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
2023/12/29 1,840 1,857 1,840 1,857 700
2023/12/26 1,839 1,839 1,839 1,839 200
2023/12/25 1,875 1,875 1,831 1,831 300
2023/12/21 1,915 1,915 1,915 1,915 300
2023/12/20 1,915 1,915 1,915 1,915 300
2023/12/19 1,897 1,915 1,897 1,915 600
2023/12/18 1,879 1,897 1,879 1,897 1,400
2023/12/15 1,879 1,879 1,879 1,879 1,600
2023/12/14 1,879 1,879 1,879 1,879 200
2023/12/13 1,879 1,879 1,879 1,879 300
2023/12/08 1,879 1,879 1,879 1,879 200
2023/12/07 1,879 1,879 1,879 1,879 400
2023/12/04 1,839 1,839 1,839 1,839 200
2023/12/01 1,825 1,837 1,825 1,837 300
2023/11/30 1,808 1,825 1,808 1,825 300
2023/11/22 1,807 1,807 1,807 1,807 300
2023/11/21 1,807 1,807 1,807 1,807 100
2023/11/17 1,807 1,807 1,807 1,807 700
2023/11/16 1,807 1,807 1,807 1,807 600
2023/11/15 1,828 1,828 1,790 1,790 700
2023/11/14 1,828 1,828 1,828 1,828 300
2023/11/02 1,828 1,828 1,828 1,828 700
2023/11/01 1,819 1,833 1,810 1,810 1,600
2023/10/31 1,801 1,818 1,801 1,818 600
2023/10/26 1,801 1,801 1,800 1,800 700
2023/10/19 1,810 1,810 1,810 1,810 100
2023/10/17 1,845 1,845 1,845 1,845 800
2023/10/13 1,848 1,848 1,845 1,845 1,100
2023/10/12 1,849 1,849 1,848 1,848 700
2023/10/11 1,850 1,850 1,849 1,849 600
2023/10/10 1,894 1,900 1,850 1,850 900
2023/10/06 1,986 1,986 1,831 1,895 5,600
2023/10/05 1,986 1,986 1,986 1,986 600
2023/10/04 2,100 2,100 1,986 1,986 800
2023/10/03 2,298 2,298 2,100 2,100 1,300
2023/10/02 2,435 2,435 2,000 2,002 6,100
2023/09/29 1,885 2,285 1,885 2,285 700
2023/09/28 1,824 1,885 1,805 1,885 600
2023/09/20 1,787 1,804 1,787 1,804 2,000
2023/09/19 1,787 1,787 1,787 1,787 2,900
2023/09/15 1,787 1,787 1,787 1,787 3,500
2023/09/14 1,787 1,787 1,787 1,787 400
2023/09/13 1,787 1,787 1,787 1,787 400
2023/09/12 1,787 1,787 1,787 1,787 300
2023/09/11 1,787 1,787 1,787 1,787 300
2023/09/08 1,787 1,787 1,787 1,787 300
2023/08/30 1,787 1,787 1,787 1,787 100
2023/07/31 1,787 1,787 1,787 1,787 400
2023/07/14 1,787 1,787 1,787 1,787 100
2023/07/07 1,770 1,770 1,770 1,770 400
2023/07/05 1,762 1,762 1,762 1,762 200
2023/07/04 1,762 1,762 1,762 1,762 400
2023/07/03 1,722 1,722 1,722 1,722 400
2023/06/29 1,682 1,682 1,682 1,682 100
2023/06/28 1,682 1,682 1,682 1,682 1,200
2023/06/15 1,762 1,762 1,762 1,762 100
2023/06/07 1,762 1,762 1,762 1,762 300
2023/06/06 1,762 1,762 1,762 1,762 400
2023/06/05 1,762 1,762 1,762 1,762 100
2023/06/01 1,745 1,762 1,745 1,762 1,200
2023/05/31 1,745 1,745 1,745 1,745 700
2023/05/24 1,728 1,728 1,728 1,728 100
2023/05/17 1,728 1,728 1,728 1,728 300
2023/05/10 1,711 1,711 1,711 1,711 100
2023/05/09 1,720 1,720 1,720 1,720 100
2023/05/08 1,720 1,720 1,720 1,720 200
2023/05/02 1,739 1,740 1,739 1,740 200
2023/04/24 1,701 1,701 1,701 1,701 200
2023/04/17 1,721 1,759 1,721 1,722 300
2023/04/14 1,688 1,704 1,688 1,704 300
2023/03/22 1,708 1,708 1,708 1,708 100
2023/02/28 1,708 1,708 1,708 1,708 100
2023/02/17 1,700 1,708 1,700 1,708 1,000
2023/02/16 1,692 1,692 1,692 1,692 800
2023/02/15 1,676 1,676 1,676 1,676 100
2023/02/10 1,660 1,660 1,660 1,660 200
2023/02/02 1,660 1,660 1,660 1,660 600
2023/02/01 1,636 1,636 1,636 1,636 300
2023/01/31 1,660 1,660 1,580 1,620 1,400
2023/01/05 1,700 1,700 1,700 1,700 1,000
2023/01/04 1,700 1,700 1,700 1,700 1,800

このページの先頭へ