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
2013/12/30 1,660 1,660 1,660 1,660 1,000
2013/12/24 1,660 1,660 1,660 1,660 200
2013/12/19 1,700 1,700 1,670 1,670 500
2013/12/17 1,718 1,718 1,700 1,700 8,500
2013/12/16 1,718 1,718 1,718 1,718 1,200
2013/12/13 1,701 1,718 1,701 1,718 1,300
2013/12/03 1,717 1,717 1,701 1,701 400
2013/12/02 1,700 1,700 1,700 1,700 300
2013/11/29 1,750 1,750 1,670 1,700 500
2013/11/25 1,750 1,750 1,750 1,750 100
2013/11/19 1,700 1,700 1,700 1,700 300
2013/11/18 1,700 1,700 1,700 1,700 500
2013/11/15 1,700 1,700 1,700 1,700 200
2013/11/13 1,750 1,750 1,700 1,700 3,100
2013/11/12 1,750 1,750 1,750 1,750 500
2013/11/11 1,774 1,774 1,750 1,750 1,000
2013/11/05 1,814 1,814 1,814 1,814 500
2013/11/01 1,814 1,814 1,814 1,814 100
2013/10/31 1,797 1,797 1,797 1,797 100
2013/10/30 1,780 1,780 1,780 1,780 100
2013/10/29 1,814 1,814 1,774 1,774 200
2013/10/17 1,854 1,854 1,854 1,854 300
2013/10/16 1,836 1,836 1,836 1,836 200
2013/10/15 1,818 1,818 1,818 1,818 100
2013/10/11 1,800 1,800 1,800 1,800 100
2013/10/07 1,751 1,751 1,751 1,751 100
2013/10/04 1,751 1,751 1,751 1,751 400
2013/10/03 1,750 1,750 1,750 1,750 200
2013/10/02 1,846 1,846 1,846 1,846 600
2013/10/01 1,828 1,828 1,828 1,828 600
2013/09/30 1,810 1,810 1,810 1,810 900
2013/09/19 1,823 1,823 1,823 1,823 100
2013/09/18 1,824 1,840 1,823 1,823 3,800
2013/09/13 1,805 1,805 1,805 1,805 100
2013/09/05 1,801 1,801 1,801 1,801 300
2013/08/08 1,790 1,790 1,790 1,790 100
2013/08/06 2,000 2,000 2,000 2,000 100
2013/08/02 2,000 2,000 2,000 2,000 700
2013/08/01 2,000 2,000 2,000 2,000 600
2013/07/31 2,000 2,000 2,000 2,000 600
2013/07/17 2,000 2,000 2,000 2,000 900
2013/07/16 2,000 2,000 2,000 2,000 1,000
2013/07/12 2,000 2,000 2,000 2,000 800
2013/07/02 2,000 2,000 2,000 2,000 300
2013/07/01 2,000 2,000 2,000 2,000 300
2013/06/28 2,000 2,000 2,000 2,000 200
2013/06/18 2,020 2,020 2,020 2,020 300
2013/06/17 2,020 2,020 2,020 2,020 200
2013/06/14 2,000 2,000 2,000 2,000 100
2013/06/04 2,000 2,000 2,000 2,000 300
2013/06/03 2,000 2,000 2,000 2,000 200
2013/05/31 2,000 2,000 2,000 2,000 200
2013/05/17 2,020 2,020 2,020 2,020 300
2013/05/16 2,020 2,020 2,020 2,020 400
2013/05/15 2,020 2,020 2,020 2,020 200
2013/05/02 2,020 2,020 2,020 2,020 300
2013/05/01 2,020 2,020 2,020 2,020 500
2013/04/30 2,020 2,020 2,020 2,020 300
2013/04/16 2,020 2,020 2,020 2,020 400
2013/04/15 2,000 2,020 2,000 2,020 400
2013/04/03 2,000 2,000 2,000 2,000 100
2013/04/02 2,220 2,220 2,220 2,220 200
2013/04/01 2,220 2,220 2,220 2,220 300
2013/03/29 2,268 2,268 2,268 2,268 200
2013/03/26 2,270 2,270 2,270 2,270 400
2013/03/25 2,270 2,270 2,270 2,270 300
2013/03/21 2,275 2,275 2,275 2,275 100
2013/03/14 1,875 1,875 1,875 1,875 100
2013/03/13 2,000 2,000 2,000 2,000 500
2013/03/04 1,969 1,969 1,969 1,969 300
2013/03/01 1,969 1,969 1,969 1,969 500
2013/02/28 1,950 1,950 1,950 1,950 300
2013/02/27 1,900 1,900 1,900 1,900 300
2013/02/18 2,000 2,000 1,900 1,900 1,100
2013/02/15 2,000 2,000 2,000 2,000 400
2013/02/04 2,000 2,000 2,000 2,000 200
2013/02/01 2,000 2,000 2,000 2,000 300
2013/01/31 2,000 2,000 2,000 2,000 200
2013/01/16 2,026 2,026 2,026 2,026 200
2013/01/15 2,006 2,006 2,006 2,006 300
2013/01/07 2,006 2,006 2,006 2,006 900
2013/01/04 1,987 1,987 1,987 1,987 1,000

このページの先頭へ