01/07 1,378 1,391 1,378 1,391 1,800
2008/01/04 1,365 1,378 1,365 1,378 800

このページの先頭へ