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
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
2025/10/07 2,361 2,361 2,310 2,336 1,275,600
2025/10/06 2,402 2,404 2,330 2,361 1,405,800
2025/10/03 2,287 2,317 2,278 2,314 796,800
2025/10/02 2,304 2,315 2,252 2,287 1,218,900
2025/10/01 2,282 2,302 2,258 2,292 1,486,900
2025/09/30 2,288 2,335 2,285 2,307 1,677,700
2025/09/29 2,353 2,366 2,280 2,284 909,200
2025/09/26 2,370 2,376 2,339 2,342 1,075,500
2025/09/25 2,375 2,375 2,333 2,361 1,024,900
2025/09/24 2,401 2,414 2,358 2,364 970,400
2025/09/22 2,375 2,415 2,374 2,390 1,021,000
2025/09/19 2,450 2,450 2,361 2,374 1,628,800
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

このページの先頭へ