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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,935 | 1,943 | 1,895 | 1,911 | 924,200 |
| 2025/06/12 | 1,933 | 1,965 | 1,922 | 1,922 | 1,123,800 |
| 2025/06/11 | 1,924 | 1,946 | 1,923 | 1,933 | 1,286,000 |
| 2025/06/10 | 1,896 | 1,914 | 1,884 | 1,898 | 859,700 |
| 2025/06/09 | 1,884 | 1,901 | 1,865 | 1,872 | 841,000 |
| 2025/06/06 | 1,880 | 1,884 | 1,861 | 1,863 | 970,600 |
| 2025/06/05 | 1,886 | 1,906 | 1,880 | 1,893 | 982,500 |
| 2025/06/04 | 1,905 | 1,922 | 1,897 | 1,901 | 1,007,500 |
| 2025/06/03 | 1,887 | 1,903 | 1,872 | 1,899 | 1,397,000 |
| 2025/06/02 | 1,875 | 1,888 | 1,861 | 1,869 | 1,178,000 |
| 2025/05/30 | 1,889 | 1,927 | 1,871 | 1,915 | 1,625,800 |
| 2025/05/29 | 1,915 | 1,935 | 1,912 | 1,929 | 1,170,800 |
| 2025/05/28 | 1,950 | 1,952 | 1,916 | 1,923 | 1,293,300 |
| 2025/05/27 | 1,928 | 1,946 | 1,916 | 1,942 | 766,100 |
| 2025/05/26 | 1,938 | 1,955 | 1,922 | 1,941 | 822,700 |
| 2025/05/23 | 1,915 | 1,962 | 1,912 | 1,937 | 1,694,600 |
| 2025/05/22 | 1,985 | 2,006 | 1,933 | 1,933 | 2,142,900 |
| 2025/05/21 | 2,073 | 2,079 | 1,999 | 2,019 | 1,266,500 |
| 2025/05/20 | 2,058 | 2,131 | 2,057 | 2,075 | 1,707,300 |
| 2025/05/19 | 2,025 | 2,044 | 2,013 | 2,044 | 728,700 |
| 2025/05/16 | 2,080 | 2,084 | 2,018 | 2,042 | 1,116,800 |
| 2025/05/15 | 2,046 | 2,094 | 2,042 | 2,071 | 1,544,600 |
| 2025/05/14 | 2,069 | 2,097 | 2,015 | 2,057 | 1,272,100 |
| 2025/05/13 | 2,098 | 2,154 | 2,065 | 2,069 | 2,536,300 |
| 2025/05/12 | 1,978 | 2,027 | 1,974 | 2,018 | 1,323,400 |
| 2025/05/09 | 1,995 | 2,004 | 1,949 | 1,980 | 1,433,100 |
| 2025/05/08 | 1,920 | 1,988 | 1,910 | 1,986 | 1,754,100 |
| 2025/05/07 | 1,959 | 1,973 | 1,905 | 1,936 | 1,635,900 |
| 2025/05/02 | 1,964 | 1,989 | 1,940 | 1,965 | 1,888,600 |
| 2025/05/01 | 1,980 | 2,007 | 1,937 | 1,957 | 1,904,700 |
| 2025/04/30 | 1,953 | 2,002 | 1,917 | 2,002 | 2,259,200 |
| 2025/04/28 | 2,001 | 2,045 | 1,886 | 1,964 | 3,341,000 |
| 2025/04/25 | 2,095 | 2,129 | 2,012 | 2,021 | 3,275,700 |
| 2025/04/24 | 2,100 | 2,131 | 2,093 | 2,103 | 921,400 |
| 2025/04/23 | 2,110 | 2,135 | 2,089 | 2,100 | 1,258,100 |
| 2025/04/22 | 2,078 | 2,093 | 2,050 | 2,090 | 988,000 |
| 2025/04/21 | 2,100 | 2,133 | 2,068 | 2,078 | 1,100,600 |
| 2025/04/18 | 2,102 | 2,143 | 2,032 | 2,100 | 3,544,300 |
| 2025/04/17 | 2,154 | 2,183 | 2,144 | 2,175 | 484,500 |
| 2025/04/16 | 2,160 | 2,165 | 2,126 | 2,144 | 550,000 |
| 2025/04/15 | 2,189 | 2,196 | 2,154 | 2,168 | 730,700 |
| 2025/04/14 | 2,178 | 2,191 | 2,136 | 2,155 | 984,200 |
| 2025/04/11 | 2,154 | 2,207 | 2,145 | 2,190 | 971,000 |
| 2025/04/10 | 2,290 | 2,290 | 2,218 | 2,247 | 1,150,800 |
| 2025/04/09 | 2,055 | 2,091 | 2,024 | 2,071 | 1,005,800 |
| 2025/04/08 | 2,066 | 2,177 | 2,066 | 2,119 | 827,200 |
| 2025/04/07 | 2,014 | 2,071 | 1,971 | 1,987 | 1,587,500 |
| 2025/04/04 | 2,367 | 2,395 | 2,276 | 2,314 | 1,195,700 |
| 2025/04/03 | 2,327 | 2,363 | 2,318 | 2,363 | 1,060,900 |
| 2025/04/02 | 2,464 | 2,480 | 2,433 | 2,460 | 883,700 |
| 2025/04/01 | 2,492 | 2,494 | 2,452 | 2,463 | 755,200 |
| 2025/03/31 | 2,485 | 2,493 | 2,443 | 2,467 | 1,176,600 |
| 2025/03/28 | 2,519 | 2,555 | 2,484 | 2,529 | 1,417,800 |
| 2025/03/27 | 2,561 | 2,658 | 2,561 | 2,620 | 1,653,800 |
| 2025/03/26 | 2,614 | 2,620 | 2,547 | 2,569 | 959,300 |
| 2025/03/25 | 2,639 | 2,639 | 2,577 | 2,587 | 664,200 |
| 2025/03/24 | 2,600 | 2,620 | 2,558 | 2,566 | 529,300 |
| 2025/03/21 | 2,607 | 2,689 | 2,607 | 2,617 | 936,200 |
| 2025/03/19 | 2,625 | 2,686 | 2,612 | 2,645 | 553,300 |
| 2025/03/18 | 2,679 | 2,705 | 2,652 | 2,652 | 1,060,600 |
| 2025/03/17 | 2,538 | 2,594 | 2,538 | 2,579 | 680,400 |
| 2025/03/14 | 2,461 | 2,509 | 2,461 | 2,494 | 807,400 |
| 2025/03/13 | 2,567 | 2,591 | 2,488 | 2,500 | 730,000 |
| 2025/03/12 | 2,483 | 2,564 | 2,479 | 2,535 | 797,000 |
| 2025/03/11 | 2,483 | 2,533 | 2,453 | 2,494 | 939,100 |
| 2025/03/10 | 2,535 | 2,557 | 2,509 | 2,523 | 703,200 |
| 2025/03/07 | 2,506 | 2,558 | 2,504 | 2,535 | 971,100 |
| 2025/03/06 | 2,475 | 2,565 | 2,461 | 2,534 | 1,242,500 |
| 2025/03/05 | 2,457 | 2,481 | 2,422 | 2,459 | 960,300 |
| 2025/03/04 | 2,427 | 2,452 | 2,400 | 2,430 | 1,389,500 |
| 2025/03/03 | 2,431 | 2,492 | 2,409 | 2,476 | 1,148,600 |
| 2025/02/28 | 2,462 | 2,479 | 2,386 | 2,427 | 1,226,200 |
| 2025/02/27 | 2,505 | 2,538 | 2,468 | 2,505 | 1,336,400 |
| 2025/02/26 | 2,539 | 2,541 | 2,461 | 2,504 | 2,235,200 |
| 2025/02/25 | 2,652 | 2,708 | 2,542 | 2,637 | 4,436,100 |
| 2025/02/21 | 2,496 | 2,888 | 2,489 | 2,882 | 7,191,200 |
| 2025/02/20 | 2,404 | 2,486 | 2,400 | 2,466 | 1,340,900 |
| 2025/02/19 | 2,373 | 2,525 | 2,362 | 2,504 | 1,592,100 |
| 2025/02/18 | 2,319 | 2,364 | 2,311 | 2,356 | 938,000 |
| 2025/02/17 | 2,352 | 2,360 | 2,310 | 2,321 | 599,800 |
| 2025/02/14 | 2,349 | 2,369 | 2,323 | 2,351 | 925,600 |
| 2025/02/13 | 2,368 | 2,383 | 2,345 | 2,354 | 888,100 |
| 2025/02/12 | 2,377 | 2,378 | 2,319 | 2,343 | 1,072,600 |
| 2025/02/10 | 2,352 | 2,364 | 2,320 | 2,362 | 558,100 |
| 2025/02/07 | 2,328 | 2,369 | 2,320 | 2,357 | 622,100 |
| 2025/02/06 | 2,308 | 2,365 | 2,306 | 2,361 | 1,040,000 |
| 2025/02/05 | 2,392 | 2,408 | 2,287 | 2,300 | 1,531,100 |
| 2025/02/04 | 2,399 | 2,424 | 2,353 | 2,385 | 2,154,600 |
| 2025/02/03 | 2,456 | 2,495 | 2,271 | 2,299 | 3,499,400 |
| 2025/01/31 | 2,530 | 2,534 | 2,472 | 2,500 | 2,035,200 |
| 2025/01/30 | 2,408 | 2,437 | 2,405 | 2,430 | 1,823,400 |
| 2025/01/29 | 2,391 | 2,438 | 2,371 | 2,390 | 1,847,300 |
| 2025/01/28 | 2,260 | 2,356 | 2,260 | 2,341 | 1,494,900 |
| 2025/01/27 | 2,299 | 2,306 | 2,275 | 2,284 | 1,196,000 |
| 2025/01/24 | 2,315 | 2,319 | 2,285 | 2,308 | 1,339,000 |
| 2025/01/23 | 2,320 | 2,335 | 2,273 | 2,296 | 1,715,000 |
| 2025/01/22 | 2,295 | 2,362 | 2,281 | 2,317 | 2,357,200 |
| 2025/01/21 | 2,307 | 2,307 | 2,258 | 2,283 | 733,700 |
| 2025/01/20 | 2,303 | 2,325 | 2,291 | 2,298 | 2,240,200 |
| 2025/01/17 | 2,280 | 2,315 | 2,274 | 2,297 | 1,935,300 |
| 2025/01/16 | 2,300 | 2,302 | 2,258 | 2,286 | 1,169,500 |
| 2025/01/15 | 2,310 | 2,331 | 2,262 | 2,275 | 1,619,100 |
| 2025/01/14 | 2,340 | 2,350 | 2,289 | 2,310 | 1,372,300 |
| 2025/01/10 | 2,350 | 2,392 | 2,350 | 2,362 | 969,800 |
| 2025/01/09 | 2,418 | 2,421 | 2,359 | 2,362 | 1,117,400 |
| 2025/01/08 | 2,433 | 2,457 | 2,413 | 2,450 | 924,500 |
| 2025/01/07 | 2,427 | 2,469 | 2,400 | 2,463 | 1,059,500 |
| 2025/01/06 | 2,455 | 2,464 | 2,396 | 2,402 | 806,800 |
| 2024/12/30 | 2,440 | 2,472 | 2,437 | 2,455 | 595,300 |
| 2024/12/27 | 2,456 | 2,463 | 2,444 | 2,453 | 551,700 |
| 2024/12/26 | 2,436 | 2,451 | 2,425 | 2,443 | 562,900 |
| 2024/12/25 | 2,430 | 2,440 | 2,415 | 2,436 | 397,900 |
| 2024/12/24 | 2,474 | 2,483 | 2,436 | 2,442 | 488,500 |
| 2024/12/23 | 2,430 | 2,509 | 2,426 | 2,450 | 1,240,500 |
| 2024/12/20 | 2,399 | 2,423 | 2,399 | 2,408 | 1,760,500 |
| 2024/12/19 | 2,365 | 2,424 | 2,362 | 2,405 | 731,300 |
| 2024/12/18 | 2,411 | 2,444 | 2,410 | 2,415 | 897,500 |
| 2024/12/17 | 2,433 | 2,451 | 2,399 | 2,431 | 997,100 |
| 2024/12/16 | 2,437 | 2,458 | 2,399 | 2,438 | 2,270,200 |
| 2024/12/13 | 2,457 | 2,477 | 2,432 | 2,438 | 1,947,400 |
| 2024/12/12 | 2,522 | 2,535 | 2,497 | 2,507 | 1,579,600 |
| 2024/12/11 | 2,492 | 2,506 | 2,447 | 2,477 | 1,496,700 |
| 2024/12/10 | 2,557 | 2,566 | 2,497 | 2,509 | 1,310,400 |
| 2024/12/09 | 2,547 | 2,547 | 2,499 | 2,507 | 1,266,600 |
| 2024/12/06 | 2,504 | 2,544 | 2,498 | 2,525 | 544,200 |
| 2024/12/05 | 2,547 | 2,568 | 2,488 | 2,500 | 703,300 |
| 2024/12/04 | 2,503 | 2,563 | 2,500 | 2,530 | 861,900 |
| 2024/12/03 | 2,466 | 2,534 | 2,461 | 2,507 | 1,255,100 |
| 2024/12/02 | 2,443 | 2,467 | 2,420 | 2,453 | 938,800 |
| 2024/11/29 | 2,430 | 2,446 | 2,403 | 2,427 | 1,028,500 |
| 2024/11/28 | 2,444 | 2,493 | 2,439 | 2,471 | 658,500 |
| 2024/11/27 | 2,477 | 2,489 | 2,422 | 2,466 | 694,900 |
| 2024/11/26 | 2,472 | 2,513 | 2,441 | 2,490 | 1,103,500 |
| 2024/11/25 | 2,560 | 2,566 | 2,472 | 2,485 | 1,294,900 |
| 2024/11/22 | 2,522 | 2,546 | 2,496 | 2,526 | 614,000 |
| 2024/11/21 | 2,518 | 2,537 | 2,496 | 2,501 | 686,100 |
| 2024/11/20 | 2,572 | 2,582 | 2,495 | 2,505 | 886,900 |
| 2024/11/19 | 2,529 | 2,571 | 2,521 | 2,546 | 1,089,400 |
| 2024/11/18 | 2,455 | 2,511 | 2,428 | 2,492 | 1,004,700 |
| 2024/11/15 | 2,503 | 2,540 | 2,494 | 2,505 | 1,236,000 |
| 2024/11/14 | 2,501 | 2,520 | 2,466 | 2,466 | 1,187,400 |
| 2024/11/13 | 2,454 | 2,484 | 2,406 | 2,463 | 1,207,000 |
| 2024/11/12 | 2,500 | 2,525 | 2,449 | 2,465 | 887,200 |
| 2024/11/11 | 2,495 | 2,520 | 2,479 | 2,502 | 528,000 |
| 2024/11/08 | 2,523 | 2,544 | 2,507 | 2,520 | 735,400 |
| 2024/11/07 | 2,624 | 2,632 | 2,499 | 2,509 | 890,400 |
| 2024/11/06 | 2,554 | 2,637 | 2,524 | 2,595 | 958,000 |
| 2024/11/05 | 2,457 | 2,562 | 2,435 | 2,562 | 1,139,300 |
| 2024/11/01 | 2,480 | 2,490 | 2,434 | 2,434 | 1,317,100 |
| 2024/10/31 | 2,582 | 2,618 | 2,502 | 2,525 | 2,370,300 |
| 2024/10/30 | 2,640 | 2,679 | 2,587 | 2,605 | 2,035,800 |
| 2024/10/29 | 2,640 | 2,645 | 2,563 | 2,631 | 1,531,600 |
| 2024/10/28 | 2,500 | 2,693 | 2,480 | 2,654 | 3,168,000 |
| 2024/10/25 | 2,525 | 2,565 | 2,511 | 2,523 | 1,298,000 |
| 2024/10/24 | 2,457 | 2,570 | 2,455 | 2,543 | 923,200 |
| 2024/10/23 | 2,472 | 2,505 | 2,463 | 2,486 | 1,252,500 |
| 2024/10/22 | 2,541 | 2,547 | 2,479 | 2,481 | 1,034,500 |
| 2024/10/21 | 2,556 | 2,570 | 2,535 | 2,554 | 791,600 |
| 2024/10/18 | 2,627 | 2,636 | 2,560 | 2,562 | 871,500 |
| 2024/10/17 | 2,652 | 2,665 | 2,591 | 2,591 | 852,800 |
| 2024/10/16 | 2,631 | 2,669 | 2,618 | 2,628 | 1,016,000 |
| 2024/10/15 | 2,672 | 2,696 | 2,664 | 2,675 | 983,600 |
| 2024/10/11 | 2,650 | 2,685 | 2,640 | 2,640 | 597,600 |
| 2024/10/10 | 2,622 | 2,647 | 2,610 | 2,643 | 540,500 |
| 2024/10/09 | 2,601 | 2,649 | 2,601 | 2,615 | 617,700 |
| 2024/10/08 | 2,600 | 2,607 | 2,530 | 2,594 | 940,400 |
| 2024/10/07 | 2,650 | 2,695 | 2,635 | 2,660 | 1,044,900 |
| 2024/10/04 | 2,550 | 2,597 | 2,545 | 2,577 | 641,600 |
| 2024/10/03 | 2,640 | 2,640 | 2,545 | 2,550 | 848,900 |
| 2024/10/02 | 2,561 | 2,599 | 2,539 | 2,567 | 650,500 |
| 2024/10/01 | 2,611 | 2,621 | 2,570 | 2,603 | 1,015,000 |
| 2024/09/30 | 2,599 | 2,655 | 2,505 | 2,590 | 990,400 |
| 2024/09/27 | 2,750 | 2,781 | 2,730 | 2,749 | 1,395,900 |
| 2024/09/26 | 2,646 | 2,738 | 2,627 | 2,733 | 1,350,200 |
| 2024/09/25 | 2,487 | 2,605 | 2,478 | 2,596 | 1,017,000 |
| 2024/09/24 | 2,561 | 2,579 | 2,467 | 2,487 | 1,515,700 |
| 2024/09/20 | 2,632 | 2,638 | 2,589 | 2,589 | 1,091,300 |
| 2024/09/19 | 2,653 | 2,655 | 2,574 | 2,582 | 790,200 |
| 2024/09/18 | 2,560 | 2,592 | 2,550 | 2,585 | 677,700 |
| 2024/09/17 | 2,537 | 2,554 | 2,457 | 2,526 | 1,244,500 |
| 2024/09/13 | 2,607 | 2,608 | 2,527 | 2,558 | 1,429,100 |
| 2024/09/12 | 2,662 | 2,685 | 2,625 | 2,657 | 593,800 |
| 2024/09/11 | 2,612 | 2,626 | 2,538 | 2,562 | 687,300 |
| 2024/09/10 | 2,609 | 2,665 | 2,608 | 2,651 | 693,400 |
| 2024/09/09 | 2,515 | 2,601 | 2,506 | 2,590 | 1,145,600 |
| 2024/09/06 | 2,656 | 2,678 | 2,589 | 2,622 | 769,900 |
| 2024/09/05 | 2,645 | 2,711 | 2,621 | 2,653 | 809,200 |
| 2024/09/04 | 2,731 | 2,756 | 2,669 | 2,725 | 687,300 |
| 2024/09/03 | 2,751 | 2,791 | 2,748 | 2,790 | 367,400 |
| 2024/09/02 | 2,785 | 2,794 | 2,724 | 2,739 | 549,700 |
| 2024/08/30 | 2,747 | 2,763 | 2,713 | 2,750 | 442,700 |
| 2024/08/29 | 2,665 | 2,769 | 2,661 | 2,768 | 675,400 |
| 2024/08/28 | 2,700 | 2,714 | 2,672 | 2,714 | 572,400 |
| 2024/08/27 | 2,764 | 2,767 | 2,688 | 2,706 | 577,600 |
| 2024/08/26 | 2,765 | 2,806 | 2,722 | 2,751 | 647,800 |
| 2024/08/23 | 2,711 | 2,768 | 2,702 | 2,756 | 842,800 |
| 2024/08/22 | 2,680 | 2,737 | 2,655 | 2,691 | 811,900 |
| 2024/08/21 | 2,669 | 2,720 | 2,655 | 2,680 | 964,700 |
| 2024/08/20 | 2,661 | 2,730 | 2,646 | 2,699 | 598,800 |
| 2024/08/19 | 2,671 | 2,680 | 2,585 | 2,611 | 1,026,700 |