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

ミツウロコグループホールディングス(8131)の株価時系列情報

ミツウロコグループホールディングス(8131)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
2026/03/27 2,362 2,411 2,362 2,404 101,300
2026/03/26 2,356 2,375 2,313 2,361 49,000
2026/03/25 2,356 2,370 2,342 2,355 79,600
2026/03/24 2,282 2,292 2,248 2,274 44,500
2026/03/23 2,217 2,243 2,205 2,239 63,400
2026/03/19 2,284 2,316 2,267 2,267 87,200
2026/03/18 2,289 2,330 2,289 2,318 48,100
2026/03/17 2,238 2,281 2,238 2,264 37,700
2026/03/16 2,215 2,260 2,201 2,231 56,600
2026/03/13 2,189 2,239 2,189 2,215 49,000
2026/03/12 2,227 2,234 2,195 2,223 46,000
2026/03/11 2,223 2,258 2,215 2,220 32,300
2026/03/10 2,186 2,251 2,160 2,220 53,100
2026/03/09 2,069 2,169 2,062 2,160 59,400
2026/03/06 2,206 2,223 2,148 2,169 54,100
2026/03/05 2,237 2,292 2,224 2,242 56,900
2026/03/04 2,234 2,271 2,162 2,205 62,000
2026/03/03 2,312 2,330 2,270 2,284 70,400
2026/03/02 2,345 2,365 2,280 2,347 51,200
2026/02/27 2,339 2,362 2,301 2,347 72,300
2026/02/26 2,343 2,343 2,301 2,307 46,900
2026/02/25 2,354 2,354 2,291 2,311 50,600
2026/02/24 2,327 2,362 2,262 2,332 53,900
2026/02/20 2,334 2,335 2,276 2,295 44,200
2026/02/19 2,344 2,371 2,327 2,370 38,200
2026/02/18 2,331 2,376 2,322 2,344 42,700
2026/02/17 2,289 2,331 2,264 2,292 33,000
2026/02/16 2,274 2,323 2,251 2,270 44,500
2026/02/13 2,365 2,385 2,251 2,266 37,000
2026/02/12 2,230 2,397 2,230 2,361 70,700
2026/02/10 2,299 2,380 2,299 2,380 55,000
2026/02/09 2,281 2,285 2,247 2,277 44,600
2026/02/06 2,221 2,265 2,205 2,231 41,500
2026/02/05 2,219 2,250 2,215 2,225 42,500
2026/02/04 2,186 2,216 2,169 2,199 31,300
2026/02/03 2,141 2,200 2,140 2,177 34,600
2026/02/02 2,198 2,207 2,129 2,129 34,500
2026/01/30 2,163 2,194 2,159 2,171 30,700
2026/01/29 2,167 2,193 2,130 2,175 35,100
2026/01/28 2,189 2,197 2,152 2,173 26,800
2026/01/27 2,194 2,194 2,161 2,189 34,900
2026/01/26 2,227 2,240 2,199 2,211 37,700
2026/01/23 2,227 2,265 2,227 2,236 21,500
2026/01/22 2,217 2,240 2,200 2,238 16,100
2026/01/21 2,212 2,229 2,190 2,229 24,800
2026/01/20 2,222 2,232 2,193 2,212 25,700
2026/01/19 2,226 2,251 2,224 2,231 22,300
2026/01/16 2,200 2,227 2,199 2,226 24,900
2026/01/15 2,225 2,231 2,208 2,228 24,600
2026/01/14 2,205 2,246 2,205 2,226 30,500
2026/01/13 2,212 2,241 2,195 2,228 28,400
2026/01/09 2,205 2,234 2,185 2,199 31,700
2026/01/08 2,200 2,222 2,200 2,209 25,200
2026/01/07 2,258 2,270 2,203 2,203 42,100
2026/01/06 2,230 2,315 2,230 2,296 38,600
2026/01/05 2,204 2,227 2,200 2,210 20,000
2025/12/30 2,220 2,235 2,196 2,202 35,000
2025/12/29 2,179 2,217 2,170 2,217 37,700
2025/12/26 2,191 2,193 2,169 2,179 19,800
2025/12/25 2,169 2,172 2,150 2,164 13,000
2025/12/24 2,179 2,184 2,152 2,157 17,000
2025/12/23 2,152 2,187 2,152 2,179 31,000
2025/12/22 2,157 2,157 2,117 2,142 27,500
2025/12/19 2,127 2,147 2,113 2,126 46,700
2025/12/18 2,099 2,162 2,085 2,158 36,700
2025/12/17 2,123 2,123 2,056 2,079 35,800
2025/12/16 2,106 2,138 2,096 2,119 50,900
2025/12/15 2,119 2,122 2,096 2,108 38,600
2025/12/12 2,144 2,147 2,108 2,119 62,500
2025/12/11 2,090 2,119 2,077 2,110 44,400
2025/12/10 2,120 2,136 2,075 2,088 33,000
2025/12/09 2,097 2,126 2,093 2,107 38,100
2025/12/08 2,130 2,149 2,081 2,085 20,300
2025/12/05 2,115 2,123 2,073 2,100 43,200
2025/12/04 2,143 2,181 2,132 2,147 34,700
2025/12/03 2,167 2,177 2,150 2,165 31,300
2025/12/02 2,255 2,281 2,162 2,163 57,300
2025/12/01 2,297 2,297 2,241 2,280 37,400
2025/11/28 2,308 2,332 2,290 2,313 26,000
2025/11/27 2,220 2,299 2,220 2,297 44,100
2025/11/26 2,196 2,226 2,179 2,209 27,500
2025/11/25 2,196 2,200 2,157 2,172 48,500
2025/11/21 2,197 2,235 2,174 2,174 129,700
2025/11/20 2,195 2,216 2,170 2,183 30,500
2025/11/19 2,150 2,170 2,130 2,145 31,600
2025/11/18 2,200 2,201 2,141 2,150 26,300
2025/11/17 2,232 2,243 2,201 2,201 32,400
2025/11/14 2,256 2,278 2,211 2,240 32,100
2025/11/13 2,271 2,308 2,227 2,255 32,500
2025/11/12 2,236 2,328 2,234 2,247 54,600
2025/11/11 2,200 2,222 2,146 2,213 44,300
2025/11/10 2,121 2,220 2,121 2,157 51,000
2025/11/07 2,150 2,171 2,128 2,171 29,100
2025/11/06 2,138 2,169 2,120 2,146 29,000
2025/11/05 2,106 2,134 2,073 2,108 34,500
2025/11/04 2,095 2,143 2,091 2,127 24,700
2025/10/31 2,106 2,125 2,056 2,108 58,200
2025/10/30 2,118 2,129 2,085 2,085 62,500
2025/10/29 2,193 2,193 2,110 2,110 30,200
2025/10/28 2,292 2,305 2,193 2,193 37,600
2025/10/27 2,334 2,346 2,321 2,327 25,900
2025/10/24 2,300 2,317 2,298 2,305 16,600
2025/10/23 2,265 2,317 2,259 2,294 27,900
2025/10/22 2,265 2,279 2,247 2,265 24,900
2025/10/21 2,240 2,268 2,235 2,251 24,100
2025/10/20 2,230 2,248 2,214 2,248 16,400
2025/10/17 2,237 2,237 2,205 2,208 20,300
2025/10/16 2,233 2,265 2,220 2,237 31,800
2025/10/15 2,192 2,250 2,192 2,242 20,100
2025/10/14 2,163 2,205 2,148 2,169 30,600
2025/10/10 2,231 2,231 2,180 2,197 32,800
2025/10/09 2,244 2,274 2,242 2,268 24,300
2025/10/08 2,246 2,291 2,233 2,244 27,700
2025/10/07 2,260 2,285 2,257 2,257 24,300
2025/10/06 2,216 2,261 2,211 2,260 26,900
2025/10/03 2,190 2,219 2,164 2,201 19,000
2025/10/02 2,215 2,242 2,156 2,166 31,700
2025/10/01 2,281 2,327 2,226 2,233 37,300
2025/09/30 2,292 2,330 2,292 2,298 30,300
2025/09/29 2,308 2,320 2,251 2,306 23,400
2025/09/26 2,326 2,346 2,301 2,327 48,500
2025/09/25 2,280 2,317 2,280 2,295 29,800
2025/09/24 2,272 2,284 2,226 2,257 26,600
2025/09/22 2,271 2,294 2,219 2,259 25,600
2025/09/19 2,246 2,279 2,246 2,271 45,600
2025/09/18 2,237 2,260 2,210 2,246 22,800
2025/09/17 2,284 2,284 2,230 2,237 27,300
2025/09/16 2,271 2,318 2,270 2,284 19,200
2025/09/12 2,346 2,368 2,281 2,281 47,500
2025/09/11 2,264 2,319 2,264 2,319 27,900
2025/09/10 2,246 2,278 2,245 2,264 28,000
2025/09/09 2,231 2,243 2,210 2,236 26,500
2025/09/08 2,146 2,206 2,146 2,201 34,300
2025/09/05 2,201 2,201 2,132 2,157 26,800
2025/09/04 2,179 2,226 2,141 2,210 35,700
2025/09/03 2,139 2,199 2,139 2,179 42,100
2025/09/02 2,149 2,168 2,139 2,139 23,100
2025/09/01 2,142 2,182 2,116 2,121 20,600
2025/08/29 2,103 2,183 2,095 2,158 32,500
2025/08/28 2,114 2,139 2,108 2,108 14,400
2025/08/27 2,120 2,146 2,115 2,119 20,400
2025/08/26 2,101 2,146 2,066 2,140 61,500
2025/08/25 2,168 2,170 2,104 2,104 27,200
2025/08/22 2,184 2,184 2,153 2,168 22,300
2025/08/21 2,189 2,208 2,164 2,179 26,600
2025/08/20 2,157 2,200 2,140 2,180 39,400
2025/08/19 2,209 2,210 2,158 2,158 36,300
2025/08/18 2,240 2,259 2,198 2,209 53,000
2025/08/15 2,274 2,290 2,247 2,273 32,000
2025/08/14 2,265 2,275 2,229 2,272 32,600
2025/08/13 2,287 2,330 2,234 2,284 56,000
2025/08/12 2,540 2,540 2,272 2,305 128,300
2025/08/08 2,268 2,298 2,255 2,290 55,100
2025/08/07 2,224 2,285 2,217 2,262 49,300
2025/08/06 2,137 2,210 2,137 2,206 47,600
2025/08/05 2,100 2,143 2,096 2,129 41,000
2025/08/04 2,119 2,143 2,094 2,096 47,500
2025/08/01 2,152 2,200 2,150 2,150 39,200
2025/07/31 2,119 2,186 2,119 2,137 29,800
2025/07/30 2,107 2,159 2,107 2,124 34,600
2025/07/29 2,118 2,159 2,108 2,120 37,100
2025/07/28 2,210 2,225 2,114 2,130 59,500
2025/07/25 2,217 2,229 2,190 2,202 53,500
2025/07/24 2,226 2,237 2,184 2,187 60,200
2025/07/23 2,206 2,216 2,164 2,216 74,600
2025/07/22 2,156 2,228 2,156 2,204 57,800
2025/07/18 2,178 2,211 2,158 2,170 42,900
2025/07/17 2,163 2,195 2,151 2,160 35,900
2025/07/16 2,185 2,209 2,135 2,153 51,900
2025/07/15 2,138 2,184 2,137 2,167 49,400
2025/07/14 2,139 2,158 2,124 2,148 37,400
2025/07/11 2,100 2,142 2,100 2,126 47,700
2025/07/10 2,108 2,127 2,077 2,078 71,600
2025/07/09 2,058 2,137 2,054 2,098 53,900
2025/07/08 2,000 2,069 2,000 2,059 57,000
2025/07/07 1,964 2,013 1,964 1,987 40,800
2025/07/04 2,024 2,025 1,970 1,979 31,600
2025/07/03 2,000 2,042 1,992 2,024 56,800
2025/07/02 1,951 2,014 1,932 1,997 77,400
2025/07/01 1,890 1,959 1,890 1,949 55,900
2025/06/30 1,890 1,937 1,881 1,900 56,300
2025/06/27 1,889 1,950 1,882 1,890 66,100
2025/06/26 1,848 1,900 1,848 1,870 54,000
2025/06/25 1,790 1,845 1,781 1,835 60,300
2025/06/24 1,783 1,808 1,779 1,797 60,700
2025/06/23 1,794 1,822 1,770 1,770 65,700
2025/06/20 1,783 1,817 1,742 1,770 324,700
2025/06/19 1,780 1,796 1,768 1,783 54,600
2025/06/18 1,794 1,820 1,773 1,783 79,400
2025/06/17 1,811 1,829 1,780 1,780 54,700
2025/06/16 1,887 1,910 1,817 1,824 49,400
2025/06/13 1,829 1,871 1,829 1,865 61,000
2025/06/12 1,835 1,863 1,835 1,839 40,500
2025/06/11 1,855 1,877 1,837 1,850 45,000
2025/06/10 1,878 1,939 1,866 1,866 55,500
2025/06/09 1,897 1,938 1,881 1,894 47,400
2025/06/06 1,895 1,922 1,881 1,902 33,800
2025/06/05 1,871 1,907 1,867 1,895 37,000
2025/06/04 1,867 1,918 1,866 1,894 32,700
2025/06/03 1,862 1,900 1,861 1,878 44,300

このページの先頭へ