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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,902 | 1,964 | 1,871 | 1,871 | 50,200 |
| 2025/05/30 | 1,891 | 1,951 | 1,891 | 1,923 | 77,800 |
| 2025/05/29 | 1,919 | 1,946 | 1,907 | 1,921 | 46,500 |
| 2025/05/28 | 1,973 | 1,984 | 1,919 | 1,919 | 44,300 |
| 2025/05/27 | 1,949 | 1,975 | 1,929 | 1,942 | 38,200 |
| 2025/05/26 | 1,929 | 1,980 | 1,921 | 1,921 | 50,500 |
| 2025/05/23 | 1,952 | 1,955 | 1,915 | 1,917 | 47,800 |
| 2025/05/22 | 1,957 | 1,986 | 1,939 | 1,952 | 32,500 |
| 2025/05/21 | 1,940 | 2,016 | 1,940 | 1,985 | 32,000 |
| 2025/05/20 | 1,956 | 1,986 | 1,940 | 1,940 | 38,400 |
| 2025/05/19 | 1,987 | 2,010 | 1,951 | 1,964 | 34,800 |
| 2025/05/16 | 1,958 | 2,048 | 1,958 | 2,014 | 33,700 |
| 2025/05/15 | 1,942 | 1,998 | 1,932 | 1,971 | 36,900 |
| 2025/05/14 | 2,015 | 2,031 | 1,939 | 1,951 | 49,700 |
| 2025/05/13 | 2,084 | 2,090 | 1,988 | 2,025 | 53,900 |
| 2025/05/12 | 1,868 | 2,098 | 1,828 | 2,090 | 93,100 |
| 2025/05/09 | 1,823 | 1,874 | 1,823 | 1,867 | 37,400 |
| 2025/05/08 | 1,816 | 1,824 | 1,790 | 1,822 | 17,600 |
| 2025/05/07 | 1,795 | 1,835 | 1,781 | 1,803 | 25,200 |
| 2025/05/02 | 1,813 | 1,836 | 1,781 | 1,801 | 24,300 |
| 2025/05/01 | 1,789 | 1,826 | 1,787 | 1,819 | 23,000 |
| 2025/04/30 | 1,802 | 1,829 | 1,783 | 1,803 | 45,400 |
| 2025/04/28 | 1,769 | 1,816 | 1,769 | 1,816 | 143,900 |
| 2025/04/25 | 1,780 | 1,800 | 1,768 | 1,769 | 25,200 |
| 2025/04/24 | 1,821 | 1,821 | 1,784 | 1,786 | 29,400 |
| 2025/04/23 | 1,844 | 1,850 | 1,806 | 1,806 | 37,600 |
| 2025/04/22 | 1,800 | 1,835 | 1,800 | 1,827 | 42,100 |
| 2025/04/21 | 1,792 | 1,820 | 1,780 | 1,819 | 29,500 |
| 2025/04/18 | 1,735 | 1,815 | 1,728 | 1,806 | 42,100 |
| 2025/04/17 | 1,666 | 1,732 | 1,626 | 1,719 | 27,500 |
| 2025/04/16 | 1,617 | 1,673 | 1,610 | 1,666 | 32,500 |
| 2025/04/15 | 1,670 | 1,679 | 1,604 | 1,615 | 29,100 |
| 2025/04/14 | 1,717 | 1,717 | 1,663 | 1,668 | 33,900 |
| 2025/04/11 | 1,699 | 1,708 | 1,628 | 1,702 | 42,600 |
| 2025/04/10 | 1,749 | 1,755 | 1,700 | 1,739 | 59,800 |
| 2025/04/09 | 1,600 | 1,664 | 1,600 | 1,630 | 46,300 |
| 2025/04/08 | 1,595 | 1,687 | 1,558 | 1,640 | 55,900 |
| 2025/04/07 | 1,542 | 1,595 | 1,503 | 1,555 | 37,900 |
| 2025/04/04 | 1,658 | 1,677 | 1,586 | 1,622 | 59,800 |
| 2025/04/03 | 1,720 | 1,738 | 1,681 | 1,698 | 54,900 |
| 2025/04/02 | 1,805 | 1,808 | 1,727 | 1,765 | 39,200 |
| 2025/04/01 | 1,816 | 1,832 | 1,800 | 1,815 | 62,200 |
| 2025/03/31 | 1,784 | 1,812 | 1,767 | 1,791 | 44,500 |
| 2025/03/28 | 1,811 | 1,844 | 1,797 | 1,808 | 41,600 |
| 2025/03/27 | 1,810 | 1,847 | 1,796 | 1,847 | 91,900 |
| 2025/03/26 | 1,835 | 1,842 | 1,813 | 1,835 | 62,700 |
| 2025/03/25 | 1,880 | 1,881 | 1,838 | 1,838 | 35,700 |
| 2025/03/24 | 1,959 | 1,959 | 1,880 | 1,880 | 40,700 |
| 2025/03/21 | 1,969 | 2,008 | 1,897 | 1,956 | 93,900 |
| 2025/03/19 | 1,933 | 1,953 | 1,927 | 1,929 | 15,800 |
| 2025/03/18 | 1,933 | 1,966 | 1,924 | 1,928 | 34,700 |
| 2025/03/17 | 1,944 | 1,978 | 1,922 | 1,931 | 28,100 |
| 2025/03/14 | 1,948 | 1,959 | 1,927 | 1,951 | 33,400 |
| 2025/03/13 | 1,967 | 1,986 | 1,917 | 1,955 | 24,100 |
| 2025/03/12 | 1,948 | 2,007 | 1,948 | 1,967 | 35,600 |
| 2025/03/11 | 1,959 | 1,971 | 1,926 | 1,960 | 24,000 |
| 2025/03/10 | 1,976 | 2,002 | 1,959 | 1,960 | 21,800 |
| 2025/03/07 | 1,976 | 2,005 | 1,923 | 1,976 | 27,200 |
| 2025/03/06 | 1,990 | 2,028 | 1,986 | 2,000 | 40,100 |
| 2025/03/05 | 1,931 | 1,990 | 1,931 | 1,986 | 24,300 |
| 2025/03/04 | 1,916 | 1,943 | 1,902 | 1,919 | 32,800 |
| 2025/03/03 | 1,862 | 1,945 | 1,862 | 1,924 | 32,100 |
| 2025/02/28 | 1,811 | 1,856 | 1,800 | 1,833 | 97,300 |
| 2025/02/27 | 1,774 | 1,812 | 1,774 | 1,809 | 17,800 |
| 2025/02/26 | 1,800 | 1,803 | 1,772 | 1,784 | 23,900 |
| 2025/02/25 | 1,812 | 1,846 | 1,800 | 1,800 | 21,700 |
| 2025/02/21 | 1,830 | 1,874 | 1,822 | 1,842 | 14,800 |
| 2025/02/20 | 1,843 | 1,853 | 1,809 | 1,822 | 27,000 |
| 2025/02/19 | 1,890 | 1,890 | 1,845 | 1,858 | 27,400 |
| 2025/02/18 | 1,879 | 1,899 | 1,866 | 1,891 | 13,600 |
| 2025/02/17 | 1,813 | 1,893 | 1,813 | 1,867 | 16,500 |
| 2025/02/14 | 1,840 | 1,858 | 1,821 | 1,829 | 17,800 |
| 2025/02/13 | 1,814 | 1,845 | 1,807 | 1,823 | 16,500 |
| 2025/02/12 | 1,825 | 1,829 | 1,801 | 1,820 | 14,700 |
| 2025/02/10 | 1,843 | 1,860 | 1,800 | 1,800 | 19,300 |
| 2025/02/07 | 1,802 | 1,840 | 1,800 | 1,817 | 20,500 |
| 2025/02/06 | 1,819 | 1,831 | 1,802 | 1,817 | 6,500 |
| 2025/02/05 | 1,790 | 1,819 | 1,777 | 1,801 | 16,400 |
| 2025/02/04 | 1,816 | 1,848 | 1,772 | 1,775 | 24,300 |
| 2025/02/03 | 1,785 | 1,812 | 1,785 | 1,798 | 32,500 |
| 2025/01/31 | 1,809 | 1,831 | 1,786 | 1,809 | 24,400 |
| 2025/01/30 | 1,804 | 1,843 | 1,797 | 1,818 | 30,200 |
| 2025/01/29 | 1,842 | 1,842 | 1,800 | 1,804 | 13,400 |
| 2025/01/28 | 1,821 | 1,847 | 1,806 | 1,831 | 19,500 |
| 2025/01/27 | 1,820 | 1,839 | 1,805 | 1,839 | 17,800 |
| 2025/01/24 | 1,810 | 1,843 | 1,790 | 1,793 | 22,900 |
| 2025/01/23 | 1,807 | 1,809 | 1,790 | 1,796 | 22,800 |
| 2025/01/22 | 1,815 | 1,827 | 1,793 | 1,814 | 22,000 |
| 2025/01/21 | 1,791 | 1,835 | 1,780 | 1,799 | 23,500 |
| 2025/01/20 | 1,781 | 1,830 | 1,779 | 1,791 | 22,000 |
| 2025/01/17 | 1,684 | 1,808 | 1,684 | 1,788 | 60,900 |
| 2025/01/16 | 1,668 | 1,700 | 1,653 | 1,682 | 24,000 |
| 2025/01/15 | 1,641 | 1,668 | 1,634 | 1,648 | 31,100 |
| 2025/01/14 | 1,640 | 1,679 | 1,636 | 1,649 | 22,300 |
| 2025/01/10 | 1,650 | 1,674 | 1,629 | 1,637 | 22,400 |
| 2025/01/09 | 1,664 | 1,697 | 1,652 | 1,661 | 37,400 |
| 2025/01/08 | 1,695 | 1,695 | 1,662 | 1,662 | 27,900 |
| 2025/01/07 | 1,717 | 1,717 | 1,675 | 1,695 | 35,400 |
| 2025/01/06 | 1,795 | 1,795 | 1,715 | 1,717 | 45,000 |
| 2024/12/30 | 1,873 | 1,873 | 1,796 | 1,797 | 19,900 |
| 2024/12/27 | 1,910 | 1,919 | 1,839 | 1,860 | 31,400 |
| 2024/12/26 | 1,817 | 1,876 | 1,798 | 1,876 | 41,000 |
| 2024/12/25 | 1,819 | 1,819 | 1,782 | 1,817 | 15,800 |
| 2024/12/24 | 1,794 | 1,814 | 1,794 | 1,804 | 10,300 |
| 2024/12/23 | 1,770 | 1,814 | 1,770 | 1,794 | 17,400 |
| 2024/12/20 | 1,779 | 1,779 | 1,739 | 1,776 | 59,200 |
| 2024/12/19 | 1,752 | 1,797 | 1,751 | 1,775 | 11,300 |
| 2024/12/18 | 1,774 | 1,783 | 1,750 | 1,765 | 10,100 |
| 2024/12/17 | 1,812 | 1,819 | 1,763 | 1,786 | 26,000 |
| 2024/12/16 | 1,780 | 1,807 | 1,768 | 1,796 | 18,100 |
| 2024/12/13 | 1,788 | 1,809 | 1,748 | 1,788 | 39,300 |
| 2024/12/12 | 1,796 | 1,830 | 1,779 | 1,805 | 35,200 |
| 2024/12/11 | 1,765 | 1,791 | 1,765 | 1,778 | 25,700 |
| 2024/12/10 | 1,758 | 1,776 | 1,727 | 1,758 | 36,100 |
| 2024/12/09 | 1,733 | 1,749 | 1,703 | 1,734 | 27,300 |
| 2024/12/06 | 1,730 | 1,786 | 1,727 | 1,744 | 40,400 |
| 2024/12/05 | 1,727 | 1,731 | 1,712 | 1,719 | 17,500 |
| 2024/12/04 | 1,746 | 1,755 | 1,714 | 1,727 | 29,800 |
| 2024/12/03 | 1,664 | 1,800 | 1,664 | 1,755 | 97,100 |
| 2024/12/02 | 1,630 | 1,683 | 1,630 | 1,672 | 15,200 |
| 2024/11/29 | 1,639 | 1,668 | 1,635 | 1,635 | 18,900 |
| 2024/11/28 | 1,640 | 1,667 | 1,638 | 1,654 | 20,400 |
| 2024/11/27 | 1,644 | 1,644 | 1,610 | 1,631 | 19,000 |
| 2024/11/26 | 1,688 | 1,700 | 1,641 | 1,656 | 23,800 |
| 2024/11/25 | 1,726 | 1,726 | 1,695 | 1,695 | 23,000 |
| 2024/11/22 | 1,694 | 1,719 | 1,694 | 1,704 | 19,100 |
| 2024/11/21 | 1,669 | 1,718 | 1,669 | 1,694 | 20,200 |
| 2024/11/20 | 1,659 | 1,690 | 1,643 | 1,663 | 36,900 |
| 2024/11/19 | 1,658 | 1,704 | 1,658 | 1,699 | 14,300 |
| 2024/11/18 | 1,642 | 1,683 | 1,642 | 1,658 | 14,700 |
| 2024/11/15 | 1,636 | 1,688 | 1,636 | 1,657 | 20,000 |
| 2024/11/14 | 1,680 | 1,683 | 1,631 | 1,633 | 25,300 |
| 2024/11/13 | 1,708 | 1,716 | 1,686 | 1,686 | 27,800 |
| 2024/11/12 | 1,700 | 1,729 | 1,696 | 1,696 | 23,300 |
| 2024/11/11 | 1,697 | 1,725 | 1,697 | 1,711 | 13,600 |
| 2024/11/08 | 1,759 | 1,780 | 1,718 | 1,723 | 22,900 |
| 2024/11/07 | 1,729 | 1,748 | 1,717 | 1,737 | 41,500 |
| 2024/11/06 | 1,710 | 1,730 | 1,691 | 1,717 | 36,200 |
| 2024/11/05 | 1,704 | 1,734 | 1,687 | 1,691 | 18,000 |
| 2024/11/01 | 1,736 | 1,743 | 1,685 | 1,704 | 27,300 |
| 2024/10/31 | 1,730 | 1,768 | 1,715 | 1,738 | 34,100 |
| 2024/10/30 | 1,722 | 1,735 | 1,704 | 1,722 | 62,500 |
| 2024/10/29 | 1,679 | 1,710 | 1,665 | 1,707 | 17,800 |
| 2024/10/28 | 1,661 | 1,700 | 1,661 | 1,694 | 25,800 |
| 2024/10/25 | 1,669 | 1,681 | 1,649 | 1,657 | 27,300 |
| 2024/10/24 | 1,643 | 1,714 | 1,623 | 1,679 | 37,900 |
| 2024/10/23 | 1,677 | 1,688 | 1,642 | 1,656 | 19,300 |
| 2024/10/22 | 1,690 | 1,693 | 1,660 | 1,674 | 20,800 |
| 2024/10/21 | 1,700 | 1,704 | 1,675 | 1,690 | 10,200 |
| 2024/10/18 | 1,726 | 1,726 | 1,685 | 1,696 | 15,600 |
| 2024/10/17 | 1,734 | 1,734 | 1,700 | 1,707 | 15,200 |
| 2024/10/16 | 1,765 | 1,778 | 1,732 | 1,734 | 30,100 |
| 2024/10/15 | 1,783 | 1,788 | 1,753 | 1,765 | 28,300 |
| 2024/10/11 | 1,788 | 1,792 | 1,779 | 1,781 | 12,400 |
| 2024/10/10 | 1,821 | 1,845 | 1,773 | 1,788 | 20,700 |
| 2024/10/09 | 1,816 | 1,845 | 1,788 | 1,799 | 30,900 |
| 2024/10/08 | 1,793 | 1,837 | 1,793 | 1,814 | 21,500 |
| 2024/10/07 | 1,840 | 1,840 | 1,770 | 1,815 | 30,300 |