ミスミグループ本社(9962)の株価時系列情報
ミスミグループ本社(9962)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,551 | 2,639 | 2,551 | 2,629 | 1,066,900 |
| 2024/07/25 | 2,591 | 2,633 | 2,535 | 2,548 | 1,328,900 |
| 2024/07/24 | 2,696 | 2,762 | 2,691 | 2,691 | 668,700 |
| 2024/07/23 | 2,720 | 2,728 | 2,681 | 2,709 | 821,100 |
| 2024/07/22 | 2,711 | 2,747 | 2,682 | 2,694 | 757,200 |
| 2024/07/19 | 2,730 | 2,757 | 2,709 | 2,747 | 718,000 |
| 2024/07/18 | 2,791 | 2,817 | 2,747 | 2,748 | 898,700 |
| 2024/07/17 | 2,846 | 2,858 | 2,804 | 2,841 | 930,300 |
| 2024/07/16 | 2,840 | 2,842 | 2,804 | 2,813 | 795,900 |
| 2024/07/12 | 2,777 | 2,824 | 2,757 | 2,820 | 759,100 |
| 2024/07/11 | 2,755 | 2,826 | 2,739 | 2,812 | 1,062,100 |
| 2024/07/10 | 2,740 | 2,774 | 2,715 | 2,738 | 1,022,500 |
| 2024/07/09 | 2,785 | 2,788 | 2,737 | 2,775 | 1,151,600 |
| 2024/07/08 | 2,721 | 2,772 | 2,714 | 2,772 | 803,100 |
| 2024/07/05 | 2,745 | 2,772 | 2,725 | 2,730 | 809,700 |
| 2024/07/04 | 2,726 | 2,752 | 2,701 | 2,718 | 585,600 |
| 2024/07/03 | 2,710 | 2,731 | 2,688 | 2,711 | 783,100 |
| 2024/07/02 | 2,746 | 2,747 | 2,701 | 2,729 | 1,176,400 |
| 2024/07/01 | 2,785 | 2,798 | 2,740 | 2,765 | 817,000 |
| 2024/06/28 | 2,758 | 2,790 | 2,744 | 2,751 | 1,102,400 |
| 2024/06/27 | 2,766 | 2,793 | 2,743 | 2,757 | 1,017,400 |
| 2024/06/26 | 2,840 | 2,840 | 2,783 | 2,803 | 1,066,700 |
| 2024/06/25 | 2,765 | 2,848 | 2,756 | 2,826 | 1,255,400 |
| 2024/06/24 | 2,727 | 2,825 | 2,712 | 2,785 | 1,505,000 |
| 2024/06/21 | 2,714 | 2,735 | 2,668 | 2,707 | 1,403,900 |
| 2024/06/20 | 2,681 | 2,718 | 2,677 | 2,703 | 761,000 |
| 2024/06/19 | 2,646 | 2,718 | 2,626 | 2,712 | 997,200 |
| 2024/06/18 | 2,620 | 2,660 | 2,596 | 2,646 | 929,100 |
| 2024/06/17 | 2,620 | 2,657 | 2,611 | 2,627 | 1,086,300 |
| 2024/06/14 | 2,597 | 2,673 | 2,594 | 2,646 | 1,291,400 |
| 2024/06/13 | 2,581 | 2,624 | 2,577 | 2,604 | 939,400 |
| 2024/06/12 | 2,556 | 2,594 | 2,545 | 2,581 | 1,016,300 |
| 2024/06/11 | 2,564 | 2,602 | 2,552 | 2,575 | 920,800 |
| 2024/06/10 | 2,516 | 2,569 | 2,492 | 2,566 | 999,900 |
| 2024/06/07 | 2,592 | 2,613 | 2,531 | 2,537 | 1,715,100 |
| 2024/06/06 | 2,659 | 2,659 | 2,556 | 2,597 | 1,855,200 |
| 2024/06/05 | 2,600 | 2,667 | 2,593 | 2,641 | 2,067,800 |
| 2024/06/04 | 2,598 | 2,635 | 2,584 | 2,613 | 1,661,200 |
| 2024/06/03 | 2,697 | 2,699 | 2,579 | 2,584 | 2,052,500 |
| 2024/05/31 | 2,589 | 2,739 | 2,560 | 2,697 | 22,386,300 |
| 2024/05/30 | 2,665 | 2,735 | 2,603 | 2,639 | 3,802,100 |
| 2024/05/29 | 2,800 | 2,855 | 2,765 | 2,765 | 2,929,100 |
| 2024/05/28 | 2,709 | 2,806 | 2,709 | 2,804 | 2,293,500 |
| 2024/05/27 | 2,680 | 2,694 | 2,623 | 2,694 | 1,700,600 |
| 2024/05/24 | 2,639 | 2,696 | 2,634 | 2,689 | 1,617,500 |
| 2024/05/23 | 2,719 | 2,719 | 2,651 | 2,712 | 1,995,300 |
| 2024/05/22 | 2,725 | 2,754 | 2,700 | 2,720 | 1,585,200 |
| 2024/05/21 | 2,717 | 2,778 | 2,697 | 2,725 | 1,813,000 |
| 2024/05/20 | 2,745 | 2,779 | 2,704 | 2,758 | 1,964,500 |
| 2024/05/17 | 2,764 | 2,784 | 2,750 | 2,761 | 1,852,500 |
| 2024/05/16 | 2,758 | 2,786 | 2,743 | 2,783 | 1,552,500 |
| 2024/05/15 | 2,710 | 2,720 | 2,675 | 2,713 | 2,452,200 |
| 2024/05/14 | 2,773 | 2,781 | 2,644 | 2,710 | 2,662,700 |
| 2024/05/13 | 2,706 | 2,807 | 2,695 | 2,770 | 1,676,000 |
| 2024/05/10 | 2,824 | 2,859 | 2,785 | 2,839 | 1,711,800 |
| 2024/05/09 | 2,810 | 2,849 | 2,772 | 2,803 | 1,840,800 |
| 2024/05/08 | 2,770 | 2,800 | 2,756 | 2,778 | 1,990,800 |
| 2024/05/07 | 2,755 | 2,760 | 2,702 | 2,729 | 2,011,700 |
| 2024/05/02 | 2,713 | 2,751 | 2,698 | 2,727 | 2,529,700 |
| 2024/05/01 | 2,633 | 2,705 | 2,615 | 2,700 | 2,826,400 |
| 2024/04/30 | 2,550 | 2,643 | 2,525 | 2,583 | 4,044,800 |
| 2024/04/26 | 2,347 | 2,417 | 2,335 | 2,408 | 2,052,100 |
| 2024/04/25 | 2,325 | 2,356 | 2,299 | 2,348 | 1,926,600 |
| 2024/04/24 | 2,255 | 2,327 | 2,242 | 2,326 | 1,212,200 |
| 2024/04/23 | 2,284 | 2,302 | 2,221 | 2,257 | 1,238,500 |
| 2024/04/22 | 2,221 | 2,285 | 2,210 | 2,284 | 1,479,000 |
| 2024/04/19 | 2,260 | 2,260 | 2,164 | 2,178 | 2,056,300 |
| 2024/04/18 | 2,203 | 2,294 | 2,194 | 2,270 | 1,751,000 |
| 2024/04/17 | 2,306 | 2,323 | 2,163 | 2,170 | 1,720,500 |
| 2024/04/16 | 2,285 | 2,330 | 2,256 | 2,306 | 2,480,400 |
| 2024/04/15 | 2,255 | 2,320 | 2,255 | 2,310 | 1,915,700 |
| 2024/04/12 | 2,273 | 2,290 | 2,235 | 2,250 | 2,533,300 |
| 2024/04/11 | 2,247 | 2,255 | 2,214 | 2,242 | 1,241,000 |
| 2024/04/10 | 2,272 | 2,320 | 2,251 | 2,269 | 2,236,500 |
| 2024/04/09 | 2,260 | 2,260 | 2,217 | 2,257 | 1,695,900 |
| 2024/04/08 | 2,246 | 2,268 | 2,224 | 2,248 | 2,069,800 |
| 2024/04/05 | 2,178 | 2,217 | 2,165 | 2,196 | 1,328,300 |
| 2024/04/04 | 2,165 | 2,228 | 2,157 | 2,199 | 1,598,900 |
| 2024/04/03 | 2,148 | 2,187 | 2,111 | 2,162 | 2,997,000 |
| 2024/04/02 | 2,055 | 2,057 | 2,011 | 2,048 | 1,764,900 |
| 2024/04/01 | 2,066 | 2,075 | 2,050 | 2,065 | 2,050,000 |
| 2024/03/29 | 2,092 | 2,095 | 2,042 | 2,065 | 1,467,300 |
| 2024/03/28 | 2,125 | 2,137 | 2,101 | 2,102 | 1,130,800 |
| 2024/03/27 | 2,117 | 2,149 | 2,104 | 2,123 | 1,786,200 |
| 2024/03/26 | 2,061 | 2,145 | 2,051 | 2,103 | 3,068,300 |
| 2024/03/25 | 2,151 | 2,151 | 2,044 | 2,044 | 3,105,900 |
| 2024/03/22 | 2,258 | 2,262 | 2,169 | 2,179 | 2,134,600 |
| 2024/03/21 | 2,297 | 2,306 | 2,243 | 2,264 | 1,510,700 |
| 2024/03/19 | 2,229 | 2,243 | 2,180 | 2,214 | 1,653,300 |
| 2024/03/18 | 2,204 | 2,254 | 2,201 | 2,232 | 1,374,200 |
| 2024/03/15 | 2,224 | 2,243 | 2,163 | 2,190 | 2,128,800 |
| 2024/03/14 | 2,240 | 2,263 | 2,194 | 2,232 | 1,444,500 |
| 2024/03/13 | 2,281 | 2,309 | 2,215 | 2,224 | 1,427,800 |
| 2024/03/12 | 2,257 | 2,292 | 2,221 | 2,280 | 1,509,700 |
| 2024/03/11 | 2,295 | 2,320 | 2,269 | 2,299 | 1,420,200 |
| 2024/03/08 | 2,291 | 2,325 | 2,248 | 2,286 | 1,869,100 |
| 2024/03/07 | 2,250 | 2,315 | 2,229 | 2,313 | 1,727,800 |
| 2024/03/06 | 2,236 | 2,257 | 2,213 | 2,236 | 2,016,100 |
| 2024/03/05 | 2,305 | 2,315 | 2,223 | 2,258 | 1,768,600 |
| 2024/03/04 | 2,287 | 2,321 | 2,252 | 2,293 | 1,756,600 |
| 2024/03/01 | 2,280 | 2,312 | 2,251 | 2,283 | 1,468,700 |
| 2024/02/29 | 2,279 | 2,299 | 2,226 | 2,286 | 2,965,900 |
| 2024/02/28 | 2,167 | 2,290 | 2,160 | 2,290 | 2,902,900 |
| 2024/02/27 | 2,170 | 2,191 | 2,140 | 2,163 | 3,026,100 |
| 2024/02/26 | 2,060 | 2,112 | 2,052 | 2,072 | 1,863,300 |
| 2024/02/22 | 2,100 | 2,103 | 2,037 | 2,058 | 1,819,300 |
| 2024/02/21 | 2,100 | 2,134 | 2,061 | 2,083 | 1,735,600 |
| 2024/02/20 | 2,070 | 2,120 | 2,068 | 2,095 | 2,130,600 |
| 2024/02/19 | 2,146 | 2,154 | 2,078 | 2,095 | 1,765,200 |
| 2024/02/16 | 2,123 | 2,193 | 2,121 | 2,159 | 1,556,600 |
| 2024/02/15 | 2,170 | 2,186 | 2,118 | 2,122 | 1,632,400 |
| 2024/02/14 | 2,186 | 2,200 | 2,139 | 2,150 | 1,829,400 |
| 2024/02/13 | 2,291 | 2,303 | 2,243 | 2,254 | 1,629,300 |
| 2024/02/09 | 2,290 | 2,337 | 2,286 | 2,291 | 1,471,000 |
| 2024/02/08 | 2,315 | 2,333 | 2,281 | 2,305 | 1,229,900 |
| 2024/02/07 | 2,365 | 2,380 | 2,313 | 2,322 | 1,736,500 |
| 2024/02/06 | 2,415 | 2,416 | 2,291 | 2,293 | 1,971,300 |
| 2024/02/05 | 2,547 | 2,547 | 2,441 | 2,465 | 1,106,600 |
| 2024/02/02 | 2,488 | 2,571 | 2,488 | 2,519 | 1,193,400 |
| 2024/02/01 | 2,532 | 2,535 | 2,480 | 2,488 | 1,047,200 |
| 2024/01/31 | 2,527 | 2,589 | 2,510 | 2,570 | 1,461,700 |
| 2024/01/30 | 2,555 | 2,613 | 2,547 | 2,577 | 2,046,500 |
| 2024/01/29 | 2,581 | 2,615 | 2,517 | 2,600 | 2,766,700 |
| 2024/01/26 | 2,426 | 2,466 | 2,421 | 2,448 | 1,158,900 |
| 2024/01/25 | 2,447 | 2,494 | 2,436 | 2,467 | 897,000 |
| 2024/01/24 | 2,501 | 2,519 | 2,469 | 2,486 | 942,000 |
| 2024/01/23 | 2,512 | 2,552 | 2,500 | 2,510 | 1,127,200 |
| 2024/01/22 | 2,458 | 2,487 | 2,438 | 2,484 | 2,028,300 |
| 2024/01/19 | 2,495 | 2,505 | 2,462 | 2,465 | 558,300 |
| 2024/01/18 | 2,477 | 2,511 | 2,462 | 2,463 | 796,300 |
| 2024/01/17 | 2,555 | 2,561 | 2,470 | 2,470 | 845,100 |
| 2024/01/16 | 2,546 | 2,569 | 2,530 | 2,536 | 1,052,900 |
| 2024/01/15 | 2,502 | 2,532 | 2,457 | 2,532 | 888,300 |
| 2024/01/12 | 2,540 | 2,550 | 2,480 | 2,512 | 1,174,600 |
| 2024/01/11 | 2,513 | 2,570 | 2,494 | 2,509 | 1,634,400 |
| 2024/01/10 | 2,446 | 2,522 | 2,445 | 2,511 | 1,052,600 |
| 2024/01/09 | 2,432 | 2,479 | 2,395 | 2,425 | 1,702,600 |
| 2024/01/05 | 2,419 | 2,450 | 2,400 | 2,414 | 2,031,900 |
| 2024/01/04 | 2,350 | 2,413 | 2,320 | 2,402 | 2,273,800 |
| 2023/12/29 | 2,416 | 2,420 | 2,376 | 2,390 | 1,098,200 |
| 2023/12/28 | 2,413 | 2,440 | 2,393 | 2,431 | 1,366,900 |
| 2023/12/27 | 2,306 | 2,415 | 2,306 | 2,405 | 2,318,600 |
| 2023/12/26 | 2,228 | 2,301 | 2,227 | 2,292 | 1,540,400 |
| 2023/12/25 | 2,220 | 2,263 | 2,212 | 2,228 | 1,502,800 |
| 2023/12/22 | 2,116 | 2,210 | 2,110 | 2,176 | 1,431,200 |
| 2023/12/21 | 2,121 | 2,144 | 2,121 | 2,129 | 869,300 |
| 2023/12/20 | 2,158 | 2,189 | 2,153 | 2,164 | 1,377,600 |
| 2023/12/19 | 2,105 | 2,143 | 2,083 | 2,131 | 1,278,000 |
| 2023/12/18 | 2,087 | 2,114 | 2,079 | 2,105 | 1,625,800 |
| 2023/12/15 | 2,084 | 2,140 | 2,084 | 2,130 | 2,347,000 |
| 2023/12/14 | 2,126 | 2,145 | 2,044 | 2,069 | 1,893,800 |
| 2023/12/13 | 2,107 | 2,118 | 2,068 | 2,099 | 2,708,400 |
| 2023/12/12 | 2,092 | 2,117 | 2,048 | 2,050 | 2,712,700 |
| 2023/12/11 | 2,188 | 2,196 | 2,092 | 2,102 | 1,868,200 |
| 2023/12/08 | 2,262 | 2,282 | 2,168 | 2,177 | 2,233,600 |
| 2023/12/07 | 2,400 | 2,408 | 2,302 | 2,312 | 859,000 |
| 2023/12/06 | 2,387 | 2,440 | 2,376 | 2,435 | 643,400 |
| 2023/12/05 | 2,407 | 2,426 | 2,365 | 2,368 | 844,900 |
| 2023/12/04 | 2,414 | 2,435 | 2,376 | 2,406 | 636,100 |
| 2023/12/01 | 2,419 | 2,419 | 2,367 | 2,401 | 1,079,800 |
| 2023/11/30 | 2,362 | 2,410 | 2,348 | 2,400 | 1,779,900 |
| 2023/11/29 | 2,307 | 2,359 | 2,307 | 2,334 | 1,078,100 |
| 2023/11/28 | 2,330 | 2,341 | 2,263 | 2,300 | 1,199,600 |
| 2023/11/27 | 2,367 | 2,400 | 2,316 | 2,329 | 1,286,200 |
| 2023/11/24 | 2,459 | 2,462 | 2,405 | 2,410 | 658,200 |
| 2023/11/22 | 2,458 | 2,470 | 2,452 | 2,464 | 383,000 |
| 2023/11/21 | 2,479 | 2,481 | 2,440 | 2,467 | 605,100 |
| 2023/11/20 | 2,448 | 2,480 | 2,438 | 2,474 | 787,100 |
| 2023/11/17 | 2,485 | 2,485 | 2,447 | 2,481 | 824,900 |
| 2023/11/16 | 2,499 | 2,509 | 2,467 | 2,500 | 498,200 |
| 2023/11/15 | 2,458 | 2,499 | 2,423 | 2,499 | 1,058,400 |
| 2023/11/14 | 2,411 | 2,411 | 2,361 | 2,378 | 934,800 |
| 2023/11/13 | 2,501 | 2,503 | 2,403 | 2,409 | 1,130,100 |
| 2023/11/10 | 2,590 | 2,605 | 2,511 | 2,518 | 903,600 |
| 2023/11/09 | 2,572 | 2,588 | 2,552 | 2,565 | 1,009,100 |
| 2023/11/08 | 2,515 | 2,562 | 2,507 | 2,550 | 1,345,900 |
| 2023/11/07 | 2,528 | 2,533 | 2,482 | 2,491 | 1,336,800 |
| 2023/11/06 | 2,510 | 2,539 | 2,491 | 2,501 | 1,623,400 |
| 2023/11/02 | 2,418 | 2,420 | 2,372 | 2,419 | 1,115,500 |
| 2023/11/01 | 2,360 | 2,372 | 2,311 | 2,348 | 1,130,200 |
| 2023/10/31 | 2,320 | 2,335 | 2,243 | 2,260 | 1,318,300 |
| 2023/10/30 | 2,307 | 2,312 | 2,257 | 2,292 | 810,200 |
| 2023/10/27 | 2,395 | 2,400 | 2,309 | 2,352 | 1,485,500 |
| 2023/10/26 | 2,300 | 2,321 | 2,259 | 2,271 | 1,072,600 |
| 2023/10/25 | 2,353 | 2,370 | 2,330 | 2,339 | 874,100 |
| 2023/10/24 | 2,320 | 2,326 | 2,268 | 2,321 | 886,100 |
| 2023/10/23 | 2,304 | 2,343 | 2,294 | 2,308 | 1,017,300 |
| 2023/10/20 | 2,316 | 2,342 | 2,294 | 2,333 | 710,600 |
| 2023/10/19 | 2,289 | 2,326 | 2,281 | 2,314 | 861,800 |
| 2023/10/18 | 2,374 | 2,394 | 2,348 | 2,359 | 1,040,500 |
| 2023/10/17 | 2,355 | 2,397 | 2,341 | 2,361 | 651,700 |
| 2023/10/16 | 2,354 | 2,355 | 2,325 | 2,338 | 520,300 |
| 2023/10/13 | 2,384 | 2,404 | 2,357 | 2,366 | 631,700 |
| 2023/10/12 | 2,360 | 2,439 | 2,352 | 2,423 | 815,500 |
| 2023/10/11 | 2,347 | 2,387 | 2,330 | 2,361 | 1,125,100 |
| 2023/10/10 | 2,360 | 2,360 | 2,312 | 2,318 | 985,900 |
| 2023/10/06 | 2,328 | 2,338 | 2,305 | 2,315 | 699,500 |
| 2023/10/05 | 2,294 | 2,316 | 2,268 | 2,308 | 790,000 |
| 2023/10/04 | 2,267 | 2,303 | 2,255 | 2,284 | 840,300 |
| 2023/10/03 | 2,327 | 2,339 | 2,291 | 2,312 | 873,800 |