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 |
|---|---|---|---|---|---|
| 2026/08/10 | 3,710 | 3,789 | 3,683 | 3,697 | 1,681,200 |
| 2026/08/07 | 3,715 | 3,803 | 3,674 | 3,748 | 2,098,100 |
| 2026/08/06 | 3,825 | 3,874 | 3,787 | 3,806 | 1,555,300 |
| 2026/08/05 | 4,049 | 4,071 | 3,761 | 3,814 | 4,052,700 |
| 2026/08/04 | 4,051 | 4,178 | 3,952 | 4,051 | 1,954,000 |
| 2026/08/03 | 4,001 | 4,066 | 3,827 | 3,952 | 3,726,500 |
| 2026/07/31 | 3,829 | 4,001 | 3,624 | 3,861 | 3,530,500 |
| 2026/07/30 | 3,457 | 3,511 | 3,413 | 3,479 | 1,647,600 |
| 2026/07/29 | 3,461 | 3,566 | 3,395 | 3,518 | 2,011,600 |
| 2026/07/28 | 3,557 | 3,568 | 3,428 | 3,459 | 1,604,000 |
| 2026/07/27 | 3,620 | 3,677 | 3,583 | 3,677 | 1,182,100 |
| 2026/07/24 | 3,694 | 3,708 | 3,570 | 3,583 | 1,101,800 |
| 2026/07/23 | 3,699 | 3,770 | 3,683 | 3,739 | 1,033,900 |
| 2026/07/22 | 3,768 | 3,801 | 3,709 | 3,711 | 1,071,500 |
| 2026/07/21 | 3,772 | 3,772 | 3,625 | 3,723 | 1,302,800 |
| 2026/07/17 | 3,702 | 3,738 | 3,515 | 3,632 | 1,413,000 |
| 2026/07/16 | 3,829 | 3,833 | 3,743 | 3,772 | 797,800 |
| 2026/07/15 | 3,853 | 3,869 | 3,781 | 3,854 | 861,600 |
| 2026/07/14 | 3,782 | 3,800 | 3,703 | 3,783 | 1,220,700 |
| 2026/07/13 | 3,999 | 4,025 | 3,819 | 3,872 | 1,043,500 |
| 2026/07/10 | 4,075 | 4,099 | 3,994 | 3,994 | 1,313,000 |
| 2026/07/09 | 3,907 | 4,040 | 3,902 | 3,951 | 1,214,800 |
| 2026/07/08 | 3,789 | 3,998 | 3,787 | 3,899 | 1,824,400 |
| 2026/07/07 | 4,128 | 4,143 | 3,982 | 3,999 | 871,600 |
| 2026/07/06 | 4,193 | 4,204 | 4,075 | 4,150 | 742,600 |
| 2026/07/03 | 4,023 | 4,187 | 3,974 | 4,187 | 1,001,800 |
| 2026/07/02 | 3,911 | 4,103 | 3,901 | 4,065 | 1,373,900 |
| 2026/07/01 | 3,981 | 4,038 | 3,959 | 3,981 | 1,054,000 |
| 2026/06/30 | 3,938 | 4,010 | 3,886 | 3,994 | 1,597,400 |
| 2026/06/29 | 3,858 | 3,932 | 3,770 | 3,932 | 1,775,600 |
| 2026/06/26 | 3,977 | 3,977 | 3,797 | 3,814 | 2,068,300 |
| 2026/06/25 | 3,843 | 3,873 | 3,743 | 3,767 | 1,102,900 |
| 2026/06/24 | 3,639 | 3,773 | 3,612 | 3,773 | 1,411,800 |
| 2026/06/23 | 3,838 | 3,870 | 3,675 | 3,684 | 1,012,600 |
| 2026/06/22 | 3,857 | 3,923 | 3,829 | 3,860 | 1,041,900 |
| 2026/06/19 | 3,954 | 3,969 | 3,815 | 3,850 | 1,476,000 |
| 2026/06/18 | 3,892 | 3,924 | 3,861 | 3,895 | 827,800 |
| 2026/06/17 | 3,883 | 3,915 | 3,832 | 3,859 | 969,900 |
| 2026/06/16 | 3,812 | 3,945 | 3,806 | 3,875 | 1,520,200 |
| 2026/06/15 | 3,835 | 3,862 | 3,746 | 3,811 | 1,267,600 |
| 2026/06/12 | 3,720 | 3,818 | 3,680 | 3,705 | 2,025,400 |
| 2026/06/11 | 3,568 | 3,645 | 3,505 | 3,645 | 1,165,700 |
| 2026/06/10 | 3,559 | 3,643 | 3,530 | 3,638 | 1,682,000 |
| 2026/06/09 | 3,659 | 3,659 | 3,496 | 3,598 | 1,605,700 |
| 2026/06/08 | 3,574 | 3,643 | 3,547 | 3,611 | 1,667,500 |
| 2026/06/05 | 3,762 | 3,788 | 3,669 | 3,742 | 911,300 |
| 2026/06/04 | 3,761 | 3,805 | 3,726 | 3,768 | 1,113,100 |
| 2026/06/03 | 3,760 | 3,841 | 3,678 | 3,828 | 1,634,000 |
| 2026/06/02 | 3,617 | 3,680 | 3,559 | 3,627 | 1,597,000 |
| 2026/06/01 | 3,724 | 3,735 | 3,603 | 3,675 | 1,351,500 |
| 2026/05/29 | 3,705 | 3,814 | 3,683 | 3,773 | 1,677,900 |
| 2026/05/28 | 3,526 | 3,663 | 3,506 | 3,635 | 1,603,600 |
| 2026/05/27 | 3,597 | 3,654 | 3,505 | 3,555 | 1,484,100 |
| 2026/05/26 | 3,564 | 3,599 | 3,501 | 3,565 | 1,137,900 |
| 2026/05/25 | 3,446 | 3,509 | 3,405 | 3,509 | 1,260,400 |
| 2026/05/22 | 3,454 | 3,491 | 3,376 | 3,376 | 1,692,800 |
| 2026/05/21 | 3,199 | 3,300 | 3,184 | 3,227 | 958,000 |
| 2026/05/20 | 3,087 | 3,135 | 3,053 | 3,129 | 1,271,300 |
| 2026/05/19 | 3,166 | 3,212 | 3,071 | 3,129 | 960,500 |
| 2026/05/18 | 3,184 | 3,195 | 3,104 | 3,151 | 1,357,400 |
| 2026/05/15 | 3,326 | 3,403 | 3,205 | 3,229 | 1,634,000 |
| 2026/05/14 | 3,359 | 3,486 | 3,348 | 3,374 | 1,507,500 |
| 2026/05/13 | 3,319 | 3,385 | 3,248 | 3,289 | 1,800,900 |
| 2026/05/12 | 3,470 | 3,493 | 3,356 | 3,382 | 1,816,000 |
| 2026/05/11 | 3,466 | 3,487 | 3,356 | 3,426 | 2,169,000 |
| 2026/05/08 | 3,406 | 3,530 | 3,386 | 3,490 | 2,019,000 |
| 2026/05/07 | 3,498 | 3,545 | 3,400 | 3,452 | 3,730,100 |
| 2026/05/01 | 3,309 | 3,500 | 3,246 | 3,428 | 2,736,400 |
| 2026/04/30 | 3,393 | 3,723 | 3,350 | 3,589 | 4,346,700 |
| 2026/04/28 | 3,395 | 3,395 | 3,309 | 3,335 | 2,452,300 |
| 2026/04/27 | 3,065 | 3,393 | 3,044 | 3,393 | 2,863,900 |
| 2026/04/24 | 3,025 | 3,042 | 2,982 | 3,042 | 776,100 |
| 2026/04/23 | 3,060 | 3,078 | 2,964 | 3,001 | 1,106,400 |
| 2026/04/22 | 3,100 | 3,113 | 3,048 | 3,090 | 927,300 |
| 2026/04/21 | 3,150 | 3,166 | 3,107 | 3,111 | 769,300 |
| 2026/04/20 | 3,086 | 3,156 | 3,062 | 3,132 | 1,124,200 |
| 2026/04/17 | 3,015 | 3,060 | 3,000 | 3,051 | 1,075,300 |
| 2026/04/16 | 3,034 | 3,072 | 3,006 | 3,049 | 975,700 |
| 2026/04/15 | 2,992 | 3,034 | 2,983 | 3,025 | 1,014,100 |
| 2026/04/14 | 3,032 | 3,032 | 2,938 | 2,959 | 776,900 |
| 2026/04/13 | 2,952 | 2,999 | 2,936 | 2,985 | 1,125,900 |
| 2026/04/10 | 2,998 | 3,038 | 2,996 | 3,017 | 784,000 |
| 2026/04/09 | 2,981 | 3,034 | 2,959 | 2,979 | 1,257,800 |
| 2026/04/08 | 2,957 | 2,959 | 2,890 | 2,953 | 1,404,600 |
| 2026/04/07 | 2,792 | 2,816 | 2,767 | 2,808 | 541,700 |
| 2026/04/06 | 2,787 | 2,825 | 2,787 | 2,804 | 744,700 |
| 2026/04/03 | 2,744 | 2,769 | 2,735 | 2,760 | 596,000 |
| 2026/03/27 | 2,794 | 2,803 | 2,734 | 2,781 | 1,466,000 |
| 2026/03/26 | 2,832 | 2,876 | 2,789 | 2,820 | 746,000 |
| 2026/03/25 | 2,826 | 2,845 | 2,802 | 2,823 | 881,900 |
| 2026/03/24 | 2,751 | 2,771 | 2,669 | 2,739 | 1,232,100 |
| 2026/03/23 | 2,737 | 2,740 | 2,630 | 2,649 | 1,062,500 |
| 2026/03/19 | 2,837 | 2,872 | 2,787 | 2,787 | 1,694,600 |
| 2026/03/18 | 2,911 | 2,966 | 2,879 | 2,958 | 1,321,300 |
| 2026/03/17 | 2,897 | 2,933 | 2,861 | 2,884 | 1,211,900 |
| 2026/03/16 | 2,860 | 2,903 | 2,797 | 2,830 | 957,100 |
| 2026/03/13 | 2,909 | 2,961 | 2,881 | 2,892 | 1,309,000 |
| 2026/03/12 | 2,982 | 2,997 | 2,908 | 2,959 | 982,100 |
| 2026/03/11 | 3,079 | 3,085 | 2,997 | 2,999 | 1,625,300 |
| 2026/03/10 | 2,856 | 2,886 | 2,812 | 2,859 | 1,896,000 |
| 2026/03/09 | 2,738 | 2,824 | 2,716 | 2,788 | 1,202,200 |
| 2026/03/06 | 2,949 | 3,004 | 2,930 | 2,988 | 1,118,300 |
| 2026/03/05 | 2,999 | 3,039 | 2,938 | 2,999 | 1,186,000 |
| 2026/03/04 | 2,900 | 2,983 | 2,848 | 2,899 | 1,906,300 |
| 2026/03/03 | 3,088 | 3,136 | 2,977 | 2,983 | 1,150,900 |
| 2026/03/02 | 3,078 | 3,118 | 3,042 | 3,118 | 810,800 |
| 2026/02/27 | 3,071 | 3,149 | 3,055 | 3,148 | 1,034,200 |
| 2026/02/26 | 3,095 | 3,129 | 3,035 | 3,050 | 2,011,800 |
| 2026/02/25 | 3,112 | 3,216 | 3,112 | 3,165 | 2,178,400 |
| 2026/02/24 | 3,066 | 3,127 | 3,036 | 3,093 | 1,511,100 |
| 2026/02/20 | 3,008 | 3,056 | 3,008 | 3,047 | 1,027,100 |
| 2026/02/19 | 3,058 | 3,097 | 3,052 | 3,078 | 1,010,500 |
| 2026/02/18 | 3,090 | 3,132 | 3,064 | 3,070 | 1,268,000 |
| 2026/02/17 | 3,026 | 3,082 | 2,978 | 3,067 | 987,600 |
| 2026/02/16 | 3,056 | 3,179 | 3,036 | 3,141 | 1,232,100 |
| 2026/02/13 | 3,109 | 3,178 | 3,012 | 3,033 | 1,896,200 |
| 2026/02/12 | 3,200 | 3,242 | 3,159 | 3,179 | 1,617,800 |
| 2026/02/10 | 3,166 | 3,207 | 3,149 | 3,171 | 1,067,700 |
| 2026/02/09 | 3,197 | 3,237 | 3,124 | 3,172 | 1,648,600 |
| 2026/02/06 | 3,040 | 3,093 | 3,004 | 3,083 | 1,732,500 |
| 2026/02/05 | 3,210 | 3,210 | 3,026 | 3,026 | 2,922,600 |
| 2026/02/04 | 2,869 | 3,070 | 2,828 | 3,063 | 2,626,200 |
| 2026/02/03 | 2,734 | 2,842 | 2,721 | 2,842 | 1,999,600 |
| 2026/02/02 | 2,744 | 2,796 | 2,666 | 2,669 | 3,397,700 |
| 2026/01/30 | 2,437 | 2,567 | 2,406 | 2,552 | 1,822,600 |
| 2026/01/29 | 2,459 | 2,509 | 2,450 | 2,453 | 1,015,700 |
| 2026/01/28 | 2,486 | 2,499 | 2,456 | 2,470 | 957,400 |
| 2026/01/27 | 2,535 | 2,575 | 2,522 | 2,551 | 973,500 |
| 2026/01/26 | 2,556 | 2,582 | 2,524 | 2,526 | 922,200 |
| 2026/01/23 | 2,640 | 2,641 | 2,596 | 2,606 | 1,161,100 |
| 2026/01/22 | 2,588 | 2,622 | 2,577 | 2,596 | 1,011,300 |
| 2026/01/21 | 2,555 | 2,590 | 2,548 | 2,559 | 907,300 |
| 2026/01/20 | 2,610 | 2,613 | 2,570 | 2,581 | 711,500 |
| 2026/01/19 | 2,601 | 2,634 | 2,563 | 2,614 | 708,200 |
| 2026/01/16 | 2,620 | 2,655 | 2,611 | 2,634 | 825,400 |
| 2026/01/15 | 2,631 | 2,652 | 2,610 | 2,611 | 937,600 |
| 2026/01/14 | 2,645 | 2,648 | 2,616 | 2,636 | 788,600 |
| 2026/01/13 | 2,660 | 2,671 | 2,627 | 2,645 | 1,356,300 |
| 2026/01/09 | 2,544 | 2,595 | 2,529 | 2,581 | 1,125,600 |
| 2026/01/08 | 2,513 | 2,540 | 2,489 | 2,518 | 639,500 |
| 2026/01/07 | 2,522 | 2,548 | 2,515 | 2,515 | 809,200 |
| 2026/01/06 | 2,529 | 2,553 | 2,502 | 2,522 | 927,000 |
| 2026/01/05 | 2,528 | 2,529 | 2,477 | 2,505 | 1,080,100 |
| 2025/12/30 | 2,491 | 2,501 | 2,447 | 2,447 | 576,900 |
| 2025/12/29 | 2,490 | 2,514 | 2,465 | 2,508 | 583,700 |
| 2025/12/26 | 2,490 | 2,499 | 2,455 | 2,471 | 381,200 |
| 2025/12/25 | 2,480 | 2,504 | 2,472 | 2,499 | 356,800 |
| 2025/12/24 | 2,533 | 2,543 | 2,475 | 2,475 | 589,200 |
| 2025/12/23 | 2,564 | 2,584 | 2,542 | 2,542 | 1,279,800 |
| 2025/12/22 | 2,512 | 2,571 | 2,500 | 2,551 | 1,250,000 |
| 2025/12/19 | 2,474 | 2,480 | 2,445 | 2,474 | 1,142,500 |
| 2025/12/18 | 2,455 | 2,475 | 2,432 | 2,449 | 725,500 |
| 2025/12/17 | 2,445 | 2,470 | 2,388 | 2,452 | 919,700 |
| 2025/12/16 | 2,596 | 2,598 | 2,454 | 2,464 | 1,186,500 |
| 2025/12/15 | 2,585 | 2,613 | 2,569 | 2,582 | 2,292,800 |
| 2025/12/12 | 2,455 | 2,579 | 2,436 | 2,579 | 2,276,200 |
| 2025/12/11 | 2,400 | 2,421 | 2,381 | 2,405 | 1,538,300 |
| 2025/12/10 | 2,331 | 2,424 | 2,327 | 2,370 | 1,104,200 |
| 2025/12/09 | 2,350 | 2,365 | 2,316 | 2,330 | 794,900 |
| 2025/12/08 | 2,332 | 2,355 | 2,326 | 2,339 | 935,100 |
| 2025/12/05 | 2,293 | 2,342 | 2,284 | 2,321 | 955,600 |
| 2025/12/04 | 2,239 | 2,322 | 2,219 | 2,321 | 1,037,900 |
| 2025/12/03 | 2,246 | 2,264 | 2,219 | 2,219 | 1,147,300 |
| 2025/12/02 | 2,244 | 2,282 | 2,238 | 2,247 | 949,800 |
| 2025/12/01 | 2,262 | 2,275 | 2,245 | 2,251 | 870,200 |
| 2025/11/28 | 2,252 | 2,296 | 2,247 | 2,258 | 1,025,200 |
| 2025/11/27 | 2,211 | 2,229 | 2,206 | 2,222 | 740,000 |
| 2025/11/26 | 2,210 | 2,230 | 2,159 | 2,204 | 1,135,600 |
| 2025/11/25 | 2,215 | 2,216 | 2,171 | 2,181 | 891,500 |
| 2025/11/21 | 2,116 | 2,186 | 2,116 | 2,183 | 1,714,000 |
| 2025/11/20 | 2,183 | 2,186 | 2,144 | 2,155 | 1,641,200 |
| 2025/11/19 | 2,163 | 2,185 | 2,119 | 2,155 | 1,574,100 |
| 2025/11/18 | 2,262 | 2,265 | 2,148 | 2,160 | 1,430,900 |
| 2025/11/17 | 2,308 | 2,332 | 2,286 | 2,286 | 712,300 |
| 2025/11/14 | 2,277 | 2,321 | 2,270 | 2,308 | 942,300 |
| 2025/11/13 | 2,299 | 2,333 | 2,282 | 2,310 | 1,341,400 |
| 2025/11/12 | 2,309 | 2,344 | 2,221 | 2,317 | 1,350,800 |
| 2025/11/11 | 2,327 | 2,340 | 2,288 | 2,309 | 925,300 |
| 2025/11/10 | 2,342 | 2,360 | 2,270 | 2,311 | 1,471,100 |
| 2025/11/07 | 2,276 | 2,312 | 2,255 | 2,267 | 816,400 |
| 2025/11/06 | 2,268 | 2,352 | 2,266 | 2,320 | 1,328,200 |
| 2025/11/05 | 2,300 | 2,313 | 2,224 | 2,259 | 2,165,700 |
| 2025/11/04 | 2,412 | 2,431 | 2,270 | 2,301 | 3,637,000 |
| 2025/10/31 | 2,344 | 2,440 | 2,293 | 2,412 | 2,917,600 |
| 2025/10/30 | 2,312 | 2,361 | 2,312 | 2,313 | 3,526,100 |
| 2025/10/29 | 2,351 | 2,370 | 2,312 | 2,312 | 1,122,300 |
| 2025/10/28 | 2,431 | 2,435 | 2,346 | 2,356 | 1,001,100 |
| 2025/10/27 | 2,444 | 2,453 | 2,417 | 2,440 | 1,065,500 |
| 2025/10/24 | 2,385 | 2,415 | 2,377 | 2,406 | 876,300 |
| 2025/10/23 | 2,321 | 2,376 | 2,312 | 2,371 | 1,243,000 |
| 2025/10/22 | 2,330 | 2,366 | 2,320 | 2,350 | 1,240,000 |
| 2025/10/21 | 2,341 | 2,371 | 2,334 | 2,349 | 934,400 |
| 2025/10/20 | 2,285 | 2,336 | 2,270 | 2,319 | 1,374,400 |
| 2025/10/17 | 2,300 | 2,300 | 2,237 | 2,243 | 1,306,700 |
| 2025/10/16 | 2,307 | 2,326 | 2,286 | 2,303 | 928,700 |
| 2025/10/15 | 2,219 | 2,298 | 2,218 | 2,292 | 1,667,600 |
| 2025/10/14 | 2,224 | 2,268 | 2,204 | 2,209 | 1,708,400 |
| 2025/10/10 | 2,385 | 2,404 | 2,320 | 2,320 | 1,063,600 |
| 2025/10/09 | 2,364 | 2,418 | 2,348 | 2,409 | 1,324,600 |
| 2025/10/08 | 2,320 | 2,364 | 2,316 | 2,341 | 1,235,800 |