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
2020/12/30 1,370 1,370 1,327 1,333 29,100
2020/12/29 1,376 1,381 1,348 1,370 43,400
2020/12/28 1,376 1,390 1,355 1,373 31,200
2020/12/25 1,341 1,366 1,341 1,364 19,900
2020/12/24 1,335 1,360 1,326 1,326 33,600
2020/12/23 1,340 1,348 1,318 1,324 35,900
2020/12/22 1,391 1,391 1,331 1,337 27,900
2020/12/21 1,400 1,420 1,373 1,407 38,600
2020/12/18 1,393 1,424 1,390 1,424 44,000
2020/12/17 1,401 1,405 1,372 1,393 25,800
2020/12/16 1,413 1,417 1,400 1,401 22,300
2020/12/15 1,346 1,410 1,346 1,407 64,500
2020/12/14 1,345 1,366 1,340 1,341 20,900
2020/12/11 1,326 1,349 1,315 1,345 29,100
2020/12/10 1,370 1,370 1,315 1,315 36,700
2020/12/09 1,356 1,379 1,345 1,370 36,100
2020/12/08 1,324 1,356 1,313 1,347 34,700
2020/12/07 1,339 1,357 1,325 1,325 32,200
2020/12/04 1,332 1,344 1,315 1,339 17,900
2020/12/03 1,325 1,346 1,313 1,332 18,900
2020/12/02 1,346 1,355 1,310 1,323 50,500
2020/12/01 1,302 1,344 1,293 1,337 41,400
2020/11/30 1,344 1,353 1,292 1,292 98,700
2020/11/27 1,325 1,361 1,316 1,345 56,900
2020/11/26 1,311 1,333 1,289 1,320 35,500
2020/11/25 1,340 1,344 1,311 1,311 36,800
2020/11/24 1,297 1,340 1,285 1,323 68,100
2020/11/20 1,288 1,302 1,247 1,247 44,700
2020/11/19 1,305 1,311 1,269 1,290 32,600
2020/11/18 1,303 1,305 1,287 1,298 20,900
2020/11/17 1,336 1,336 1,285 1,295 46,100
2020/11/16 1,320 1,338 1,295 1,327 43,500
2020/11/13 1,307 1,307 1,262 1,293 27,200
2020/11/12 1,307 1,313 1,291 1,309 33,700
2020/11/11 1,300 1,310 1,283 1,302 49,400
2020/11/10 1,256 1,291 1,236 1,290 81,400
2020/11/09 1,295 1,299 1,198 1,226 102,900
2020/11/06 1,272 1,304 1,247 1,277 70,300
2020/11/05 1,304 1,361 1,304 1,346 57,400
2020/11/04 1,277 1,310 1,265 1,299 62,400
2020/11/02 1,256 1,284 1,251 1,276 42,400
2020/10/30 1,255 1,264 1,239 1,247 32,400
2020/10/29 1,246 1,269 1,245 1,257 27,600
2020/10/28 1,258 1,274 1,241 1,261 21,700
2020/10/27 1,277 1,278 1,255 1,278 19,800
2020/10/26 1,279 1,306 1,271 1,284 55,800
2020/10/23 1,242 1,255 1,229 1,250 36,600
2020/10/22 1,266 1,269 1,245 1,249 20,400
2020/10/21 1,225 1,268 1,224 1,263 32,900
2020/10/20 1,254 1,268 1,240 1,243 41,000
2020/10/19 1,255 1,272 1,228 1,267 41,100
2020/10/16 1,290 1,295 1,265 1,266 22,600
2020/10/15 1,293 1,314 1,281 1,303 28,600
2020/10/14 1,286 1,296 1,275 1,292 19,800
2020/10/13 1,282 1,297 1,264 1,288 17,400
2020/10/12 1,272 1,288 1,264 1,276 31,000
2020/10/09 1,301 1,302 1,267 1,292 31,000
2020/10/08 1,307 1,318 1,296 1,302 34,000
2020/10/07 1,293 1,316 1,282 1,305 36,600
2020/10/06 1,324 1,324 1,290 1,302 29,800
2020/10/05 1,326 1,353 1,297 1,308 61,900
2020/10/02 1,350 1,356 1,319 1,319 54,900
2020/09/30 1,335 1,365 1,332 1,351 79,600
2020/09/29 1,339 1,339 1,300 1,328 52,100
2020/09/28 1,274 1,345 1,261 1,337 102,900
2020/09/25 1,268 1,284 1,244 1,252 119,400
2020/09/24 1,265 1,278 1,248 1,254 72,700
2020/09/23 1,285 1,299 1,262 1,286 54,000
2020/09/18 1,296 1,300 1,279 1,297 73,000
2020/09/17 1,319 1,319 1,286 1,296 34,900
2020/09/16 1,304 1,317 1,285 1,317 55,500
2020/09/15 1,313 1,313 1,276 1,301 47,900
2020/09/14 1,263 1,313 1,263 1,312 68,200
2020/09/11 1,243 1,248 1,215 1,248 49,800
2020/09/10 1,225 1,234 1,211 1,230 52,400
2020/09/09 1,189 1,226 1,186 1,218 66,300
2020/09/08 1,171 1,228 1,168 1,218 49,300
2020/09/07 1,157 1,187 1,157 1,170 27,100
2020/09/04 1,145 1,162 1,145 1,158 30,000
2020/09/03 1,158 1,164 1,145 1,160 29,800
2020/09/02 1,127 1,149 1,127 1,149 13,800
2020/09/01 1,123 1,137 1,111 1,130 17,200
2020/08/31 1,128 1,147 1,127 1,133 32,000
2020/08/28 1,135 1,153 1,110 1,117 31,800
2020/08/27 1,145 1,147 1,125 1,144 19,100
2020/08/26 1,147 1,154 1,143 1,152 18,400
2020/08/25 1,124 1,150 1,116 1,148 41,400
2020/08/24 1,107 1,121 1,104 1,108 12,400
2020/08/21 1,111 1,133 1,098 1,109 22,000
2020/08/20 1,122 1,124 1,108 1,108 20,100
2020/08/19 1,132 1,142 1,130 1,131 14,900
2020/08/18 1,139 1,154 1,116 1,139 43,800
2020/08/17 1,155 1,161 1,138 1,143 28,400
2020/08/14 1,194 1,195 1,147 1,155 38,500
2020/08/13 1,189 1,193 1,168 1,183 42,500
2020/08/12 1,173 1,189 1,151 1,189 61,500
2020/08/11 1,161 1,178 1,145 1,172 137,400
2020/08/07 1,086 1,175 1,081 1,150 115,300
2020/08/06 1,054 1,092 1,053 1,057 29,100
2020/08/05 1,070 1,088 1,056 1,059 22,400
2020/08/04 1,099 1,101 1,065 1,071 38,900
2020/08/03 1,067 1,068 1,054 1,062 20,600
2020/07/31 1,124 1,124 1,055 1,058 32,600
2020/07/30 1,124 1,137 1,114 1,130 31,100
2020/07/29 1,141 1,154 1,111 1,125 43,600
2020/07/28 1,160 1,160 1,138 1,151 22,000
2020/07/27 1,156 1,164 1,137 1,164 59,900
2020/07/22 1,146 1,149 1,126 1,128 19,400
2020/07/21 1,123 1,150 1,109 1,147 27,100
2020/07/20 1,136 1,139 1,111 1,123 13,800
2020/07/17 1,146 1,146 1,124 1,137 12,500
2020/07/16 1,108 1,146 1,108 1,140 45,700
2020/07/15 1,128 1,128 1,082 1,104 65,400
2020/07/14 1,134 1,144 1,120 1,130 18,900
2020/07/13 1,130 1,149 1,129 1,147 29,100
2020/07/10 1,138 1,138 1,114 1,114 54,700
2020/07/09 1,142 1,151 1,124 1,139 36,600
2020/07/08 1,146 1,159 1,139 1,139 48,200
2020/07/07 1,148 1,158 1,141 1,153 26,500
2020/07/06 1,116 1,141 1,108 1,141 19,200
2020/07/03 1,100 1,115 1,085 1,110 29,600
2020/07/02 1,146 1,159 1,101 1,106 43,800
2020/07/01 1,154 1,154 1,135 1,145 37,300
2020/06/30 1,162 1,171 1,146 1,154 29,600
2020/06/29 1,153 1,162 1,149 1,155 36,000
2020/06/26 1,158 1,170 1,151 1,164 39,400
2020/06/25 1,141 1,164 1,140 1,160 45,400
2020/06/24 1,154 1,154 1,131 1,141 31,200
2020/06/23 1,171 1,171 1,137 1,154 41,300
2020/06/22 1,179 1,180 1,164 1,165 37,400
2020/06/19 1,196 1,196 1,171 1,190 79,700
2020/06/18 1,178 1,195 1,156 1,191 74,700
2020/06/17 1,168 1,186 1,161 1,181 52,400
2020/06/16 1,144 1,175 1,138 1,168 78,000
2020/06/15 1,125 1,135 1,119 1,120 30,400
2020/06/12 1,141 1,151 1,128 1,133 31,800
2020/06/11 1,151 1,160 1,137 1,153 26,700
2020/06/10 1,156 1,156 1,137 1,153 26,300
2020/06/09 1,167 1,167 1,141 1,161 27,700
2020/06/08 1,165 1,181 1,145 1,164 38,400
2020/06/05 1,147 1,160 1,108 1,155 49,700
2020/06/04 1,165 1,165 1,130 1,141 41,200
2020/06/03 1,199 1,200 1,142 1,157 46,300
2020/06/02 1,188 1,193 1,173 1,183 39,200
2020/06/01 1,192 1,205 1,176 1,188 34,400
2020/05/29 1,225 1,225 1,184 1,204 95,200
2020/05/28 1,235 1,238 1,205 1,236 75,000
2020/05/27 1,222 1,235 1,217 1,235 39,900
2020/05/26 1,231 1,234 1,219 1,232 29,700
2020/05/25 1,214 1,228 1,213 1,220 22,100
2020/05/22 1,202 1,210 1,191 1,206 22,400
2020/05/21 1,205 1,205 1,184 1,196 21,600
2020/05/20 1,212 1,212 1,189 1,202 33,000
2020/05/19 1,195 1,211 1,166 1,209 39,200
2020/05/18 1,150 1,178 1,127 1,171 55,300
2020/05/15 1,197 1,206 1,175 1,192 28,800
2020/05/14 1,209 1,216 1,185 1,195 44,700
2020/05/13 1,159 1,217 1,153 1,215 41,000
2020/05/12 1,180 1,190 1,170 1,176 33,500
2020/05/11 1,160 1,179 1,143 1,173 41,500
2020/05/08 1,120 1,151 1,117 1,151 48,200
2020/05/07 1,078 1,123 1,078 1,110 58,200
2020/05/01 1,101 1,108 1,078 1,090 21,300
2020/04/30 1,157 1,157 1,100 1,112 40,600
2020/04/28 1,112 1,137 1,087 1,127 37,600
2020/04/27 1,121 1,121 1,093 1,112 28,700
2020/04/24 1,098 1,111 1,085 1,107 27,700
2020/04/23 1,067 1,109 1,065 1,109 38,100
2020/04/22 1,056 1,076 1,041 1,057 30,900
2020/04/21 1,060 1,066 1,039 1,062 28,100
2020/04/20 1,067 1,088 1,060 1,070 18,200
2020/04/17 1,143 1,143 1,072 1,080 40,500
2020/04/16 1,022 1,122 1,022 1,119 53,300
2020/04/15 1,080 1,087 1,022 1,032 52,400
2020/04/14 1,079 1,080 1,063 1,080 23,400
2020/04/13 1,074 1,088 1,065 1,075 18,400
2020/04/10 1,056 1,088 1,040 1,088 36,300
2020/04/09 1,093 1,138 1,038 1,056 83,200
2020/04/08 1,076 1,105 1,071 1,097 60,300
2020/04/07 1,094 1,094 1,045 1,088 52,200
2020/04/06 1,031 1,091 1,028 1,076 54,900
2020/04/03 1,053 1,080 1,014 1,031 28,800
2020/04/02 1,076 1,087 1,045 1,067 35,700
2020/04/01 1,121 1,128 1,076 1,083 46,600
2020/03/31 1,174 1,174 1,099 1,136 66,000
2020/03/30 1,169 1,181 1,130 1,178 88,600
2020/03/27 1,154 1,185 1,104 1,185 167,100
2020/03/26 1,044 1,108 1,020 1,104 73,400
2020/03/25 1,090 1,090 1,013 1,046 61,700
2020/03/24 1,040 1,047 1,002 1,035 58,700
2020/03/23 1,007 1,042 968 1,021 96,500
2020/03/19 968 1,043 955 1,037 99,900
2020/03/18 908 983 906 940 126,700
2020/03/17 813 920 810 908 102,800
2020/03/16 825 884 825 848 60,900
2020/03/13 815 839 777 816 131,000
2020/03/12 868 886 847 860 69,400
2020/03/11 922 934 896 897 67,900
2020/03/10 889 922 850 920 84,100
2020/03/09 928 938 877 884 113,400
2020/03/06 985 987 956 958 83,500
2020/03/05 1,014 1,029 995 1,007 59,200
2020/03/04 985 1,025 978 1,014 71,400
2020/03/03 1,050 1,060 1,002 1,015 107,800
2020/03/02 1,000 1,060 1,000 1,039 67,800
2020/02/28 1,023 1,033 1,001 1,014 96,900
2020/02/27 1,064 1,070 1,047 1,053 102,000
2020/02/26 1,038 1,082 1,036 1,082 95,300
2020/02/25 1,072 1,082 1,053 1,063 154,700
2020/02/21 1,135 1,143 1,122 1,128 52,900
2020/02/20 1,143 1,158 1,139 1,143 36,600
2020/02/19 1,139 1,153 1,137 1,138 40,000
2020/02/18 1,124 1,139 1,121 1,130 55,600
2020/02/17 1,154 1,162 1,140 1,150 65,400
2020/02/14 1,172 1,180 1,163 1,177 49,900
2020/02/13 1,180 1,199 1,175 1,191 59,100
2020/02/12 1,230 1,231 1,171 1,173 95,600
2020/02/10 1,239 1,264 1,225 1,238 105,400
2020/02/07 1,191 1,244 1,166 1,240 212,600
2020/02/06 1,300 1,327 1,194 1,198 587,200
2020/02/05 1,154 1,159 1,136 1,150 90,200
2020/02/04 1,129 1,139 1,121 1,137 47,700
2020/02/03 1,101 1,148 1,101 1,139 121,000
2020/01/31 1,113 1,130 1,113 1,119 58,100
2020/01/30 1,135 1,148 1,104 1,118 65,800
2020/01/29 1,149 1,149 1,131 1,141 52,800
2020/01/28 1,114 1,153 1,098 1,149 104,200
2020/01/27 1,125 1,134 1,115 1,117 62,100
2020/01/24 1,140 1,155 1,136 1,146 51,000
2020/01/23 1,164 1,166 1,144 1,146 73,700
2020/01/22 1,141 1,183 1,141 1,177 92,700
2020/01/21 1,140 1,157 1,137 1,154 81,500
2020/01/20 1,130 1,158 1,130 1,150 83,000
2020/01/17 1,140 1,140 1,118 1,126 143,700
2020/01/16 1,161 1,161 1,118 1,137 108,800
2020/01/15 1,178 1,178 1,148 1,159 76,700
2020/01/14 1,220 1,220 1,160 1,178 144,400
2020/01/10 1,240 1,249 1,212 1,212 106,300
2020/01/09 1,263 1,277 1,255 1,270 77,100
2020/01/08 1,250 1,270 1,233 1,259 161,200
2020/01/07 1,261 1,282 1,246 1,280 114,900
2020/01/06 1,253 1,271 1,251 1,261 87,400

このページの先頭へ