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
2019/12/24 1,808 1,808 1,808 1,808 100
2019/12/23 1,848 1,848 1,848 1,848 100
2019/12/20 1,848 1,848 1,848 1,848 1,000
2019/12/18 1,848 1,848 1,848 1,848 100
2019/12/17 1,828 1,848 1,828 1,848 700
2019/12/16 1,828 1,828 1,828 1,828 1,200
2019/12/13 1,828 1,828 1,828 1,828 900
2019/12/11 1,845 1,845 1,810 1,810 1,400
2019/12/10 1,845 1,845 1,845 1,845 200
2019/12/09 1,810 1,845 1,810 1,845 1,100
2019/12/05 1,810 1,810 1,810 1,810 600
2019/12/04 1,810 1,810 1,810 1,810 500
2019/12/03 1,810 1,810 1,810 1,810 300
2019/12/02 1,810 1,810 1,810 1,810 700
2019/11/29 1,810 1,810 1,810 1,810 200
2019/11/28 1,810 1,810 1,810 1,810 300
2019/11/27 1,810 1,810 1,810 1,810 500
2019/11/26 1,810 1,810 1,810 1,810 500
2019/11/25 1,811 1,811 1,810 1,810 600
2019/11/22 1,810 1,810 1,810 1,810 1,000
2019/11/21 1,829 1,829 1,829 1,829 400
2019/11/20 1,829 1,829 1,829 1,829 400
2019/11/19 1,829 1,829 1,829 1,829 500
2019/11/18 1,811 1,811 1,811 1,811 1,000
2019/11/15 1,850 1,850 1,800 1,811 2,000
2019/11/14 1,856 1,856 1,850 1,850 500
2019/11/13 1,856 1,856 1,856 1,856 300
2019/11/12 1,808 1,856 1,799 1,856 2,100
2019/11/11 1,807 1,848 1,807 1,848 2,700
2019/11/05 1,808 1,808 1,801 1,801 300
2019/11/01 1,810 1,810 1,810 1,810 200
2019/10/31 1,812 1,812 1,812 1,812 100
2019/10/17 1,818 1,818 1,818 1,818 200
2019/10/16 1,819 1,819 1,819 1,819 100
2019/10/15 1,820 1,820 1,820 1,820 200
2019/10/02 1,830 1,830 1,830 1,830 200
2019/10/01 1,830 1,830 1,830 1,830 200
2019/09/30 1,828 1,828 1,828 1,828 200
2019/09/18 1,830 1,830 1,830 1,830 300
2019/09/17 1,830 1,830 1,830 1,830 200
2019/09/13 1,830 1,830 1,800 1,800 200
2019/09/03 1,830 1,830 1,830 1,830 300
2019/09/02 1,830 1,830 1,830 1,830 200
2019/08/30 1,846 1,846 1,846 1,846 300
2019/08/19 1,846 1,846 1,846 1,846 500
2019/08/16 1,846 1,846 1,846 1,846 500
2019/08/15 1,821 1,828 1,821 1,828 900
2019/08/09 1,810 1,810 1,810 1,810 400
2019/08/07 1,832 1,832 1,832 1,832 500
2019/08/06 1,860 1,860 1,830 1,830 300
2019/08/02 1,870 1,870 1,870 1,870 2,000
2019/08/01 1,870 1,870 1,870 1,870 200
2019/07/19 1,841 1,841 1,841 1,841 100
2019/07/16 1,900 1,900 1,820 1,820 1,000
2019/07/12 1,900 1,900 1,900 1,900 1,600
2019/07/02 1,900 1,900 1,900 1,900 200
2019/07/01 1,900 1,900 1,900 1,900 200
2019/06/28 1,910 1,910 1,910 1,910 200
2019/06/18 1,910 1,910 1,910 1,910 100
2019/06/17 1,910 1,910 1,910 1,910 200
2019/06/14 1,910 1,910 1,910 1,910 200
2019/06/04 1,910 1,910 1,910 1,910 300
2019/06/03 1,910 1,910 1,910 1,910 300
2019/05/31 1,910 1,910 1,910 1,910 300
2019/05/20 1,915 1,915 1,910 1,910 200
2019/05/17 1,917 1,917 1,917 1,917 100
2019/05/16 1,901 1,901 1,901 1,901 100
2019/05/15 1,883 1,883 1,883 1,883 100
2019/05/07 1,938 1,938 1,820 1,820 1,800
2019/04/26 1,919 1,919 1,919 1,919 200
2019/04/17 1,927 1,927 1,900 1,900 600
2019/04/16 1,927 1,927 1,927 1,927 100
2019/04/15 1,890 1,908 1,890 1,908 400
2019/04/11 1,890 1,890 1,890 1,890 500
2019/04/04 1,890 1,890 1,890 1,890 100
2019/04/01 2,020 2,020 2,020 2,020 200
2019/03/29 2,000 2,000 2,000 2,000 100
2019/03/26 1,998 1,998 1,998 1,998 100
2019/03/22 1,974 1,988 1,974 1,988 200
2019/03/20 1,974 1,974 1,974 1,974 400
2019/03/19 1,934 1,934 1,934 1,934 500
2019/03/04 1,934 1,934 1,934 1,934 500
2019/02/28 1,934 1,934 1,934 1,934 100
2019/02/19 1,915 1,915 1,915 1,915 500
2019/02/13 1,915 1,915 1,915 1,915 200
2019/02/12 1,915 1,915 1,915 1,915 100
2019/02/04 1,915 1,915 1,915 1,915 200
2019/02/01 1,915 1,915 1,915 1,915 200
2019/01/31 1,897 1,897 1,897 1,897 200
2019/01/24 1,879 1,879 1,879 1,879 500
2019/01/17 1,919 1,919 1,919 1,919 400
2019/01/16 1,919 1,919 1,900 1,900 700
2019/01/15 1,919 1,919 1,919 1,919 100
2019/01/11 1,900 1,900 1,900 1,900 300
2019/01/10 1,900 1,900 1,900 1,900 300
2019/01/09 1,900 1,900 1,900 1,900 200
2019/01/07 1,920 1,960 1,886 1,886 2,700

このページの先頭へ