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
2010/12/30 0 0 0 1,526 0
2010/12/29 0 0 0 1,526 0
2010/12/28 0 0 0 1,526 0
2010/12/27 0 0 0 1,526 0
2010/12/24 0 0 0 1,526 0
2010/12/20 0 0 0 1,526 0
2010/12/17 1,526 1,526 1,526 1,526 2,600
2010/12/16 1,511 1,511 1,511 1,511 100
2010/12/15 1,482 1,482 1,482 1,482 100
2010/12/14 1,482 1,482 1,482 1,482 600
2010/12/13 0 0 0 1,642 0
2010/12/10 0 0 0 1,642 0
2010/12/09 0 0 0 1,642 0
2010/12/08 0 0 0 1,642 0
2010/12/07 0 0 0 1,642 0
2010/12/06 0 0 0 1,642 0
2010/12/03 0 0 0 1,642 0
2010/12/02 1,642 1,642 1,642 1,642 300
2010/12/01 1,626 1,626 1,626 1,626 900
2010/11/30 1,626 1,626 1,626 1,626 1,500
2010/11/29 0 0 0 1,610 0
2010/11/26 0 0 0 1,610 0
2010/11/25 0 0 0 1,610 0
2010/11/24 0 0 0 1,610 0
2010/11/22 0 0 0 1,610 0
2010/11/19 0 0 0 1,610 0
2010/11/18 0 0 0 1,610 0
2010/11/17 1,610 1,610 1,610 1,610 200
2010/11/16 1,610 1,610 1,610 1,610 300
2010/11/15 1,550 1,550 1,550 1,550 1,800
2010/11/12 1,550 1,550 1,550 1,550 900
2010/11/11 0 0 0 1,575 0
2010/11/10 0 0 0 1,575 0
2010/11/09 0 0 0 1,575 0
2010/11/08 0 0 0 1,575 0
2010/11/05 0 0 0 1,575 0
2010/11/04 0 0 0 1,575 0
2010/11/02 0 0 0 1,575 0
2010/11/01 1,575 1,575 1,575 1,575 600
2010/10/29 0 0 0 1,560 0
2010/10/28 0 0 0 1,560 0
2010/10/27 0 0 0 1,560 0
2010/10/26 0 0 0 1,560 0
2010/10/25 0 0 0 1,560 0
2010/10/22 0 0 0 1,560 0
2010/10/21 0 0 0 1,560 0
2010/10/20 0 0 0 1,560 0
2010/10/19 1,560 1,560 1,560 1,560 1,400
2010/10/18 1,560 1,560 1,560 1,560 1,500
2010/10/15 1,560 1,560 1,560 1,560 1,300
2010/10/14 1,500 1,500 1,500 1,500 1,100
2010/10/13 0 0 0 1,622 0
2010/10/12 0 0 0 1,622 0
2010/10/08 0 0 0 1,622 0
2010/10/07 0 0 0 1,622 0
2010/10/06 0 0 0 1,622 0
2010/10/05 0 0 0 1,622 0
2010/10/04 0 0 0 1,622 0
2010/10/01 1,622 1,622 1,622 1,622 900
2010/09/30 0 0 0 1,621 0
2010/09/29 0 0 0 1,621 0
2010/09/28 0 0 0 1,621 0
2010/09/27 0 0 0 1,621 0
2010/09/24 0 0 0 1,621 0
2010/09/22 0 0 0 1,621 0
2010/09/21 0 0 0 1,621 0
2010/09/17 0 0 0 1,621 0
2010/09/16 1,621 1,621 1,621 1,621 1,500
2010/09/15 1,563 1,563 1,563 1,563 100
2010/09/14 0 0 0 1,548 0
2010/09/13 1,548 1,548 1,548 1,548 100
2010/09/10 0 0 0 1,548 0
2010/09/09 0 0 0 1,548 0
2010/09/08 0 0 0 1,548 0
2010/09/07 1,548 1,548 1,548 1,548 800
2010/09/06 0 0 0 1,648 0
2010/09/03 0 0 0 1,648 0
2010/09/02 1,648 1,648 1,648 1,648 800
2010/09/01 1,632 1,632 1,632 1,632 100
2010/08/31 1,616 1,616 1,616 1,616 600
2010/08/30 0 0 0 1,600 0
2010/08/27 0 0 0 1,600 0
2010/08/26 1,532 1,600 1,532 1,600 600
2010/08/25 1,532 1,532 1,532 1,532 100
2010/08/24 0 0 0 1,632 0
2010/08/23 0 0 0 1,632 0
2010/08/20 0 0 0 1,632 0
2010/08/19 0 0 0 1,632 0
2010/08/18 0 0 0 1,632 0
2010/08/17 0 0 0 1,632 0
2010/08/16 0 0 0 1,632 0
2010/08/13 0 0 0 1,632 0
2010/08/12 0 0 0 1,632 0
2010/08/11 0 0 0 1,632 0
2010/08/10 0 0 0 1,632 0
2010/08/09 0 0 0 1,632 0
2010/08/06 0 0 0 1,632 0
2010/08/05 0 0 0 1,632 0
2010/08/04 0 0 0 1,632 0
2010/08/03 0 0 0 1,632 0
2010/08/02 0 0 0 1,632 0
2010/07/30 0 0 0 1,632 0
2010/07/29 0 0 0 1,632 0
2010/07/28 0 0 0 1,632 0
2010/07/27 0 0 0 1,632 0
2010/07/26 0 0 0 1,632 0
2010/07/23 0 0 0 1,632 0
2010/07/22 0 0 0 1,632 0
2010/07/21 0 0 0 1,632 0
2010/07/20 0 0 0 1,632 0
2010/07/16 0 0 0 1,632 0
2010/07/15 0 0 0 1,632 0
2010/07/14 0 0 0 1,632 0
2010/07/13 0 0 0 1,632 0
2010/07/12 0 0 0 1,632 0
2010/07/09 0 0 0 1,632 0
2010/07/08 0 0 0 1,632 0
2010/07/07 0 0 0 1,632 0
2010/07/06 0 0 0 1,632 0
2010/07/05 0 0 0 1,632 0
2010/07/02 0 0 0 1,632 0
2010/07/01 1,632 1,632 1,632 1,632 200
2010/06/30 1,616 1,616 1,616 1,616 300
2010/06/29 0 0 0 1,600 0
2010/06/28 1,600 1,600 1,600 1,600 200
2010/06/25 0 0 0 1,670 0
2010/06/24 0 0 0 1,670 0
2010/06/23 0 0 0 1,670 0
2010/06/22 0 0 0 1,670 0
2010/06/21 0 0 0 1,670 0
2010/06/18 0 0 0 1,670 0
2010/06/17 1,670 1,670 1,670 1,670 300
2010/06/16 1,680 1,680 1,680 1,680 300
2010/06/15 1,680 1,680 1,680 1,680 100
2010/06/14 0 0 0 1,712 0
2010/06/11 0 0 0 1,712 0
2010/06/10 0 0 0 1,712 0
2010/06/09 0 0 0 1,712 0
2010/06/08 0 0 0 1,712 0
2010/06/07 0 0 0 1,712 0
2010/06/04 0 0 0 1,712 0
2010/06/03 0 0 0 1,712 0
2010/06/02 1,712 1,712 1,712 1,712 400
2010/06/01 1,712 1,712 1,712 1,712 400
2010/05/31 1,712 1,712 1,712 1,712 300
2010/05/28 0 0 0 1,696 0
2010/05/27 0 0 0 1,696 0
2010/05/26 0 0 0 1,696 0
2010/05/25 0 0 0 1,696 0
2010/05/24 0 0 0 1,696 0
2010/05/21 0 0 0 1,696 0
2010/05/20 0 0 0 1,696 0
2010/05/19 0 0 0 1,696 0
2010/05/18 1,696 1,696 1,696 1,696 800
2010/05/17 1,680 1,680 1,680 1,680 200
2010/05/14 1,664 1,664 1,664 1,664 400
2010/05/13 0 0 0 1,648 0
2010/05/12 0 0 0 1,648 0
2010/05/11 0 0 0 1,648 0
2010/05/10 0 0 0 1,648 0
2010/05/07 1,648 1,648 1,648 1,648 400
2010/05/06 1,648 1,648 1,648 1,648 400
2010/04/30 1,632 1,632 1,632 1,632 300
2010/04/28 0 0 0 1,616 0
2010/04/27 0 0 0 1,616 0
2010/04/26 0 0 0 1,616 0
2010/04/23 0 0 0 1,616 0
2010/04/22 0 0 0 1,616 0
2010/04/21 0 0 0 1,616 0
2010/04/20 0 0 0 1,616 0
2010/04/19 0 0 0 1,616 0
2010/04/16 0 0 0 1,616 0
2010/04/15 1,616 1,616 1,616 1,616 100
2010/04/14 0 0 0 1,600 0
2010/04/13 0 0 0 1,600 0
2010/04/12 0 0 0 1,600 0
2010/04/09 0 0 0 1,600 0
2010/04/08 0 0 0 1,600 0
2010/04/07 0 0 0 1,600 0
2010/04/06 0 0 0 1,600 0
2010/04/05 0 0 0 1,600 0
2010/04/02 1,600 1,600 1,600 1,600 400
2010/04/01 1,600 1,600 1,600 1,600 400
2010/03/31 1,600 1,600 1,600 1,600 300
2010/03/16 1,600 1,600 1,600 1,600 100
2010/03/15 1,600 1,600 1,600 1,600 200
2010/03/02 1,611 1,611 1,600 1,600 1,000
2010/03/01 1,596 1,596 1,596 1,596 400
2010/02/26 1,596 1,596 1,596 1,596 600
2010/02/17 1,581 1,581 1,581 1,581 700
2010/02/16 1,566 1,566 1,566 1,566 1,300
2010/02/02 1,551 1,551 1,551 1,551 1,000
2010/02/01 1,540 1,540 1,540 1,540 700
2010/01/29 1,540 1,540 1,540 1,540 1,300

このページの先頭へ