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
2021/12/16 1,811 1,811 1,811 1,811 100
2021/12/15 1,811 1,811 1,811 1,811 1,500
2021/12/09 1,812 1,812 1,812 1,812 200
2021/12/08 1,812 1,812 1,812 1,812 300
2021/12/07 1,812 1,812 1,812 1,812 300
2021/12/06 1,812 1,812 1,812 1,812 300
2021/12/02 1,812 1,812 1,812 1,812 900
2021/11/26 1,812 1,812 1,812 1,812 300
2021/11/22 1,812 1,812 1,812 1,812 100
2021/11/19 1,812 1,812 1,812 1,812 300
2021/11/17 1,812 1,812 1,812 1,812 300
2021/11/16 1,829 1,829 1,812 1,812 700
2021/11/15 1,811 1,811 1,811 1,811 700
2021/11/12 1,811 1,811 1,811 1,811 100
2021/11/02 1,811 1,811 1,811 1,811 900
2021/11/01 1,811 1,811 1,811 1,811 300
2021/10/29 1,794 1,794 1,794 1,794 600
2021/10/11 1,777 1,777 1,777 1,777 100
2021/10/06 1,777 1,777 1,777 1,777 1,000
2021/10/01 1,760 1,777 1,760 1,777 1,700
2021/09/30 1,760 1,760 1,760 1,760 1,300
2021/09/29 1,760 1,760 1,760 1,760 500
2021/09/28 1,766 1,766 1,765 1,765 1,100
2021/09/27 1,725 1,792 1,725 1,792 500
2021/09/17 1,727 1,727 1,727 1,727 500
2021/09/16 1,727 1,727 1,727 1,727 500
2021/09/15 1,727 1,727 1,727 1,727 500
2021/09/14 1,727 1,727 1,727 1,727 300
2021/09/13 1,727 1,727 1,727 1,727 600
2021/09/08 1,661 1,661 1,661 1,661 100
2021/08/27 1,651 1,651 1,621 1,621 200
2021/08/20 1,611 1,611 1,611 1,611 300
2021/08/19 1,611 1,611 1,611 1,611 300
2021/08/18 1,611 1,611 1,611 1,611 300
2021/08/17 1,611 1,611 1,611 1,611 500
2021/08/16 1,581 1,596 1,581 1,596 600
2021/08/13 1,582 1,582 1,581 1,581 1,100
2021/08/12 1,581 1,581 1,581 1,581 700
2021/07/30 1,620 1,661 1,580 1,580 1,200
2021/07/29 1,546 1,550 1,546 1,550 700
2021/07/28 1,586 1,586 1,586 1,586 100
2021/07/27 1,586 1,586 1,586 1,586 600
2021/07/26 1,626 1,626 1,626 1,626 500
2021/07/21 1,662 1,662 1,662 1,662 300
2021/07/19 1,718 1,734 1,718 1,734 1,100
2021/07/16 1,717 1,717 1,717 1,717 1,300
2021/07/15 1,717 1,717 1,717 1,717 1,700
2021/07/14 1,761 1,761 1,717 1,717 600
2021/07/12 1,792 1,792 1,760 1,760 700
2021/07/09 1,792 1,792 1,792 1,792 300
2021/07/06 1,792 1,792 1,792 1,792 300
2021/07/01 1,792 1,792 1,792 1,792 800
2021/06/18 1,792 1,792 1,792 1,792 100
2021/06/17 1,792 1,792 1,792 1,792 600
2021/06/16 1,758 1,775 1,758 1,775 200
2021/06/14 1,757 1,757 1,757 1,757 1,100
2021/06/01 1,815 1,815 1,815 1,815 500
2021/05/31 1,815 1,815 1,815 1,815 500
2021/05/27 1,815 1,815 1,815 1,815 100
2021/05/19 1,815 1,815 1,815 1,815 300
2021/05/18 1,815 1,815 1,815 1,815 500
2021/05/14 1,798 1,798 1,780 1,798 800
2021/05/13 1,780 1,798 1,780 1,798 1,500
2021/05/07 1,780 1,780 1,780 1,780 300
2021/05/06 1,765 1,765 1,760 1,765 300
2021/04/30 1,783 1,783 1,756 1,760 1,300
2021/04/26 1,789 1,789 1,783 1,783 200
2021/04/23 1,795 1,795 1,795 1,795 100
2021/04/16 1,798 1,801 1,756 1,756 1,100
2021/04/15 1,978 1,978 1,778 1,798 2,100
2021/04/14 1,978 1,978 1,978 1,978 300
2021/04/12 1,978 1,978 1,978 1,978 300
2021/04/09 1,978 1,978 1,978 1,978 200
2021/04/07 1,978 1,978 1,978 1,978 100
2021/04/06 1,978 1,978 1,978 1,978 100
2021/04/05 1,979 1,979 1,979 1,979 300
2021/04/02 1,979 1,979 1,979 1,979 500
2021/04/01 1,979 1,979 1,979 1,979 500
2021/03/31 1,979 1,979 1,979 1,979 100
2021/03/24 1,999 1,999 1,999 1,999 300
2021/03/23 1,999 1,999 1,999 1,999 300
2021/03/19 1,999 1,999 1,999 1,999 500
2021/03/18 1,999 1,999 1,999 1,999 800
2021/03/12 1,745 1,745 1,745 1,745 900
2021/03/09 1,740 1,740 1,740 1,740 300
2021/03/08 1,740 1,740 1,740 1,740 300
2021/03/05 1,740 1,740 1,740 1,740 100
2021/03/04 1,740 1,740 1,740 1,740 300
2021/03/03 1,740 1,740 1,740 1,740 300
2021/03/02 1,745 1,745 1,740 1,740 500
2021/03/01 1,745 1,745 1,745 1,745 500
2021/02/26 1,745 1,745 1,745 1,745 1,500
2021/02/25 1,745 1,745 1,745 1,745 600
2021/02/24 1,745 1,745 1,745 1,745 600
2021/02/22 1,745 1,745 1,745 1,745 300
2021/02/19 1,745 1,745 1,745 1,745 300
2021/02/18 1,745 1,745 1,745 1,745 300
2021/02/17 1,730 1,745 1,730 1,745 500
2021/02/16 1,745 1,745 1,730 1,730 600
2021/02/15 1,745 1,745 1,745 1,745 700
2021/02/12 1,745 1,745 1,745 1,745 300
2021/02/08 1,745 1,745 1,745 1,745 100
2021/02/02 1,785 1,785 1,785 1,785 200
2021/02/01 1,785 1,785 1,785 1,785 200
2021/01/29 1,785 1,785 1,785 1,785 200
2021/01/22 1,785 1,785 1,785 1,785 300
2021/01/21 1,785 1,785 1,785 1,785 300
2021/01/20 1,785 1,785 1,785 1,785 300
2021/01/19 1,785 1,785 1,785 1,785 500
2021/01/18 1,785 1,785 1,785 1,785 500
2021/01/15 1,785 1,785 1,785 1,785 600
2021/01/14 1,785 1,785 1,785 1,785 400
2021/01/13 1,785 1,785 1,785 1,785 400
2021/01/12 1,785 1,785 1,785 1,785 400
2021/01/08 1,785 1,785 1,785 1,785 500
2021/01/07 1,785 1,785 1,785 1,785 400
2021/01/05 1,785 1,785 1,785 1,785 800
2021/01/04 1,785 1,785 1,785 1,785 700

このページの先頭へ