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 |
---|---|---|---|---|---|
2015/12/30 | 591 | 602 | 591 | 598 | 17,400 |
2015/12/29 | 587 | 597 | 586 | 593 | 17,300 |
2015/12/28 | 584 | 596 | 584 | 595 | 25,600 |
2015/12/25 | 594 | 594 | 571 | 575 | 22,600 |
2015/12/24 | 588 | 595 | 583 | 584 | 14,500 |
2015/12/22 | 578 | 587 | 578 | 584 | 16,300 |
2015/12/21 | 583 | 592 | 573 | 581 | 38,500 |
2015/12/18 | 603 | 603 | 586 | 590 | 20,100 |
2015/12/17 | 603 | 605 | 597 | 599 | 16,400 |
2015/12/16 | 585 | 600 | 585 | 593 | 17,900 |
2015/12/15 | 600 | 603 | 581 | 585 | 36,600 |
2015/12/14 | 600 | 610 | 595 | 605 | 23,100 |
2015/12/11 | 611 | 625 | 611 | 619 | 50,900 |
2015/12/10 | 634 | 640 | 620 | 620 | 45,800 |
2015/12/09 | 617 | 629 | 602 | 616 | 38,600 |
2015/12/08 | 635 | 635 | 624 | 624 | 20,500 |
2015/12/07 | 643 | 643 | 633 | 634 | 18,000 |
2015/12/04 | 640 | 640 | 629 | 633 | 32,200 |
2015/12/03 | 645 | 645 | 638 | 644 | 24,000 |
2015/12/02 | 640 | 651 | 625 | 644 | 92,700 |
2015/12/01 | 621 | 640 | 617 | 632 | 44,100 |
2015/11/30 | 618 | 620 | 614 | 618 | 11,100 |
2015/11/27 | 615 | 620 | 615 | 620 | 11,200 |
2015/11/26 | 615 | 617 | 611 | 614 | 14,300 |
2015/11/25 | 620 | 620 | 608 | 610 | 18,900 |
2015/11/24 | 619 | 619 | 614 | 617 | 16,700 |
2015/11/20 | 619 | 619 | 608 | 619 | 11,300 |
2015/11/19 | 615 | 622 | 606 | 615 | 18,600 |
2015/11/18 | 618 | 620 | 610 | 614 | 14,000 |
2015/11/17 | 601 | 612 | 601 | 609 | 26,300 |
2015/11/16 | 592 | 615 | 589 | 596 | 19,600 |
2015/11/13 | 601 | 601 | 591 | 595 | 21,600 |
2015/11/12 | 589 | 609 | 582 | 608 | 33,600 |
2015/11/11 | 579 | 590 | 579 | 589 | 13,500 |
2015/11/10 | 571 | 582 | 571 | 579 | 24,100 |
2015/11/09 | 573 | 582 | 558 | 581 | 50,400 |
2015/11/06 | 572 | 575 | 566 | 570 | 37,700 |
2015/11/05 | 581 | 588 | 574 | 582 | 27,600 |
2015/11/04 | 579 | 590 | 579 | 581 | 15,900 |
2015/11/02 | 586 | 587 | 572 | 578 | 22,200 |
2015/10/30 | 581 | 589 | 578 | 586 | 19,000 |
2015/10/29 | 580 | 582 | 577 | 580 | 11,600 |
2015/10/28 | 581 | 583 | 577 | 583 | 9,400 |
2015/10/27 | 588 | 588 | 580 | 581 | 7,600 |
2015/10/26 | 590 | 590 | 582 | 584 | 20,700 |
2015/10/23 | 582 | 584 | 579 | 584 | 14,200 |
2015/10/22 | 574 | 579 | 559 | 573 | 15,400 |
2015/10/21 | 564 | 579 | 564 | 579 | 19,600 |
2015/10/20 | 570 | 571 | 565 | 567 | 20,100 |
2015/10/19 | 573 | 576 | 567 | 572 | 10,500 |
2015/10/16 | 584 | 584 | 573 | 576 | 14,900 |
2015/10/15 | 566 | 579 | 566 | 576 | 13,500 |
2015/10/14 | 576 | 576 | 565 | 566 | 27,100 |
2015/10/13 | 585 | 588 | 580 | 584 | 26,100 |
2015/10/09 | 570 | 587 | 570 | 585 | 24,900 |
2015/10/08 | 570 | 573 | 566 | 570 | 12,900 |
2015/10/07 | 570 | 575 | 560 | 573 | 16,200 |
2015/10/06 | 568 | 570 | 558 | 565 | 24,100 |
2015/10/05 | 567 | 568 | 556 | 558 | 12,600 |
2015/10/02 | 560 | 574 | 555 | 558 | 9,600 |
2015/10/01 | 558 | 565 | 545 | 558 | 20,100 |
2015/09/30 | 545 | 553 | 543 | 549 | 12,700 |
2015/09/29 | 553 | 554 | 540 | 541 | 25,500 |
2015/09/28 | 559 | 568 | 557 | 560 | 19,300 |
2015/09/25 | 550 | 555 | 537 | 554 | 33,700 |
2015/09/24 | 548 | 556 | 547 | 547 | 29,400 |
2015/09/18 | 562 | 563 | 556 | 558 | 24,800 |
2015/09/17 | 554 | 570 | 554 | 568 | 17,500 |
2015/09/16 | 556 | 561 | 554 | 556 | 5,100 |
2015/09/15 | 554 | 570 | 551 | 552 | 16,100 |
2015/09/14 | 567 | 568 | 550 | 554 | 21,300 |
2015/09/11 | 554 | 568 | 553 | 557 | 59,800 |
2015/09/10 | 565 | 572 | 559 | 564 | 32,100 |
2015/09/09 | 553 | 576 | 551 | 574 | 25,900 |
2015/09/08 | 546 | 562 | 539 | 539 | 19,000 |
2015/09/07 | 544 | 559 | 535 | 549 | 16,800 |
2015/09/04 | 574 | 577 | 547 | 550 | 24,500 |
2015/09/03 | 572 | 583 | 565 | 567 | 29,400 |
2015/09/02 | 558 | 584 | 554 | 559 | 27,700 |
2015/09/01 | 586 | 591 | 569 | 572 | 31,500 |
2015/08/31 | 585 | 593 | 582 | 592 | 19,900 |
2015/08/28 | 580 | 600 | 574 | 594 | 28,000 |
2015/08/27 | 567 | 572 | 561 | 563 | 31,500 |
2015/08/26 | 557 | 567 | 537 | 559 | 61,300 |
2015/08/25 | 546 | 581 | 535 | 546 | 89,700 |
2015/08/24 | 595 | 608 | 578 | 581 | 71,500 |
2015/08/21 | 612 | 634 | 612 | 616 | 43,800 |
2015/08/20 | 639 | 641 | 631 | 632 | 20,100 |
2015/08/19 | 639 | 648 | 637 | 639 | 20,500 |
2015/08/18 | 645 | 646 | 636 | 642 | 17,400 |
2015/08/17 | 643 | 643 | 634 | 642 | 19,100 |
2015/08/14 | 636 | 639 | 631 | 637 | 15,800 |
2015/08/13 | 635 | 648 | 635 | 639 | 27,900 |
2015/08/12 | 647 | 648 | 635 | 637 | 31,300 |
2015/08/11 | 664 | 664 | 643 | 650 | 37,600 |
2015/08/10 | 664 | 664 | 654 | 663 | 97,100 |
2015/08/07 | 644 | 654 | 640 | 654 | 58,600 |
2015/08/06 | 641 | 645 | 639 | 644 | 22,100 |
2015/08/05 | 650 | 650 | 635 | 643 | 45,200 |
2015/08/04 | 644 | 659 | 626 | 635 | 55,800 |
2015/08/03 | 640 | 646 | 630 | 639 | 19,500 |
2015/07/31 | 644 | 649 | 642 | 646 | 14,800 |
2015/07/30 | 633 | 653 | 633 | 644 | 33,400 |
2015/07/29 | 635 | 637 | 621 | 632 | 22,900 |
2015/07/28 | 630 | 638 | 624 | 629 | 39,200 |
2015/07/27 | 674 | 674 | 638 | 638 | 70,900 |
2015/07/24 | 637 | 682 | 637 | 654 | 75,800 |
2015/07/23 | 631 | 641 | 628 | 640 | 38,700 |
2015/07/22 | 629 | 634 | 628 | 631 | 31,200 |
2015/07/21 | 627 | 631 | 620 | 628 | 39,400 |
2015/07/17 | 630 | 630 | 623 | 627 | 12,300 |
2015/07/16 | 626 | 630 | 615 | 628 | 41,100 |
2015/07/15 | 621 | 634 | 614 | 625 | 37,400 |
2015/07/14 | 619 | 623 | 614 | 618 | 34,500 |
2015/07/13 | 606 | 630 | 605 | 616 | 20,300 |
2015/07/10 | 603 | 614 | 603 | 606 | 44,800 |
2015/07/09 | 587 | 599 | 583 | 593 | 45,700 |
2015/07/08 | 603 | 610 | 590 | 594 | 53,800 |
2015/07/07 | 605 | 612 | 605 | 609 | 17,600 |
2015/07/06 | 610 | 614 | 596 | 601 | 34,000 |
2015/07/03 | 621 | 621 | 610 | 615 | 12,500 |
2015/07/02 | 615 | 621 | 615 | 619 | 14,400 |
2015/07/01 | 614 | 619 | 610 | 612 | 25,400 |
2015/06/30 | 609 | 617 | 600 | 615 | 32,400 |
2015/06/29 | 610 | 617 | 605 | 606 | 31,500 |
2015/06/26 | 623 | 630 | 610 | 615 | 42,600 |
2015/06/25 | 624 | 624 | 616 | 618 | 30,300 |
2015/06/24 | 615 | 636 | 615 | 623 | 93,100 |
2015/06/23 | 600 | 614 | 598 | 614 | 64,100 |
2015/06/22 | 603 | 605 | 599 | 603 | 29,400 |
2015/06/19 | 600 | 609 | 598 | 603 | 51,600 |
2015/06/18 | 595 | 597 | 593 | 595 | 22,600 |
2015/06/17 | 592 | 598 | 592 | 593 | 19,600 |
2015/06/16 | 584 | 593 | 582 | 589 | 43,300 |
2015/06/15 | 595 | 595 | 574 | 588 | 29,000 |
2015/06/12 | 600 | 604 | 595 | 596 | 79,900 |
2015/06/11 | 596 | 599 | 594 | 599 | 26,900 |
2015/06/10 | 600 | 601 | 596 | 596 | 32,400 |
2015/06/09 | 599 | 604 | 597 | 598 | 27,000 |
2015/06/08 | 601 | 603 | 598 | 599 | 17,700 |
2015/06/05 | 598 | 603 | 598 | 601 | 18,600 |
2015/06/04 | 596 | 602 | 596 | 598 | 17,900 |
2015/06/03 | 592 | 600 | 591 | 599 | 17,000 |
2015/06/02 | 592 | 600 | 592 | 594 | 13,700 |
2015/06/01 | 598 | 602 | 593 | 596 | 35,300 |
2015/05/29 | 588 | 606 | 588 | 598 | 50,800 |
2015/05/28 | 589 | 602 | 583 | 591 | 68,300 |
2015/05/27 | 587 | 587 | 579 | 584 | 11,500 |
2015/05/26 | 583 | 585 | 580 | 582 | 20,100 |
2015/05/25 | 585 | 589 | 571 | 585 | 29,400 |
2015/05/22 | 586 | 589 | 584 | 586 | 10,200 |
2015/05/21 | 589 | 595 | 583 | 585 | 31,400 |
2015/05/20 | 585 | 590 | 577 | 589 | 31,200 |
2015/05/19 | 579 | 584 | 578 | 580 | 23,700 |
2015/05/18 | 578 | 584 | 577 | 583 | 29,600 |
2015/05/15 | 572 | 580 | 570 | 571 | 21,200 |
2015/05/14 | 565 | 573 | 565 | 570 | 23,000 |
2015/05/13 | 556 | 576 | 556 | 563 | 94,500 |
2015/05/12 | 581 | 589 | 580 | 585 | 21,900 |
2015/05/11 | 586 | 596 | 580 | 581 | 69,300 |
2015/05/08 | 569 | 579 | 565 | 579 | 28,100 |
2015/05/07 | 563 | 573 | 563 | 568 | 25,600 |
2015/05/01 | 570 | 572 | 556 | 561 | 50,300 |
2015/04/30 | 582 | 585 | 573 | 577 | 24,300 |
2015/04/28 | 588 | 589 | 587 | 587 | 14,000 |
2015/04/27 | 587 | 591 | 584 | 590 | 30,500 |
2015/04/24 | 584 | 598 | 575 | 587 | 26,500 |
2015/04/23 | 583 | 587 | 575 | 584 | 17,900 |
2015/04/22 | 583 | 585 | 575 | 581 | 14,600 |
2015/04/21 | 583 | 588 | 583 | 586 | 8,000 |
2015/04/20 | 585 | 586 | 581 | 583 | 12,000 |
2015/04/17 | 591 | 593 | 585 | 585 | 23,500 |
2015/04/16 | 581 | 587 | 580 | 586 | 16,500 |
2015/04/15 | 586 | 593 | 575 | 580 | 31,700 |
2015/04/14 | 582 | 588 | 571 | 586 | 22,500 |
2015/04/13 | 579 | 585 | 573 | 582 | 19,200 |
2015/04/10 | 584 | 584 | 571 | 579 | 36,300 |
2015/04/09 | 575 | 580 | 569 | 579 | 17,600 |
2015/04/08 | 575 | 578 | 571 | 573 | 22,000 |
2015/04/07 | 567 | 572 | 567 | 570 | 25,900 |
2015/04/06 | 566 | 566 | 563 | 565 | 10,300 |
2015/04/03 | 557 | 567 | 557 | 567 | 22,600 |
2015/04/02 | 560 | 564 | 555 | 557 | 35,300 |
2015/04/01 | 551 | 556 | 550 | 551 | 33,100 |
2015/03/31 | 562 | 567 | 554 | 557 | 28,900 |
2015/03/30 | 557 | 558 | 553 | 553 | 44,200 |
2015/03/27 | 568 | 574 | 559 | 561 | 47,600 |
2015/03/26 | 581 | 586 | 577 | 579 | 112,300 |
2015/03/25 | 590 | 598 | 588 | 589 | 53,200 |
2015/03/24 | 600 | 601 | 587 | 594 | 54,900 |
2015/03/23 | 597 | 606 | 597 | 601 | 26,800 |
2015/03/20 | 599 | 600 | 595 | 597 | 17,600 |
2015/03/19 | 600 | 604 | 593 | 594 | 21,700 |
2015/03/18 | 600 | 606 | 599 | 604 | 25,900 |
2015/03/17 | 600 | 603 | 598 | 600 | 18,400 |
2015/03/16 | 596 | 601 | 596 | 600 | 21,700 |
2015/03/13 | 595 | 600 | 592 | 596 | 62,400 |
2015/03/12 | 595 | 602 | 594 | 596 | 34,300 |
2015/03/11 | 590 | 592 | 589 | 591 | 13,300 |
2015/03/10 | 594 | 595 | 589 | 590 | 24,700 |
2015/03/09 | 586 | 591 | 582 | 590 | 18,300 |
2015/03/06 | 590 | 590 | 587 | 587 | 15,700 |
2015/03/05 | 588 | 595 | 588 | 589 | 27,500 |
2015/03/04 | 596 | 596 | 590 | 593 | 22,900 |
2015/03/03 | 602 | 602 | 595 | 596 | 13,400 |
2015/03/02 | 600 | 605 | 597 | 597 | 36,900 |
2015/02/27 | 598 | 598 | 588 | 594 | 28,000 |
2015/02/26 | 593 | 598 | 591 | 596 | 25,700 |
2015/02/25 | 586 | 595 | 586 | 593 | 17,200 |
2015/02/24 | 589 | 591 | 577 | 590 | 24,300 |
2015/02/23 | 591 | 591 | 582 | 584 | 16,000 |
2015/02/20 | 599 | 599 | 580 | 591 | 27,100 |
2015/02/19 | 593 | 599 | 592 | 599 | 27,500 |
2015/02/18 | 589 | 596 | 580 | 593 | 38,900 |
2015/02/17 | 578 | 590 | 577 | 587 | 20,400 |
2015/02/16 | 584 | 592 | 581 | 582 | 27,500 |
2015/02/13 | 592 | 592 | 579 | 579 | 42,000 |
2015/02/12 | 580 | 588 | 576 | 582 | 34,800 |
2015/02/10 | 577 | 580 | 572 | 579 | 25,700 |
2015/02/09 | 571 | 580 | 569 | 577 | 28,400 |
2015/02/06 | 567 | 576 | 562 | 572 | 60,800 |
2015/02/05 | 555 | 561 | 552 | 557 | 18,300 |
2015/02/04 | 553 | 560 | 547 | 560 | 23,400 |
2015/02/03 | 547 | 552 | 542 | 545 | 25,700 |
2015/02/02 | 559 | 559 | 536 | 544 | 28,400 |
2015/01/30 | 560 | 562 | 556 | 560 | 14,100 |
2015/01/29 | 558 | 559 | 555 | 556 | 8,800 |
2015/01/28 | 559 | 561 | 557 | 561 | 19,700 |
2015/01/27 | 560 | 560 | 552 | 559 | 13,000 |
2015/01/26 | 559 | 559 | 547 | 558 | 21,000 |
2015/01/23 | 558 | 558 | 552 | 558 | 20,800 |
2015/01/22 | 543 | 550 | 526 | 544 | 27,300 |
2015/01/21 | 559 | 559 | 542 | 549 | 17,300 |
2015/01/20 | 547 | 558 | 540 | 558 | 22,200 |
2015/01/19 | 542 | 545 | 536 | 542 | 22,500 |
2015/01/16 | 532 | 538 | 526 | 530 | 21,000 |
2015/01/15 | 533 | 541 | 529 | 540 | 15,900 |
2015/01/14 | 532 | 535 | 526 | 528 | 13,200 |
2015/01/13 | 540 | 540 | 532 | 534 | 25,200 |
2015/01/09 | 540 | 540 | 537 | 540 | 21,600 |
2015/01/08 | 536 | 542 | 536 | 540 | 18,600 |
2015/01/07 | 534 | 540 | 531 | 536 | 17,000 |
2015/01/06 | 547 | 548 | 537 | 537 | 33,500 |
2015/01/05 | 552 | 559 | 552 | 552 | 14,100 |