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
2011/12/30 2,082 2,082 2,082 2,082 700
2011/12/19 2,062 2,062 2,062 2,062 1,800
2011/12/16 2,042 2,042 2,042 2,042 100
2011/12/15 2,042 2,042 2,042 2,042 900
2011/12/01 2,022 2,022 2,022 2,022 300
2011/11/30 2,002 2,002 2,002 2,002 200
2011/11/29 0 0 0 1,983 0
2011/11/28 0 0 0 1,983 0
2011/11/25 0 0 0 1,983 0
2011/11/24 0 0 0 1,983 0
2011/11/22 0 0 0 1,983 0
2011/11/21 0 0 0 1,983 0
2011/11/18 0 0 0 1,983 0
2011/11/17 1,983 1,983 1,983 1,983 300
2011/11/16 1,964 1,964 1,964 1,964 200
2011/11/15 1,945 1,945 1,945 1,945 100
2011/11/14 0 0 0 1,926 0
2011/11/11 0 0 0 1,926 0
2011/11/10 0 0 0 1,926 0
2011/11/09 0 0 0 1,926 0
2011/11/08 0 0 0 1,926 0
2011/11/07 0 0 0 1,926 0
2011/11/04 0 0 0 1,926 0
2011/11/02 1,926 1,926 1,926 1,926 300
2011/11/01 1,926 1,926 1,926 1,926 300
2011/10/31 1,926 1,926 1,926 1,926 300
2011/10/28 0 0 0 1,926 0
2011/10/27 0 0 0 1,926 0
2011/10/26 0 0 0 1,926 0
2011/10/25 0 0 0 1,926 0
2011/10/24 0 0 0 1,926 0
2011/10/21 0 0 0 1,926 0
2011/10/20 0 0 0 1,926 0
2011/10/19 0 0 0 1,926 0
2011/10/18 1,926 1,926 1,926 1,926 100
2011/10/17 1,926 1,926 1,926 1,926 100
2011/10/14 1,926 1,926 1,926 1,926 100
2011/10/13 0 0 0 1,907 0
2011/10/12 0 0 0 1,907 0
2011/10/11 0 0 0 1,907 0
2011/10/07 0 0 0 1,907 0
2011/10/06 0 0 0 1,907 0
2011/10/05 0 0 0 1,907 0
2011/10/04 1,907 1,907 1,907 1,907 1,100
2011/10/03 1,889 1,889 1,889 1,889 1,000
2011/09/30 1,871 1,871 1,871 1,871 1,000
2011/09/29 0 0 0 1,868 0
2011/09/28 0 0 0 1,868 0
2011/09/27 0 0 0 1,868 0
2011/09/26 0 0 0 1,868 0
2011/09/22 0 0 0 1,868 0
2011/09/21 0 0 0 1,868 0
2011/09/20 1,868 1,868 1,868 1,868 700
2011/09/16 1,886 1,886 1,886 1,886 600
2011/09/15 1,886 1,886 1,886 1,886 500
2011/09/14 0 0 0 1,868 0
2011/09/13 0 0 0 1,868 0
2011/09/12 0 0 0 1,868 0
2011/09/09 0 0 0 1,868 0
2011/09/08 0 0 0 1,868 0
2011/09/07 0 0 0 1,868 0
2011/09/06 0 0 0 1,868 0
2011/09/05 0 0 0 1,868 0
2011/09/02 0 0 0 1,868 0
2011/09/01 1,868 1,868 1,868 1,868 200
2011/08/31 1,850 1,850 1,850 1,850 500
2011/08/30 1,800 1,800 1,800 1,800 500
2011/08/29 0 0 0 1,914 0
2011/08/26 0 0 0 1,914 0
2011/08/25 0 0 0 1,914 0
2011/08/24 0 0 0 1,914 0
2011/08/23 0 0 0 1,914 0
2011/08/22 0 0 0 1,914 0
2011/08/19 0 0 0 1,914 0
2011/08/18 0 0 0 1,914 0
2011/08/17 0 0 0 1,914 0
2011/08/16 0 0 0 1,914 0
2011/08/15 1,914 1,914 1,914 1,914 300
2011/08/12 0 0 0 1,896 0
2011/08/11 0 0 0 1,896 0
2011/08/10 0 0 0 1,896 0
2011/08/09 0 0 0 1,896 0
2011/08/08 0 0 0 1,896 0
2011/08/05 0 0 0 1,896 0
2011/08/04 0 0 0 1,896 0
2011/08/03 0 0 0 1,896 0
2011/08/02 0 0 0 1,896 0
2011/08/01 0 0 0 1,896 0
2011/07/29 1,896 1,896 1,896 1,896 100
2011/07/28 0 0 0 1,878 0
2011/07/27 0 0 0 1,878 0
2011/07/26 0 0 0 1,878 0
2011/07/25 0 0 0 1,878 0
2011/07/22 0 0 0 1,878 0
2011/07/21 0 0 0 1,878 0
2011/07/20 1,878 1,878 1,878 1,878 100
2011/07/19 1,878 1,878 1,878 1,878 1,100
2011/07/15 1,848 1,848 1,848 1,848 1,700
2011/07/14 0 0 0 1,845 0
2011/07/13 0 0 0 1,845 0
2011/07/12 0 0 0 1,845 0
2011/07/11 0 0 0 1,845 0
2011/07/08 0 0 0 1,845 0
2011/07/07 0 0 0 1,845 0
2011/07/06 0 0 0 1,845 0
2011/07/05 0 0 0 1,845 0
2011/07/04 1,845 1,845 1,845 1,845 400
2011/07/01 1,845 1,845 1,845 1,845 300
2011/06/30 1,845 1,845 1,845 1,845 300
2011/06/29 0 0 0 1,849 0
2011/06/28 0 0 0 1,849 0
2011/06/27 0 0 0 1,849 0
2011/06/24 0 0 0 1,849 0
2011/06/23 0 0 0 1,849 0
2011/06/22 0 0 0 1,849 0
2011/06/21 0 0 0 1,849 0
2011/06/20 0 0 0 1,849 0
2011/06/17 1,849 1,849 1,849 1,849 200
2011/06/16 1,850 1,850 1,850 1,850 200
2011/06/15 1,854 1,854 1,854 1,854 200
2011/06/14 0 0 0 1,856 0
2011/06/13 0 0 0 1,856 0
2011/06/10 0 0 0 1,856 0
2011/06/09 0 0 0 1,856 0
2011/06/08 0 0 0 1,856 0
2011/06/07 0 0 0 1,856 0
2011/06/06 0 0 0 1,856 0
2011/06/03 0 0 0 1,856 0
2011/06/02 1,856 1,856 1,856 1,856 700
2011/06/01 1,856 1,856 1,856 1,856 800
2011/05/31 1,838 1,838 1,838 1,838 600
2011/05/30 0 0 0 1,820 0
2011/05/27 0 0 0 1,820 0
2011/05/26 1,760 1,820 1,760 1,820 1,100
2011/05/25 0 0 0 1,781 0
2011/05/24 0 0 0 1,781 0
2011/05/23 0 0 0 1,781 0
2011/05/20 0 0 0 1,781 0
2011/05/19 0 0 0 1,781 0
2011/05/18 0 0 0 1,781 0
2011/05/17 1,781 1,781 1,781 1,781 200
2011/05/16 2,049 2,049 1,764 1,764 1,500
2011/05/13 2,049 2,049 2,049 2,049 200
2011/05/12 0 0 0 2,029 0
2011/05/11 0 0 0 2,029 0
2011/05/10 0 0 0 2,029 0
2011/05/09 0 0 0 2,029 0
2011/05/06 0 0 0 2,029 0
2011/05/02 2,029 2,029 2,029 2,029 400
2011/04/28 2,029 2,029 2,029 2,029 600
2011/04/27 0 0 0 2,009 0
2011/04/26 0 0 0 2,009 0
2011/04/25 0 0 0 2,009 0
2011/04/22 0 0 0 2,009 0
2011/04/21 0 0 0 2,009 0
2011/04/20 0 0 0 2,009 0
2011/04/19 2,009 2,009 2,009 2,009 1,000
2011/04/18 1,990 1,990 1,990 1,990 400
2011/04/15 0 0 0 1,971 0
2011/04/14 0 0 0 1,971 0
2011/04/13 0 0 0 1,971 0
2011/04/12 0 0 0 1,971 0
2011/04/11 0 0 0 1,971 0
2011/04/08 0 0 0 1,971 0
2011/04/07 0 0 0 1,971 0
2011/04/06 0 0 0 1,971 0
2011/04/05 0 0 0 1,971 0
2011/04/04 1,971 1,971 1,971 1,971 500
2011/04/01 0 0 0 1,967 0
2011/03/31 0 0 0 1,967 0
2011/03/30 0 0 0 1,967 0
2011/03/29 0 0 0 1,967 0
2011/03/28 0 0 0 1,967 0
2011/03/25 0 0 0 1,967 0
2011/03/24 0 0 0 1,967 0
2011/03/23 0 0 0 1,967 0
2011/03/22 0 0 0 1,967 0
2011/03/18 0 0 0 1,967 0
2011/03/17 0 0 0 1,967 0
2011/03/16 1,967 1,967 1,967 1,967 100
2011/03/15 1,948 1,948 1,948 1,948 500
2011/03/14 0 0 0 1,929 0
2011/03/11 0 0 0 1,929 0
2011/03/10 0 0 0 1,929 0
2011/03/09 0 0 0 1,929 0
2011/03/08 0 0 0 1,929 0
2011/03/07 0 0 0 1,929 0
2011/03/04 0 0 0 1,929 0
2011/03/03 0 0 0 1,929 0
2011/03/02 0 0 0 1,929 0
2011/03/01 1,929 1,929 1,929 1,929 800
2011/02/28 0 0 0 1,910 0
2011/02/25 0 0 0 1,910 0
2011/02/24 0 0 0 1,910 0
2011/02/23 0 0 0 1,910 0
2011/02/22 0 0 0 1,910 0
2011/02/21 0 0 0 1,910 0
2011/02/18 0 0 0 1,910 0
2011/02/17 0 0 0 1,910 0
2011/02/16 0 0 0 1,910 0
2011/02/15 1,910 1,910 1,910 1,910 400
2011/02/14 0 0 0 1,892 0
2011/02/10 0 0 0 1,892 0
2011/02/09 0 0 0 1,892 0
2011/02/08 0 0 0 1,892 0
2011/02/07 0 0 0 1,892 0
2011/02/04 0 0 0 1,892 0
2011/02/03 0 0 0 1,892 0
2011/02/02 1,874 1,892 1,874 1,892 200
2011/02/01 1,874 1,874 1,874 1,874 1,000
2011/01/31 1,874 1,874 1,874 1,874 1,000
2011/01/28 0 0 0 1,856 0
2011/01/27 0 0 0 1,856 0
2011/01/26 0 0 0 1,856 0
2011/01/25 0 0 0 1,856 0
2011/01/24 1,856 1,856 1,856 1,856 100
2011/01/21 0 0 0 1,616 0
2011/01/20 0 0 0 1,616 0
2011/01/19 0 0 0 1,616 0
2011/01/18 0 0 0 1,616 0
2011/01/17 1,616 1,616 1,616 1,616 800
2011/01/14 1,616 1,616 1,616 1,616 900
2011/01/13 0 0 0 1,600 0
2011/01/12 0 0 0 1,600 0
2011/01/11 0 0 0 1,600 0
2011/01/07 0 0 0 1,600 0
2011/01/06 0 0 0 1,600 0
2011/01/05 0 0 0 1,600 0
2011/01/04 1,600 1,600 1,600 1,600 1,800

このページの先頭へ