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
1987/12/28 840 840 840 840 6,000
1987/12/25 855 855 850 850 12,000
1987/12/24 855 855 855 855 5,000
1987/12/23 853 853 852 852 14,000
1987/12/22 853 853 848 852 6,000
1987/12/21 852 852 852 852 11,000
1987/12/18 862 862 862 862 7,000
1987/12/17 860 860 860 860 2,000
1987/12/16 860 860 860 860 7,000
1987/12/15 880 880 870 870 20,000
1987/12/14 870 880 870 880 16,000
1987/12/11 880 880 880 880 22,000
1987/12/10 880 885 880 883 23,000
1987/12/09 880 880 880 880 18,000
1987/12/08 880 880 880 880 10,000
1987/12/07 880 880 880 880 10,000
1987/12/05 875 880 875 880 6,000
1987/12/04 875 875 875 875 10,000
1987/12/03 890 895 880 895 25,000
1987/12/02 880 880 880 880 11,000
1987/12/01 870 870 870 870 4,000
1987/11/27 875 905 875 905 22,000
1987/11/26 910 920 910 915 77,000
1987/11/25 889 920 889 920 50,000
1987/11/24 889 889 889 889 5,000
1987/11/19 901 910 901 901 28,000
1987/11/18 869 910 869 910 32,000
1987/11/17 851 879 851 879 36,000
1987/11/16 821 856 821 855 37,000
1987/11/13 820 820 819 820 7,000
1987/11/12 820 820 819 819 13,000
1987/11/11 820 820 820 820 36,000
1987/11/10 860 860 860 860 13,000
1987/11/05 860 896 860 895 28,000
1987/11/04 850 860 840 860 44,000
1987/11/02 850 850 850 850 25,000
1987/10/30 850 850 850 850 12,000
1987/10/29 860 860 850 850 8,000
1987/10/28 880 885 860 860 21,000
1987/10/27 840 870 840 870 36,000
1987/10/26 900 900 900 900 4,000
1987/10/24 890 900 890 900 41,000
1987/10/23 900 900 900 900 5,000
1987/10/22 900 900 900 900 34,000
1987/10/21 900 905 899 900 39,000
1987/10/19 950 950 950 950 20,000
1987/10/15 990 990 990 990 2,000
1987/10/14 982 995 980 980 44,000
1987/10/13 987 1,020 987 1,000 85,000
1987/10/12 980 1,000 980 1,000 67,000
1987/10/09 970 995 960 990 251,000
1987/10/08 931 950 931 950 47,000
1987/10/07 935 938 930 930 30,000
1987/10/06 935 940 935 940 29,000
1987/10/05 934 935 934 935 34,000
1987/10/03 950 951 946 946 10,000
1987/10/02 946 955 946 955 8,000
1987/10/01 940 950 930 945 35,000
1987/09/30 967 968 940 940 38,000
1987/09/29 950 970 950 951 39,000
1987/09/28 945 945 945 945 10,000
1987/09/26 918 950 918 950 30,000
1987/09/25 890 920 890 920 43,000
1987/09/24 900 920 900 910 28,000
1987/09/22 920 920 910 910 28,000
1987/09/21 935 935 931 932 8,000
1987/09/18 930 932 930 932 8,000
1987/09/17 939 950 939 950 5,000
1987/09/16 950 950 940 940 37,000
1987/09/14 960 960 950 960 24,000
1987/09/11 955 970 940 970 36,000
1987/09/10 965 970 965 965 41,000
1987/09/09 960 970 960 961 70,000
1987/09/08 980 998 980 980 27,000
1987/09/07 980 982 980 980 13,000
1987/09/05 985 1,000 980 1,000 24,000
1987/09/04 995 995 980 994 23,000
1987/09/03 965 965 965 965 21,000
1987/09/02 1,000 1,010 990 995 42,000
1987/09/01 992 1,000 990 999 40,000
1987/08/31 980 990 980 990 15,000
1987/08/29 990 1,000 990 1,000 14,000
1987/08/28 1,000 1,000 980 1,000 20,000
1987/08/27 1,010 1,010 1,000 1,000 7,000
1987/08/26 1,000 1,020 1,000 1,020 24,000
1987/08/25 1,020 1,020 1,000 1,000 19,000
1987/08/24 1,030 1,040 1,000 1,030 30,000
1987/08/21 991 1,030 990 1,030 269,000
1987/08/20 985 1,000 985 987 28,000
1987/08/19 986 990 985 986 43,000
1987/08/18 985 998 985 986 24,000
1987/08/17 981 1,000 981 1,000 17,000
1987/08/14 985 990 981 981 49,000
1987/08/13 1,000 1,000 990 1,000 32,000
1987/08/12 989 1,040 987 1,000 45,000
1987/08/11 1,010 1,020 990 990 33,000
1987/08/10 987 1,010 987 1,010 12,000
1987/08/07 989 1,000 985 985 27,000
1987/08/06 989 990 980 989 24,000
1987/08/05 969 975 969 975 14,000
1987/08/04 966 974 966 972 58,000
1987/08/03 976 980 976 976 26,000
1987/08/01 981 983 973 980 24,000
1987/07/31 970 990 970 989 22,000
1987/07/30 980 990 972 972 40,000
1987/07/29 981 984 970 972 50,000
1987/07/28 981 981 970 979 59,000
1987/07/27 980 980 970 970 31,000
1987/07/25 970 980 969 970 9,000
1987/07/24 961 970 961 964 20,000
1987/07/23 970 970 960 970 78,000
1987/07/22 970 980 959 980 43,000
1987/07/21 980 980 970 980 18,000
1987/07/20 1,010 1,020 990 1,000 57,000
1987/07/17 1,010 1,010 1,010 1,010 37,000
1987/07/16 1,030 1,040 1,010 1,010 90,000
1987/07/15 1,010 1,030 1,010 1,030 153,000
1987/07/14 1,030 1,050 1,020 1,020 57,000
1987/07/13 1,030 1,050 1,030 1,050 72,000
1987/07/10 1,030 1,060 1,030 1,030 84,000
1987/07/09 1,050 1,060 1,030 1,030 109,000
1987/07/08 1,080 1,150 1,050 1,050 574,000
1987/07/07 1,020 1,070 1,010 1,050 250,000
1987/07/06 1,040 1,040 990 1,030 171,000
1987/07/04 970 1,050 970 1,040 286,000
1987/07/03 910 960 910 960 71,000
1987/07/02 900 911 900 906 50,000
1987/07/01 896 900 896 900 37,000
1987/06/30 900 900 895 895 13,000
1987/06/29 895 900 895 900 17,000
1987/06/27 900 900 895 900 16,000
1987/06/26 900 900 895 900 64,000
1987/06/25 900 910 895 900 88,000
1987/06/24 900 900 895 900 45,000
1987/06/23 905 905 895 900 17,000
1987/06/22 914 914 910 910 9,000
1987/06/19 921 921 910 915 33,000
1987/06/18 921 925 921 921 26,000
1987/06/17 929 930 925 925 37,000
1987/06/16 935 935 921 930 51,000
1987/06/15 933 940 930 938 30,000
1987/06/12 930 935 930 930 38,000
1987/06/11 930 939 930 930 40,000
1987/06/10 920 940 920 925 77,000
1987/06/09 929 940 920 920 150,000
1987/06/08 939 939 920 930 45,000
1987/06/06 939 940 938 939 10,000
1987/06/05 964 965 940 940 59,000
1987/06/04 952 968 946 964 91,000
1987/06/03 892 920 892 906 44,000
1987/06/02 900 900 880 890 38,000
1987/06/01 919 920 900 900 72,000
1987/05/30 920 920 911 920 33,000
1987/05/29 930 930 930 930 30,000
1987/05/28 930 940 924 940 25,000
1987/05/27 950 960 930 930 221,000
1987/05/26 945 970 945 970 119,000
1987/05/25 959 960 944 944 24,000
1987/05/23 946 962 943 962 59,000
1987/05/22 970 980 960 973 190,000
1987/05/21 981 995 960 960 430,000
1987/05/20 950 995 931 975 503,000
1987/05/19 915 950 910 950 186,000
1987/05/18 925 925 900 915 66,000
1987/05/15 941 965 915 915 251,000
1987/05/14 965 980 924 924 358,000
1987/05/13 870 965 865 965 687,000
1987/05/12 869 870 856 865 328,000
1987/05/11 870 880 855 870 157,000
1987/05/08 840 870 840 850 368,000
1987/05/07 837 840 825 840 16,000
1987/05/06 840 840 840 840 18,000
1987/05/02 839 840 839 840 11,000
1987/05/01 840 845 830 840 36,000
1987/04/30 815 845 810 840 54,000
1987/04/28 812 812 812 812 14,000
1987/04/27 815 815 802 802 26,000
1987/04/25 837 845 835 845 77,000
1987/04/24 840 841 836 836 143,000
1987/04/23 841 850 840 840 82,000
1987/04/22 840 840 840 840 45,000
1987/04/21 841 842 840 841 38,000
1987/04/20 841 845 841 841 63,000
1987/04/17 841 845 841 841 69,000
1987/04/16 841 850 839 840 143,000
1987/04/15 830 840 814 840 140,000
1987/04/14 835 835 820 820 25,000
1987/04/13 840 840 835 835 44,000
1987/04/10 850 850 850 850 23,000
1987/04/08 867 867 860 860 4,000
1987/04/06 867 870 867 870 10,000
1987/04/04 851 870 850 870 3,000
1987/04/03 865 865 845 845 18,000
1987/04/02 856 865 856 865 19,000
1987/04/01 849 850 849 850 9,000
1987/03/31 850 860 850 850 18,000
1987/03/30 880 880 860 860 15,000
1987/03/27 858 858 840 840 11,000
1987/03/27 1 -> 1.05 分割
1987/03/26 855 880 845 880 30,000
1987/03/25 855 870 850 855 193,000
1987/03/24 855 865 854 865 10,000
1987/03/23 855 855 855 855 18,000
1987/03/20 860 865 855 855 26,000
1987/03/19 855 855 855 855 15,000
1987/03/18 880 885 870 885 25,000
1987/03/17 885 900 880 895 60,000
1987/03/16 860 865 855 865 189,000
1987/03/13 850 850 840 840 47,000
1987/03/12 840 850 840 840 45,000
1987/03/11 848 850 840 840 106,000
1987/03/10 860 865 850 850 88,000
1987/03/09 850 863 850 850 35,000
1987/03/07 840 850 840 850 65,000
1987/03/06 845 845 826 831 24,000
1987/03/05 831 835 825 835 79,000
1987/03/04 810 827 810 827 49,000
1987/03/03 829 829 810 810 18,000
1987/03/02 834 834 830 830 14,000
1987/02/28 805 834 805 834 11,000
1987/02/27 805 805 805 805 4,000
1987/02/26 805 810 805 810 8,000
1987/02/25 810 820 805 805 46,000
1987/02/24 805 810 805 810 8,000
1987/02/23 810 810 805 805 13,000
1987/02/20 810 820 805 810 47,000
1987/02/19 805 830 800 820 70,000
1987/02/18 791 805 791 805 32,000
1987/02/17 780 785 780 780 68,000
1987/02/16 785 786 785 786 15,000
1987/02/13 785 800 775 785 51,000
1987/02/12 788 794 785 785 57,000
1987/02/10 790 790 790 790 29,000
1987/02/09 785 786 785 785 10,000
1987/02/07 786 786 785 785 16,000
1987/02/06 790 791 789 790 53,000
1987/02/05 780 789 777 789 39,000
1987/02/04 774 780 770 780 31,000
1987/02/03 780 780 775 775 11,000
1987/02/02 785 788 785 788 7,000
1987/01/31 780 788 775 788 8,000
1987/01/30 785 788 785 788 9,000
1987/01/29 780 785 775 785 26,000
1987/01/28 789 789 775 775 8,000
1987/01/27 785 789 785 789 6,000
1987/01/26 790 790 790 790 29,000
1987/01/24 780 790 780 790 6,000
1987/01/23 780 790 780 780 14,000
1987/01/22 798 798 780 790 9,000
1987/01/21 783 790 783 790 4,000
1987/01/20 790 790 790 790 4,000
1987/01/19 790 790 790 790 2,000
1987/01/16 795 798 780 780 26,000
1987/01/14 800 804 790 798 24,000
1987/01/13 801 801 801 801 13,000
1987/01/12 836 836 830 831 24,000
1987/01/09 836 845 836 836 46,000
1987/01/08 832 860 832 840 135,000
1987/01/07 824 849 822 842 157,000
1987/01/06 810 830 810 830 51,000
1987/01/05 796 800 796 800 20,000

このページの先頭へ