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
2026/05/13 1,739 1,803 1,739 1,798 144,600
2026/05/12 1,772 1,780 1,720 1,721 62,500
2026/05/11 1,891 1,940 1,752 1,769 154,700
2026/05/08 2,005 2,020 1,968 1,992 72,400
2026/05/07 2,023 2,042 2,002 2,010 49,800
2026/05/01 2,008 2,020 1,987 2,012 51,200
2026/04/30 2,008 2,017 1,962 1,995 82,200
2026/04/28 1,988 2,038 1,988 2,038 56,400
2026/04/27 2,030 2,030 1,988 1,993 50,900
2026/04/24 2,071 2,080 2,027 2,030 40,000
2026/04/23 2,062 2,078 2,048 2,071 47,500
2026/04/22 2,112 2,117 2,077 2,077 44,200
2026/04/21 2,132 2,138 2,107 2,117 33,800
2026/04/20 2,200 2,200 2,108 2,108 41,600
2026/04/17 2,209 2,226 2,171 2,172 28,100
2026/04/16 2,257 2,257 2,211 2,212 28,100
2026/04/15 2,241 2,268 2,229 2,235 31,600
2026/04/14 2,262 2,273 2,222 2,241 35,600
2026/04/13 2,309 2,309 2,245 2,258 50,100
2026/04/10 2,370 2,382 2,253 2,263 47,300
2026/04/09 2,406 2,427 2,323 2,345 43,600
2026/04/08 2,497 2,501 2,403 2,403 50,400
2026/04/07 2,492 2,492 2,453 2,459 22,500
2026/04/06 2,479 2,497 2,460 2,460 27,500
2026/04/03 2,454 2,479 2,439 2,479 24,200
2026/03/27 2,362 2,411 2,362 2,404 101,300
2026/03/26 2,356 2,375 2,313 2,361 49,000
2026/03/25 2,356 2,370 2,342 2,355 79,600
2026/03/24 2,282 2,292 2,248 2,274 44,500
2026/03/23 2,217 2,243 2,205 2,239 63,400
2026/03/19 2,284 2,316 2,267 2,267 87,200
2026/03/18 2,289 2,330 2,289 2,318 48,100
2026/03/17 2,238 2,281 2,238 2,264 37,700
2026/03/16 2,215 2,260 2,201 2,231 56,600
2026/03/13 2,189 2,239 2,189 2,215 49,000
2026/03/12 2,227 2,234 2,195 2,223 46,000
2026/03/11 2,223 2,258 2,215 2,220 32,300
2026/03/10 2,186 2,251 2,160 2,220 53,100
2026/03/09 2,069 2,169 2,062 2,160 59,400
2026/03/06 2,206 2,223 2,148 2,169 54,100
2026/03/05 2,237 2,292 2,224 2,242 56,900
2026/03/04 2,234 2,271 2,162 2,205 62,000
2026/03/03 2,312 2,330 2,270 2,284 70,400
2026/03/02 2,345 2,365 2,280 2,347 51,200
2026/02/27 2,339 2,362 2,301 2,347 72,300
2026/02/26 2,343 2,343 2,301 2,307 46,900
2026/02/25 2,354 2,354 2,291 2,311 50,600
2026/02/24 2,327 2,362 2,262 2,332 53,900
2026/02/20 2,334 2,335 2,276 2,295 44,200
2026/02/19 2,344 2,371 2,327 2,370 38,200
2026/02/18 2,331 2,376 2,322 2,344 42,700
2026/02/17 2,289 2,331 2,264 2,292 33,000
2026/02/16 2,274 2,323 2,251 2,270 44,500
2026/02/13 2,365 2,385 2,251 2,266 37,000
2026/02/12 2,230 2,397 2,230 2,361 70,700
2026/02/10 2,299 2,380 2,299 2,380 55,000
2026/02/09 2,281 2,285 2,247 2,277 44,600
2026/02/06 2,221 2,265 2,205 2,231 41,500
2026/02/05 2,219 2,250 2,215 2,225 42,500
2026/02/04 2,186 2,216 2,169 2,199 31,300
2026/02/03 2,141 2,200 2,140 2,177 34,600
2026/02/02 2,198 2,207 2,129 2,129 34,500
2026/01/30 2,163 2,194 2,159 2,171 30,700
2026/01/29 2,167 2,193 2,130 2,175 35,100
2026/01/28 2,189 2,197 2,152 2,173 26,800
2026/01/27 2,194 2,194 2,161 2,189 34,900
2026/01/26 2,227 2,240 2,199 2,211 37,700
2026/01/23 2,227 2,265 2,227 2,236 21,500
2026/01/22 2,217 2,240 2,200 2,238 16,100
2026/01/21 2,212 2,229 2,190 2,229 24,800
2026/01/20 2,222 2,232 2,193 2,212 25,700
2026/01/19 2,226 2,251 2,224 2,231 22,300
2026/01/16 2,200 2,227 2,199 2,226 24,900
2026/01/15 2,225 2,231 2,208 2,228 24,600
2026/01/14 2,205 2,246 2,205 2,226 30,500
2026/01/13 2,212 2,241 2,195 2,228 28,400
2026/01/09 2,205 2,234 2,185 2,199 31,700
2026/01/08 2,200 2,222 2,200 2,209 25,200
2026/01/07 2,258 2,270 2,203 2,203 42,100
2026/01/06 2,230 2,315 2,230 2,296 38,600
2026/01/05 2,204 2,227 2,200 2,210 20,000

このページの先頭へ