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
2025/09/18 2,410 2,433 2,384 2,422 1,445,600
2025/09/17 2,417 2,430 2,392 2,398 1,716,700
2025/09/16 2,394 2,433 2,394 2,407 1,367,400
2025/09/12 2,400 2,406 2,364 2,367 1,467,600
2025/09/11 2,345 2,368 2,317 2,366 1,174,500
2025/09/10 2,340 2,348 2,307 2,317 1,205,600
2025/09/09 2,367 2,378 2,335 2,340 1,589,100
2025/09/08 2,314 2,356 2,304 2,353 1,626,700
2025/09/05 2,290 2,325 2,271 2,321 1,377,400
2025/09/04 2,242 2,286 2,240 2,263 942,800
2025/09/03 2,275 2,288 2,231 2,241 1,275,100
2025/09/02 2,318 2,337 2,277 2,279 1,214,100
2025/09/01 2,240 2,311 2,227 2,303 1,410,700
2025/08/29 2,281 2,282 2,258 2,258 1,385,800
2025/08/28 2,324 2,324 2,255 2,283 1,926,100
2025/08/27 2,285 2,328 2,283 2,308 2,083,100
2025/08/26 2,290 2,352 2,285 2,315 2,924,700
2025/08/25 2,209 2,371 2,209 2,324 2,790,400
2025/08/22 2,137 2,205 2,117 2,193 1,259,500
2025/08/21 2,154 2,176 2,143 2,148 894,100
2025/08/20 2,180 2,194 2,146 2,166 1,276,600
2025/08/19 2,199 2,218 2,162 2,170 1,242,000
2025/08/18 2,219 2,225 2,195 2,199 1,187,300
2025/08/15 2,170 2,218 2,150 2,210 1,596,400
2025/08/14 2,234 2,279 2,205 2,220 1,485,200
2025/08/13 2,230 2,265 2,213 2,244 1,717,300
2025/08/12 2,150 2,219 2,145 2,213 1,663,900
2025/08/08 2,170 2,199 2,154 2,166 1,441,800
2025/08/07 2,166 2,191 2,148 2,170 1,357,600
2025/08/06 2,170 2,210 2,164 2,191 1,718,900
2025/08/05 2,176 2,201 2,171 2,179 1,702,500
2025/08/04 2,154 2,175 2,129 2,157 1,382,900
2025/08/01 2,195 2,244 2,176 2,204 1,715,700
2025/07/31 2,175 2,226 2,173 2,192 2,362,300
2025/07/30 2,247 2,263 2,204 2,210 2,468,400
2025/07/29 2,226 2,270 2,225 2,264 3,532,600
2025/07/28 2,199 2,267 2,176 2,226 4,589,600
2025/07/25 2,053 2,177 1,980 2,117 2,829,800
2025/07/24 2,078 2,090 2,053 2,072 1,290,200
2025/07/23 2,030 2,095 2,016 2,079 1,383,900
2025/07/22 2,027 2,044 1,989 1,994 1,498,100
2025/07/18 2,049 2,073 2,029 2,040 1,104,900
2025/07/17 2,009 2,057 2,003 2,049 815,500
2025/07/16 2,055 2,066 2,025 2,027 1,262,100
2025/07/15 2,010 2,044 2,007 2,035 1,869,700
2025/07/14 1,941 2,013 1,938 1,993 1,454,400
2025/07/11 1,928 1,968 1,926 1,954 1,105,700
2025/07/10 1,892 1,914 1,871 1,904 1,265,000
2025/07/09 1,912 1,924 1,892 1,892 858,800
2025/07/08 1,886 1,910 1,877 1,881 892,600
2025/07/07 1,898 1,909 1,878 1,878 630,300
2025/07/04 1,917 1,927 1,900 1,918 683,500
2025/07/03 1,878 1,965 1,877 1,927 2,046,000
2025/07/02 1,879 1,891 1,861 1,861 1,004,200
2025/07/01 1,911 1,930 1,888 1,894 775,200
2025/06/30 1,953 1,970 1,931 1,931 1,019,300
2025/06/27 1,940 1,941 1,917 1,923 881,500
2025/06/26 1,898 1,925 1,892 1,910 751,600
2025/06/25 1,888 1,919 1,880 1,902 972,800
2025/06/24 1,899 1,906 1,879 1,890 653,000
2025/06/23 1,849 1,879 1,836 1,877 766,900
2025/06/20 1,861 1,864 1,842 1,846 1,167,200
2025/06/19 1,911 1,924 1,860 1,860 934,900
2025/06/18 1,899 1,923 1,888 1,922 832,700
2025/06/17 1,918 1,934 1,917 1,929 551,000
2025/06/16 1,931 1,932 1,895 1,910 626,700
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

このページの先頭へ