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
2016/12/27 1,800 1,800 1,800 1,800 500
2016/12/26 1,800 1,800 1,800 1,800 200
2016/12/15 1,798 1,798 1,798 1,798 200
2016/12/12 1,798 1,798 1,798 1,798 300
2016/12/07 1,798 1,798 1,798 1,798 300
2016/12/01 1,836 1,836 1,836 1,836 400
2016/11/30 1,818 1,818 1,818 1,818 100
2016/11/29 1,800 1,800 1,800 1,800 100
2016/11/25 1,800 1,800 1,800 1,800 300
2016/11/24 1,800 1,800 1,800 1,800 300
2016/11/21 1,800 1,800 1,800 1,800 600
2016/11/17 1,845 1,845 1,845 1,845 300
2016/11/16 1,845 1,845 1,845 1,845 300
2016/11/15 1,827 1,827 1,827 1,827 200
2016/11/11 1,809 1,809 1,809 1,809 300
2016/11/08 1,809 1,809 1,809 1,809 800
2016/11/01 1,888 1,889 1,888 1,889 300
2016/10/31 1,888 1,888 1,888 1,888 500
2016/10/28 1,888 1,888 1,888 1,888 100
2016/10/17 1,890 1,890 1,890 1,890 100
2016/10/14 1,890 1,890 1,890 1,890 100
2016/10/04 1,890 1,890 1,890 1,890 200
2016/10/03 1,872 1,872 1,872 1,872 200
2016/09/30 1,854 1,854 1,854 1,854 700
2016/09/20 1,852 1,852 1,852 1,852 300
2016/09/16 1,834 1,834 1,834 1,834 400
2016/09/01 1,799 1,816 1,799 1,816 500
2016/08/31 1,799 1,799 1,799 1,799 300
2016/08/30 1,799 1,799 1,799 1,799 300
2016/08/23 1,800 1,800 1,800 1,800 300
2016/08/22 1,800 1,800 1,800 1,800 100
2016/08/17 1,836 1,836 1,836 1,836 1,000
2016/08/15 1,818 1,818 1,818 1,818 100
2016/08/12 1,800 1,800 1,800 1,800 700
2016/08/09 1,800 1,800 1,800 1,800 100
2016/07/29 1,800 1,800 1,800 1,800 200
2016/07/22 1,800 1,800 1,800 1,800 100
2016/07/20 1,816 1,816 1,816 1,816 200
2016/07/19 1,816 1,816 1,816 1,816 1,000
2016/07/15 1,799 1,799 1,799 1,799 1,200
2016/07/13 1,799 1,799 1,799 1,799 300
2016/07/07 1,799 1,799 1,799 1,799 200
2016/07/06 1,800 1,800 1,800 1,800 300
2016/07/04 1,818 1,818 1,818 1,818 300
2016/07/01 1,800 1,800 1,800 1,800 600
2016/06/22 1,799 1,799 1,799 1,799 300
2016/06/21 1,799 1,799 1,799 1,799 300
2016/06/20 1,800 1,800 1,800 1,800 300
2016/06/17 1,800 1,800 1,800 1,800 200
2016/06/16 1,800 1,800 1,800 1,800 200
2016/06/15 1,800 1,800 1,800 1,800 100
2016/06/14 1,800 1,800 1,800 1,800 300
2016/06/13 1,801 1,801 1,801 1,801 100
2016/06/09 1,826 1,826 1,800 1,800 300
2016/06/08 1,746 1,746 1,746 1,746 1,200
2016/06/03 1,825 1,826 1,825 1,826 300
2016/06/02 1,824 1,824 1,824 1,824 800
2016/05/30 1,806 1,806 1,806 1,806 300
2016/05/17 1,924 1,924 1,924 1,924 300
2016/05/16 1,887 1,905 1,887 1,905 200
2016/05/13 1,887 1,887 1,887 1,887 200
2016/05/10 1,869 1,869 1,869 1,869 100
2016/05/06 1,949 1,949 1,949 1,949 100
2016/05/02 1,930 1,930 1,930 1,930 300
2016/04/28 1,911 1,911 1,911 1,911 100
2016/04/25 1,911 1,911 1,911 1,911 100
2016/04/19 2,021 2,021 2,021 2,021 400
2016/04/18 2,001 2,001 2,001 2,001 100
2016/04/15 1,919 1,919 1,919 1,919 100
2016/04/04 1,919 1,919 1,919 1,919 200
2016/04/01 1,900 1,900 1,900 1,900 200
2016/03/31 1,900 1,900 1,900 1,900 200
2016/03/17 1,807 1,807 1,807 1,807 100
2016/03/16 1,790 1,790 1,790 1,790 100
2016/03/15 1,750 1,750 1,750 1,750 300
2016/03/11 1,797 1,797 1,797 1,797 300
2016/03/09 1,798 1,798 1,798 1,798 300
2016/03/08 1,799 1,799 1,799 1,799 300
2016/03/07 1,799 1,799 1,799 1,799 300
2016/03/04 1,800 1,800 1,800 1,800 300
2016/03/03 1,800 1,800 1,800 1,800 300
2016/03/02 1,802 1,802 1,802 1,802 200
2016/03/01 1,802 1,802 1,802 1,802 300
2016/02/29 1,802 1,802 1,802 1,802 200
2016/02/25 1,785 1,785 1,785 1,785 300
2016/02/24 1,785 1,785 1,785 1,785 300
2016/02/23 1,786 1,786 1,786 1,786 300
2016/02/22 1,786 1,786 1,786 1,786 300
2016/02/19 1,787 1,787 1,787 1,787 300
2016/02/17 1,787 1,787 1,787 1,787 300
2016/02/16 1,770 1,770 1,770 1,770 200
2016/02/12 1,753 1,753 1,753 1,753 300
2016/02/10 1,754 1,754 1,754 1,754 300
2016/02/09 1,754 1,754 1,754 1,754 100
2016/02/02 1,754 1,754 1,754 1,754 600
2016/02/01 1,737 1,737 1,737 1,737 1,300
2016/01/26 1,700 1,700 1,700 1,700 200
2016/01/25 1,799 1,799 1,799 1,799 300
2016/01/22 1,799 1,799 1,799 1,799 400
2016/01/21 1,800 1,800 1,800 1,800 300
2016/01/20 1,800 1,800 1,800 1,800 300
2016/01/19 1,830 1,830 1,830 1,830 1,200
2016/01/18 1,830 1,830 1,830 1,830 1,300
2016/01/15 1,797 1,812 1,797 1,812 1,100
2016/01/14 1,795 1,795 1,795 1,795 300
2016/01/12 1,795 1,795 1,795 1,795 100
2016/01/08 1,795 1,795 1,795 1,795 300
2016/01/07 1,795 1,795 1,795 1,795 300
2016/01/04 1,797 1,797 1,797 1,797 500

このページの先頭へ