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
2009/12/30 1,540 1,540 1,540 1,540 200
2009/12/17 1,525 1,525 1,525 1,525 2,200
2009/12/16 1,510 1,510 1,510 1,510 1,000
2009/12/02 1,482 1,482 1,482 1,482 200
2009/12/01 1,476 1,476 1,476 1,476 500
2009/11/30 1,476 1,476 1,476 1,476 400
2009/11/17 1,462 1,462 1,462 1,462 200
2009/11/16 1,462 1,462 1,462 1,462 200
2009/11/13 1,462 1,462 1,462 1,462 300
2009/11/04 1,448 1,448 1,448 1,448 3,900
2009/11/02 1,420 1,420 1,420 1,420 400
2009/10/30 1,454 1,454 1,420 1,420 2,000
2009/10/19 1,440 1,440 1,440 1,440 900
2009/10/16 1,416 1,416 1,400 1,400 2,200
2009/10/15 1,415 1,415 1,415 1,415 900
2009/10/05 1,400 1,400 1,400 1,400 100
2009/10/02 1,484 1,484 1,484 1,484 100
2009/09/30 1,456 1,456 1,456 1,456 1,000
2009/09/15 1,414 1,414 1,414 1,414 600
2009/09/09 1,400 1,400 1,400 1,400 300
2009/09/03 1,400 1,400 1,400 1,400 100
2009/09/02 1,470 1,470 1,470 1,470 700
2009/08/17 1,414 1,414 1,414 1,414 1,200
2009/08/14 1,376 1,376 1,376 1,376 200
2009/08/11 1,362 1,362 1,362 1,362 200
2009/08/03 1,414 1,428 1,414 1,428 500
2009/07/31 1,400 1,400 1,400 1,400 1,100
2009/07/16 1,383 1,383 1,383 1,383 300
2009/07/15 1,383 1,383 1,383 1,383 1,400
2009/07/13 1,370 1,370 1,370 1,370 100
2009/07/10 1,350 1,350 1,350 1,350 300
2009/07/02 1,428 1,428 1,428 1,428 100
2009/06/30 1,400 1,400 1,400 1,400 100
2009/06/17 1,376 1,376 1,376 1,376 1,600
2009/06/16 1,350 1,350 1,350 1,350 300
2009/06/15 1,350 1,350 1,350 1,350 1,000
2009/06/12 1,350 1,350 1,350 1,350 100
2009/06/09 1,333 1,333 1,333 1,333 100
2009/06/02 1,401 1,401 1,401 1,401 700
2009/05/29 1,375 1,375 1,375 1,375 1,000
2009/05/18 1,362 1,362 1,362 1,362 1,100
2009/05/15 1,349 1,349 1,349 1,349 100
2009/05/01 1,323 1,323 1,323 1,323 400
2009/04/10 1,259 1,259 1,259 1,259 100
2009/04/09 1,178 1,258 1,178 1,258 200
2009/04/08 1,478 1,478 1,478 1,478 100
2009/04/02 1,458 1,458 1,458 1,458 1,000
2009/03/27 1,416 1,416 1,416 1,416 1,000
2009/03/24 1,456 1,456 1,456 1,456 100
2009/03/16 1,442 1,456 1,442 1,456 1,300
2009/03/13 1,428 1,442 1,428 1,442 1,500
2009/03/03 1,428 1,428 1,428 1,428 600
2009/03/02 1,429 1,429 1,429 1,429 700
2009/02/27 1,415 1,415 1,415 1,415 600
2009/02/24 1,415 1,415 1,415 1,415 100
2009/02/17 1,414 1,414 1,414 1,414 300
2009/02/16 1,400 1,400 1,400 1,400 600
2009/02/13 1,387 1,387 1,387 1,387 800
2009/02/03 1,361 1,361 1,361 1,361 1,300
2009/02/02 1,361 1,361 1,361 1,361 2,200
2009/01/30 1,348 1,348 1,348 1,348 1,300
2009/01/29 1,300 1,300 1,300 1,300 100
2009/01/20 1,300 1,300 1,300 1,300 700
2009/01/16 1,300 1,300 1,300 1,300 800
2009/01/06 1,276 1,276 1,276 1,276 200

このページの先頭へ