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
2014/12/30 1,682 1,682 1,650 1,650 700
2014/12/17 1,682 1,682 1,682 1,682 1,200
2014/12/16 1,666 1,682 1,666 1,682 1,400
2014/12/15 1,650 1,666 1,650 1,666 1,100
2014/12/09 1,650 1,650 1,650 1,650 500
2014/12/08 1,650 1,650 1,650 1,650 100
2014/12/04 1,638 1,638 1,638 1,638 300
2014/12/03 1,639 1,639 1,639 1,639 500
2014/12/02 1,660 1,660 1,656 1,656 2,000
2014/11/28 1,655 1,655 1,640 1,640 700
2014/11/25 1,639 1,639 1,639 1,639 300
2014/11/18 1,719 1,719 1,719 1,719 200
2014/11/17 1,719 1,719 1,719 1,719 200
2014/11/14 1,719 1,719 1,719 1,719 100
2014/11/05 1,719 1,719 1,719 1,719 300
2014/11/04 1,719 1,719 1,719 1,719 300
2014/10/31 1,719 1,719 1,719 1,719 200
2014/10/17 1,719 1,719 1,719 1,719 200
2014/10/16 1,719 1,719 1,719 1,719 100
2014/10/15 1,702 1,702 1,702 1,702 200
2014/10/02 1,702 1,702 1,702 1,702 300
2014/10/01 1,702 1,702 1,702 1,702 300
2014/09/30 1,702 1,702 1,702 1,702 200
2014/09/17 1,717 1,717 1,717 1,717 300
2014/09/16 1,700 1,700 1,700 1,700 200
2014/09/12 1,700 1,700 1,700 1,700 500
2014/09/02 1,710 1,710 1,710 1,710 300
2014/09/01 1,710 1,710 1,710 1,710 300
2014/08/29 1,710 1,710 1,710 1,710 300
2014/08/19 1,710 1,710 1,710 1,710 200
2014/08/18 1,710 1,710 1,710 1,710 200
2014/08/15 1,710 1,710 1,710 1,710 100
2014/08/04 1,710 1,710 1,710 1,710 700
2014/08/01 1,710 1,710 1,710 1,710 800
2014/07/31 1,715 1,715 1,715 1,715 600
2014/07/24 1,715 1,715 1,715 1,715 100
2014/07/17 1,714 1,714 1,714 1,714 1,200
2014/07/16 1,714 1,714 1,714 1,714 1,200
2014/07/15 1,714 1,714 1,714 1,714 1,200
2014/07/02 1,714 1,714 1,714 1,714 200
2014/07/01 1,715 1,715 1,714 1,714 500
2014/06/30 1,714 1,714 1,714 1,714 100
2014/06/17 1,698 1,698 1,698 1,698 100
2014/06/16 1,674 1,682 1,674 1,682 200
2014/06/13 1,650 1,666 1,650 1,666 300
2014/06/10 1,650 1,650 1,650 1,650 1,400
2014/06/03 1,725 1,725 1,725 1,725 300
2014/06/02 1,725 1,725 1,725 1,725 300
2014/05/30 1,725 1,725 1,725 1,725 200
2014/05/19 1,725 1,725 1,725 1,725 100
2014/05/16 1,725 1,725 1,725 1,725 200
2014/05/15 1,725 1,725 1,725 1,725 100
2014/05/02 1,725 1,725 1,725 1,725 300
2014/05/01 1,725 1,725 1,725 1,725 300
2014/04/30 1,725 1,725 1,725 1,725 300
2014/04/17 1,725 1,725 1,725 1,725 300
2014/04/16 1,725 1,725 1,725 1,725 200
2014/04/15 1,725 1,725 1,725 1,725 100
2014/04/02 1,725 1,725 1,725 1,725 300
2014/04/01 1,707 1,708 1,707 1,708 400
2014/03/31 1,692 1,692 1,692 1,692 100
2014/03/26 1,691 1,691 1,691 1,691 500
2014/03/18 1,731 1,731 1,731 1,731 300
2014/03/17 1,714 1,731 1,714 1,731 400
2014/03/14 1,714 1,714 1,714 1,714 200
2014/03/04 1,698 1,698 1,698 1,698 300
2014/03/03 1,698 1,698 1,698 1,698 400
2014/02/28 1,696 1,698 1,696 1,698 200
2014/02/18 1,687 1,687 1,687 1,687 100
2014/02/17 1,671 1,671 1,671 1,671 100
2014/02/14 1,655 1,655 1,655 1,655 300
2014/02/12 1,655 1,655 1,655 1,655 100
2014/02/10 1,695 1,695 1,695 1,695 200
2014/02/04 1,735 1,735 1,735 1,735 300
2014/02/03 1,735 1,735 1,735 1,735 300
2014/01/31 1,735 1,735 1,735 1,735 200
2014/01/24 1,620 1,735 1,620 1,735 400
2014/01/20 1,611 1,611 1,611 1,611 600
2014/01/17 1,611 1,611 1,611 1,611 100
2014/01/16 1,636 1,636 1,596 1,596 400
2014/01/15 1,620 1,620 1,620 1,620 300
2014/01/14 1,620 1,620 1,620 1,620 100
2014/01/08 1,600 1,600 1,600 1,600 700
2014/01/07 1,620 1,620 1,601 1,601 1,500
2014/01/06 1,661 1,661 1,660 1,660 1,300

このページの先頭へ