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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,582 | 1,609 | 1,571 | 1,587 | 30,400 |
| 2023/12/28 | 1,573 | 1,584 | 1,563 | 1,574 | 22,700 |
| 2023/12/27 | 1,546 | 1,573 | 1,546 | 1,571 | 41,000 |
| 2023/12/26 | 1,532 | 1,553 | 1,524 | 1,532 | 39,600 |
| 2023/12/25 | 1,540 | 1,560 | 1,522 | 1,532 | 28,400 |
| 2023/12/22 | 1,518 | 1,536 | 1,506 | 1,534 | 20,500 |
| 2023/12/21 | 1,528 | 1,542 | 1,515 | 1,516 | 33,700 |
| 2023/12/20 | 1,527 | 1,548 | 1,514 | 1,542 | 39,300 |
| 2023/12/19 | 1,464 | 1,515 | 1,455 | 1,515 | 57,100 |
| 2023/12/18 | 1,465 | 1,466 | 1,415 | 1,451 | 27,700 |
| 2023/12/15 | 1,485 | 1,512 | 1,451 | 1,468 | 175,200 |
| 2023/12/14 | 1,478 | 1,498 | 1,454 | 1,485 | 38,200 |
| 2023/12/13 | 1,439 | 1,473 | 1,435 | 1,470 | 44,100 |
| 2023/12/12 | 1,424 | 1,466 | 1,417 | 1,447 | 49,000 |
| 2023/12/11 | 1,356 | 1,425 | 1,356 | 1,425 | 72,200 |
| 2023/12/08 | 1,370 | 1,398 | 1,343 | 1,357 | 68,900 |
| 2023/12/07 | 1,333 | 1,369 | 1,333 | 1,363 | 49,600 |
| 2023/12/06 | 1,293 | 1,361 | 1,293 | 1,354 | 59,400 |
| 2023/12/05 | 1,299 | 1,307 | 1,290 | 1,293 | 30,500 |
| 2023/12/04 | 1,301 | 1,308 | 1,289 | 1,299 | 21,700 |
| 2023/12/01 | 1,326 | 1,336 | 1,304 | 1,308 | 26,900 |
| 2023/11/30 | 1,298 | 1,315 | 1,298 | 1,312 | 38,600 |
| 2023/11/29 | 1,307 | 1,312 | 1,298 | 1,298 | 14,900 |
| 2023/11/28 | 1,296 | 1,316 | 1,294 | 1,316 | 20,500 |
| 2023/11/27 | 1,319 | 1,319 | 1,296 | 1,296 | 18,300 |
| 2023/11/24 | 1,319 | 1,320 | 1,309 | 1,312 | 11,100 |
| 2023/11/22 | 1,298 | 1,324 | 1,295 | 1,309 | 17,500 |
| 2023/11/21 | 1,302 | 1,314 | 1,290 | 1,299 | 21,100 |
| 2023/11/20 | 1,338 | 1,338 | 1,300 | 1,302 | 34,500 |
| 2023/11/17 | 1,331 | 1,331 | 1,308 | 1,331 | 19,300 |
| 2023/11/16 | 1,321 | 1,334 | 1,291 | 1,329 | 34,600 |
| 2023/11/15 | 1,326 | 1,341 | 1,314 | 1,321 | 27,400 |
| 2023/11/14 | 1,310 | 1,325 | 1,306 | 1,319 | 29,400 |
| 2023/11/13 | 1,320 | 1,321 | 1,297 | 1,298 | 28,800 |
| 2023/11/10 | 1,311 | 1,322 | 1,299 | 1,307 | 28,900 |
| 2023/11/09 | 1,280 | 1,314 | 1,274 | 1,311 | 38,500 |
| 2023/11/08 | 1,268 | 1,300 | 1,256 | 1,281 | 118,200 |
| 2023/11/07 | 1,383 | 1,399 | 1,365 | 1,378 | 67,100 |
| 2023/11/06 | 1,388 | 1,389 | 1,363 | 1,372 | 54,000 |
| 2023/11/02 | 1,322 | 1,322 | 1,289 | 1,305 | 17,600 |
| 2023/11/01 | 1,303 | 1,327 | 1,298 | 1,323 | 39,500 |
| 2023/10/31 | 1,253 | 1,287 | 1,241 | 1,286 | 31,200 |
| 2023/10/30 | 1,259 | 1,276 | 1,242 | 1,248 | 25,200 |
| 2023/10/27 | 1,249 | 1,274 | 1,249 | 1,271 | 25,600 |
| 2023/10/26 | 1,265 | 1,271 | 1,232 | 1,239 | 32,300 |
| 2023/10/25 | 1,279 | 1,287 | 1,263 | 1,265 | 21,300 |
| 2023/10/24 | 1,265 | 1,280 | 1,239 | 1,270 | 32,200 |
| 2023/10/23 | 1,287 | 1,289 | 1,269 | 1,269 | 18,400 |
| 2023/10/20 | 1,278 | 1,297 | 1,275 | 1,287 | 20,800 |
| 2023/10/19 | 1,270 | 1,293 | 1,270 | 1,283 | 19,300 |
| 2023/10/18 | 1,298 | 1,298 | 1,271 | 1,286 | 26,000 |
| 2023/10/17 | 1,294 | 1,308 | 1,283 | 1,284 | 19,300 |
| 2023/10/16 | 1,296 | 1,310 | 1,286 | 1,290 | 32,600 |
| 2023/10/13 | 1,313 | 1,343 | 1,299 | 1,305 | 53,100 |
| 2023/10/12 | 1,277 | 1,298 | 1,275 | 1,296 | 23,400 |
| 2023/10/11 | 1,275 | 1,275 | 1,254 | 1,265 | 29,000 |
| 2023/10/10 | 1,256 | 1,281 | 1,256 | 1,278 | 25,900 |
| 2023/10/06 | 1,248 | 1,263 | 1,241 | 1,247 | 26,500 |
| 2023/10/05 | 1,231 | 1,249 | 1,226 | 1,246 | 32,500 |
| 2023/10/04 | 1,232 | 1,240 | 1,216 | 1,220 | 33,700 |
| 2023/10/03 | 1,274 | 1,274 | 1,248 | 1,248 | 27,700 |
| 2023/10/02 | 1,287 | 1,298 | 1,269 | 1,269 | 32,700 |
| 2023/09/29 | 1,298 | 1,298 | 1,270 | 1,279 | 25,400 |
| 2023/09/28 | 1,329 | 1,329 | 1,298 | 1,301 | 32,100 |
| 2023/09/27 | 1,306 | 1,337 | 1,290 | 1,329 | 50,900 |
| 2023/09/26 | 1,322 | 1,322 | 1,305 | 1,313 | 28,400 |
| 2023/09/25 | 1,329 | 1,335 | 1,316 | 1,322 | 25,000 |
| 2023/09/22 | 1,312 | 1,331 | 1,310 | 1,320 | 31,800 |
| 2023/09/21 | 1,327 | 1,350 | 1,327 | 1,331 | 20,000 |
| 2023/09/20 | 1,379 | 1,386 | 1,329 | 1,334 | 44,500 |
| 2023/09/19 | 1,381 | 1,389 | 1,362 | 1,387 | 41,200 |
| 2023/09/15 | 1,379 | 1,390 | 1,371 | 1,381 | 54,500 |
| 2023/09/14 | 1,349 | 1,372 | 1,349 | 1,371 | 19,400 |
| 2023/09/13 | 1,360 | 1,360 | 1,336 | 1,349 | 21,700 |
| 2023/09/12 | 1,340 | 1,361 | 1,337 | 1,360 | 11,000 |
| 2023/09/11 | 1,345 | 1,356 | 1,331 | 1,340 | 21,500 |
| 2023/09/08 | 1,360 | 1,373 | 1,333 | 1,338 | 58,100 |
| 2023/09/07 | 1,365 | 1,387 | 1,365 | 1,373 | 32,700 |
| 2023/09/06 | 1,377 | 1,385 | 1,372 | 1,379 | 22,600 |
| 2023/09/05 | 1,378 | 1,382 | 1,360 | 1,377 | 34,800 |
| 2023/09/04 | 1,341 | 1,375 | 1,341 | 1,370 | 41,400 |
| 2023/09/01 | 1,315 | 1,343 | 1,315 | 1,339 | 39,700 |
| 2023/08/31 | 1,298 | 1,326 | 1,298 | 1,316 | 54,700 |
| 2023/08/30 | 1,290 | 1,296 | 1,286 | 1,294 | 32,800 |
| 2023/08/29 | 1,288 | 1,295 | 1,285 | 1,290 | 14,900 |
| 2023/08/28 | 1,270 | 1,288 | 1,270 | 1,288 | 20,600 |
| 2023/08/25 | 1,268 | 1,268 | 1,253 | 1,261 | 29,100 |
| 2023/08/24 | 1,279 | 1,286 | 1,277 | 1,281 | 25,400 |
| 2023/08/23 | 1,264 | 1,281 | 1,250 | 1,279 | 27,300 |
| 2023/08/22 | 1,282 | 1,282 | 1,246 | 1,263 | 29,800 |
| 2023/08/21 | 1,275 | 1,284 | 1,269 | 1,273 | 40,700 |
| 2023/08/18 | 1,272 | 1,281 | 1,255 | 1,272 | 47,600 |
| 2023/08/17 | 1,298 | 1,299 | 1,271 | 1,287 | 38,200 |
| 2023/08/16 | 1,296 | 1,311 | 1,286 | 1,298 | 40,000 |
| 2023/08/15 | 1,339 | 1,344 | 1,312 | 1,318 | 37,000 |
| 2023/08/14 | 1,387 | 1,394 | 1,342 | 1,349 | 39,000 |
| 2023/08/10 | 1,327 | 1,380 | 1,326 | 1,373 | 122,300 |
| 2023/08/09 | 1,322 | 1,342 | 1,279 | 1,325 | 170,500 |
| 2023/08/08 | 1,298 | 1,314 | 1,295 | 1,302 | 53,800 |
| 2023/08/07 | 1,250 | 1,292 | 1,250 | 1,285 | 38,700 |
| 2023/08/04 | 1,255 | 1,271 | 1,250 | 1,262 | 24,000 |
| 2023/08/03 | 1,294 | 1,295 | 1,262 | 1,265 | 85,500 |
| 2023/08/02 | 1,316 | 1,325 | 1,303 | 1,307 | 33,000 |
| 2023/08/01 | 1,344 | 1,351 | 1,334 | 1,346 | 25,900 |
| 2023/07/31 | 1,345 | 1,354 | 1,335 | 1,344 | 31,700 |
| 2023/07/28 | 1,311 | 1,330 | 1,293 | 1,325 | 51,000 |
| 2023/07/27 | 1,337 | 1,337 | 1,307 | 1,328 | 27,100 |
| 2023/07/26 | 1,357 | 1,363 | 1,328 | 1,334 | 21,600 |
| 2023/07/25 | 1,351 | 1,360 | 1,347 | 1,356 | 33,700 |
| 2023/07/24 | 1,345 | 1,368 | 1,341 | 1,360 | 33,400 |
| 2023/07/21 | 1,326 | 1,339 | 1,315 | 1,331 | 31,400 |
| 2023/07/20 | 1,328 | 1,341 | 1,309 | 1,309 | 24,700 |
| 2023/07/19 | 1,323 | 1,328 | 1,308 | 1,326 | 31,100 |
| 2023/07/18 | 1,320 | 1,333 | 1,301 | 1,307 | 65,900 |
| 2023/07/14 | 1,315 | 1,326 | 1,292 | 1,310 | 36,700 |
| 2023/07/13 | 1,302 | 1,316 | 1,288 | 1,314 | 40,400 |
| 2023/07/12 | 1,331 | 1,331 | 1,292 | 1,301 | 38,200 |
| 2023/07/11 | 1,359 | 1,372 | 1,311 | 1,311 | 54,500 |
| 2023/07/10 | 1,359 | 1,377 | 1,351 | 1,356 | 55,700 |
| 2023/07/07 | 1,365 | 1,365 | 1,342 | 1,358 | 39,600 |
| 2023/07/06 | 1,352 | 1,371 | 1,352 | 1,366 | 28,500 |
| 2023/07/05 | 1,361 | 1,377 | 1,340 | 1,369 | 36,700 |
| 2023/07/04 | 1,388 | 1,393 | 1,364 | 1,364 | 38,200 |
| 2023/07/03 | 1,404 | 1,411 | 1,394 | 1,406 | 21,400 |
| 2023/06/30 | 1,415 | 1,430 | 1,380 | 1,384 | 61,800 |
| 2023/06/29 | 1,434 | 1,460 | 1,421 | 1,428 | 25,400 |
| 2023/06/28 | 1,420 | 1,440 | 1,419 | 1,433 | 49,900 |
| 2023/06/27 | 1,377 | 1,411 | 1,373 | 1,408 | 31,300 |
| 2023/06/26 | 1,394 | 1,399 | 1,367 | 1,389 | 25,600 |
| 2023/06/23 | 1,426 | 1,435 | 1,399 | 1,402 | 56,300 |
| 2023/06/22 | 1,395 | 1,428 | 1,395 | 1,419 | 46,300 |
| 2023/06/21 | 1,389 | 1,408 | 1,385 | 1,395 | 52,800 |
| 2023/06/20 | 1,368 | 1,389 | 1,362 | 1,389 | 43,600 |
| 2023/06/19 | 1,378 | 1,386 | 1,358 | 1,378 | 39,900 |
| 2023/06/16 | 1,365 | 1,382 | 1,354 | 1,368 | 72,400 |
| 2023/06/15 | 1,364 | 1,377 | 1,348 | 1,366 | 38,900 |
| 2023/06/14 | 1,353 | 1,363 | 1,341 | 1,361 | 45,500 |
| 2023/06/13 | 1,345 | 1,351 | 1,337 | 1,342 | 28,000 |
| 2023/06/12 | 1,345 | 1,350 | 1,330 | 1,345 | 26,500 |
| 2023/06/09 | 1,338 | 1,346 | 1,329 | 1,334 | 48,800 |
| 2023/06/08 | 1,305 | 1,332 | 1,305 | 1,321 | 67,800 |
| 2023/06/07 | 1,303 | 1,321 | 1,299 | 1,300 | 48,100 |
| 2023/06/06 | 1,310 | 1,313 | 1,296 | 1,306 | 29,400 |
| 2023/06/05 | 1,336 | 1,344 | 1,327 | 1,338 | 39,200 |
| 2023/06/02 | 1,275 | 1,310 | 1,275 | 1,306 | 28,700 |
| 2023/06/01 | 1,300 | 1,310 | 1,269 | 1,273 | 44,400 |
| 2023/05/31 | 1,333 | 1,345 | 1,287 | 1,301 | 132,100 |
| 2023/05/30 | 1,373 | 1,377 | 1,347 | 1,360 | 32,100 |
| 2023/05/29 | 1,393 | 1,401 | 1,372 | 1,380 | 39,900 |
| 2023/05/26 | 1,378 | 1,378 | 1,358 | 1,363 | 87,600 |
| 2023/05/25 | 1,384 | 1,401 | 1,370 | 1,387 | 56,100 |
| 2023/05/24 | 1,369 | 1,384 | 1,364 | 1,382 | 39,000 |
| 2023/05/23 | 1,365 | 1,376 | 1,348 | 1,357 | 40,200 |
| 2023/05/22 | 1,347 | 1,366 | 1,343 | 1,365 | 30,200 |
| 2023/05/19 | 1,352 | 1,363 | 1,341 | 1,346 | 20,600 |
| 2023/05/18 | 1,380 | 1,383 | 1,337 | 1,362 | 39,200 |
| 2023/05/17 | 1,364 | 1,389 | 1,358 | 1,386 | 43,300 |
| 2023/05/16 | 1,394 | 1,394 | 1,363 | 1,370 | 32,200 |
| 2023/05/15 | 1,390 | 1,404 | 1,375 | 1,383 | 44,400 |
| 2023/05/12 | 1,338 | 1,393 | 1,336 | 1,384 | 110,700 |
| 2023/05/11 | 1,321 | 1,336 | 1,295 | 1,324 | 83,400 |
| 2023/05/10 | 1,358 | 1,363 | 1,340 | 1,345 | 55,000 |
| 2023/05/09 | 1,345 | 1,362 | 1,327 | 1,360 | 49,000 |
| 2023/05/08 | 1,347 | 1,347 | 1,333 | 1,333 | 19,200 |
| 2023/05/02 | 1,345 | 1,355 | 1,340 | 1,346 | 44,500 |
| 2023/05/01 | 1,340 | 1,351 | 1,333 | 1,342 | 42,800 |
| 2023/04/28 | 1,318 | 1,326 | 1,308 | 1,326 | 47,200 |
| 2023/04/27 | 1,288 | 1,317 | 1,280 | 1,299 | 61,700 |
| 2023/04/26 | 1,313 | 1,314 | 1,290 | 1,304 | 58,400 |
| 2023/04/25 | 1,347 | 1,353 | 1,325 | 1,342 | 86,200 |
| 2023/04/24 | 1,417 | 1,431 | 1,325 | 1,341 | 470,100 |
| 2023/04/21 | 1,312 | 1,320 | 1,296 | 1,312 | 27,900 |
| 2023/04/20 | 1,307 | 1,316 | 1,300 | 1,307 | 42,600 |
| 2023/04/19 | 1,298 | 1,301 | 1,283 | 1,301 | 23,700 |
| 2023/04/18 | 1,313 | 1,313 | 1,294 | 1,306 | 34,100 |
| 2023/04/17 | 1,309 | 1,309 | 1,284 | 1,294 | 38,500 |
| 2023/04/14 | 1,307 | 1,323 | 1,307 | 1,313 | 35,900 |
| 2023/04/13 | 1,305 | 1,315 | 1,293 | 1,307 | 30,600 |
| 2023/04/12 | 1,282 | 1,308 | 1,282 | 1,306 | 50,000 |
| 2023/04/11 | 1,276 | 1,276 | 1,256 | 1,270 | 27,700 |
| 2023/04/10 | 1,272 | 1,278 | 1,246 | 1,252 | 24,800 |
| 2023/04/07 | 1,240 | 1,255 | 1,232 | 1,248 | 29,700 |
| 2023/04/06 | 1,261 | 1,261 | 1,234 | 1,240 | 41,500 |
| 2023/04/05 | 1,312 | 1,312 | 1,274 | 1,274 | 42,100 |
| 2023/04/04 | 1,341 | 1,357 | 1,323 | 1,341 | 55,000 |
| 2023/04/03 | 1,312 | 1,330 | 1,309 | 1,329 | 35,400 |
| 2023/03/31 | 1,284 | 1,303 | 1,284 | 1,293 | 54,000 |
| 2023/03/30 | 1,296 | 1,296 | 1,262 | 1,285 | 62,900 |
| 2023/03/29 | 1,269 | 1,326 | 1,268 | 1,318 | 98,100 |
| 2023/03/28 | 1,288 | 1,288 | 1,258 | 1,261 | 36,100 |
| 2023/03/27 | 1,265 | 1,280 | 1,255 | 1,279 | 33,700 |
| 2023/03/24 | 1,267 | 1,279 | 1,251 | 1,253 | 32,900 |
| 2023/03/23 | 1,262 | 1,273 | 1,243 | 1,267 | 31,900 |
| 2023/03/22 | 1,273 | 1,283 | 1,268 | 1,279 | 30,900 |
| 2023/03/20 | 1,278 | 1,278 | 1,241 | 1,243 | 46,000 |
| 2023/03/17 | 1,281 | 1,308 | 1,279 | 1,288 | 57,800 |
| 2023/03/16 | 1,275 | 1,282 | 1,258 | 1,261 | 61,200 |
| 2023/03/15 | 1,326 | 1,327 | 1,298 | 1,309 | 44,500 |
| 2023/03/14 | 1,301 | 1,313 | 1,281 | 1,298 | 62,400 |
| 2023/03/13 | 1,341 | 1,346 | 1,314 | 1,339 | 40,100 |
| 2023/03/10 | 1,362 | 1,379 | 1,359 | 1,366 | 70,400 |
| 2023/03/09 | 1,395 | 1,415 | 1,382 | 1,388 | 51,500 |
| 2023/03/08 | 1,381 | 1,397 | 1,375 | 1,388 | 39,800 |
| 2023/03/07 | 1,370 | 1,394 | 1,368 | 1,387 | 27,500 |
| 2023/03/06 | 1,382 | 1,382 | 1,360 | 1,370 | 33,900 |
| 2023/03/03 | 1,347 | 1,383 | 1,344 | 1,380 | 58,500 |
| 2023/03/02 | 1,340 | 1,353 | 1,333 | 1,340 | 33,900 |
| 2023/03/01 | 1,306 | 1,334 | 1,301 | 1,333 | 35,800 |
| 2023/02/28 | 1,362 | 1,362 | 1,301 | 1,306 | 81,300 |
| 2023/02/27 | 1,346 | 1,374 | 1,346 | 1,363 | 27,800 |
| 2023/02/24 | 1,365 | 1,371 | 1,352 | 1,358 | 28,300 |
| 2023/02/22 | 1,363 | 1,374 | 1,352 | 1,360 | 39,900 |
| 2023/02/21 | 1,367 | 1,395 | 1,366 | 1,375 | 28,900 |
| 2023/02/20 | 1,364 | 1,374 | 1,340 | 1,350 | 27,900 |
| 2023/02/17 | 1,361 | 1,377 | 1,361 | 1,361 | 32,400 |
| 2023/02/16 | 1,393 | 1,415 | 1,376 | 1,384 | 80,200 |
| 2023/02/15 | 1,361 | 1,376 | 1,343 | 1,372 | 47,800 |
| 2023/02/14 | 1,343 | 1,375 | 1,336 | 1,348 | 45,800 |
| 2023/02/13 | 1,340 | 1,384 | 1,327 | 1,330 | 90,900 |
| 2023/02/10 | 1,327 | 1,373 | 1,327 | 1,342 | 93,500 |
| 2023/02/09 | 1,279 | 1,387 | 1,275 | 1,343 | 336,200 |
| 2023/02/08 | 1,305 | 1,315 | 1,250 | 1,275 | 331,200 |
| 2023/02/07 | 1,159 | 1,163 | 1,144 | 1,155 | 29,700 |
| 2023/02/06 | 1,144 | 1,158 | 1,136 | 1,156 | 21,800 |
| 2023/02/03 | 1,155 | 1,155 | 1,130 | 1,132 | 18,800 |
| 2023/02/02 | 1,160 | 1,175 | 1,159 | 1,160 | 25,500 |
| 2023/02/01 | 1,179 | 1,194 | 1,159 | 1,161 | 27,000 |
| 2023/01/31 | 1,148 | 1,183 | 1,148 | 1,176 | 41,500 |
| 2023/01/30 | 1,143 | 1,160 | 1,135 | 1,150 | 27,700 |
| 2023/01/27 | 1,147 | 1,147 | 1,132 | 1,144 | 16,800 |
| 2023/01/26 | 1,159 | 1,159 | 1,135 | 1,142 | 26,700 |
| 2023/01/25 | 1,146 | 1,163 | 1,139 | 1,157 | 44,500 |
| 2023/01/24 | 1,128 | 1,146 | 1,117 | 1,140 | 35,000 |
| 2023/01/23 | 1,104 | 1,128 | 1,098 | 1,118 | 41,700 |
| 2023/01/20 | 1,078 | 1,092 | 1,076 | 1,088 | 9,200 |
| 2023/01/19 | 1,079 | 1,094 | 1,078 | 1,078 | 13,500 |
| 2023/01/18 | 1,085 | 1,091 | 1,071 | 1,088 | 19,900 |
| 2023/01/17 | 1,061 | 1,083 | 1,061 | 1,077 | 19,500 |
| 2023/01/16 | 1,055 | 1,071 | 1,054 | 1,061 | 31,500 |
| 2023/01/13 | 1,047 | 1,066 | 1,047 | 1,060 | 19,200 |
| 2023/01/12 | 1,055 | 1,057 | 1,047 | 1,053 | 15,000 |
| 2023/01/11 | 1,073 | 1,080 | 1,053 | 1,059 | 24,000 |
| 2023/01/10 | 1,092 | 1,095 | 1,069 | 1,071 | 15,900 |
| 2023/01/06 | 1,064 | 1,091 | 1,056 | 1,083 | 29,900 |
| 2023/01/05 | 1,094 | 1,094 | 1,060 | 1,060 | 33,000 |
| 2023/01/04 | 1,149 | 1,149 | 1,098 | 1,099 | 23,200 |