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
1998/12/30 2,200 2,200 2,150 2,150 1,000
1998/12/29 2,195 2,200 2,160 2,160 8,400
1998/12/28 2,195 2,200 2,190 2,200 23,600
1998/12/25 2,190 2,195 2,170 2,170 12,800
1998/12/24 2,180 2,200 2,170 2,170 26,300
1998/12/22 2,160 2,195 2,150 2,185 32,400
1998/12/21 2,190 2,190 2,150 2,150 10,000
1998/12/18 2,150 2,200 2,150 2,200 4,000
1998/12/17 2,150 2,180 2,120 2,180 19,300
1998/12/16 2,070 2,175 2,070 2,145 8,400
1998/12/15 2,100 2,125 2,095 2,110 36,800
1998/12/14 2,030 2,110 2,030 2,100 25,300
1998/12/11 2,220 2,220 2,100 2,130 59,500
1998/12/10 2,200 2,230 2,195 2,220 50,000
1998/12/09 2,185 2,200 2,160 2,200 25,300
1998/12/08 2,160 2,190 2,160 2,175 22,600
1998/12/07 2,130 2,160 2,130 2,160 15,300
1998/12/04 2,130 2,185 2,100 2,160 22,100
1998/12/03 2,130 2,160 2,130 2,130 29,900
1998/12/02 2,055 2,150 2,055 2,120 25,600
1998/12/01 2,100 2,140 2,055 2,060 9,000
1998/11/30 2,180 2,180 2,110 2,180 11,300
1998/11/27 2,180 2,180 2,130 2,180 23,600
1998/11/26 2,145 2,180 2,140 2,175 26,900
1998/11/25 2,140 2,145 2,115 2,125 31,500
1998/11/24 2,150 2,150 2,105 2,145 13,200
1998/11/20 2,050 2,145 2,050 2,125 13,900
1998/11/19 2,045 2,075 2,040 2,060 6,000
1998/11/18 2,090 2,090 2,020 2,085 12,000
1998/11/17 2,090 2,100 2,050 2,050 16,400
1998/11/16 2,150 2,150 2,030 2,030 8,300
1998/11/13 2,105 2,140 2,000 2,010 23,600
1998/11/12 2,070 2,150 2,070 2,105 30,700
1998/11/11 1,950 2,060 1,950 2,060 17,200
1998/11/10 1,950 1,970 1,950 1,969 34,900
1998/11/09 1,910 1,969 1,910 1,951 30,200
1998/11/06 1,890 1,929 1,890 1,910 16,200
1998/11/05 1,911 1,950 1,910 1,940 7,000
1998/11/04 1,880 1,900 1,880 1,900 10,500
1998/11/02 1,880 1,880 1,850 1,880 2,800
1998/10/30 1,900 1,900 1,869 1,880 11,800
1998/10/29 1,846 1,850 1,833 1,850 4,200
1998/10/28 1,870 1,870 1,865 1,865 12,600
1998/10/27 1,876 1,876 1,801 1,801 9,400
1998/10/26 1,816 1,820 1,816 1,816 14,200
1998/10/23 1,740 1,799 1,740 1,798 23,400
1998/10/22 1,930 1,960 1,830 1,890 11,700
1998/10/21 1,850 1,971 1,850 1,955 30,300
1998/10/20 1,727 1,750 1,727 1,750 8,200
1998/10/19 1,860 1,860 1,667 1,667 24,400
1998/10/16 1,650 1,680 1,640 1,650 48,700
1998/10/15 1,649 1,649 1,575 1,590 82,800
1998/10/14 1,711 1,711 1,680 1,680 21,500
1998/10/13 1,810 1,810 1,710 1,739 27,200
1998/10/12 1,870 1,881 1,810 1,810 13,900
1998/10/09 1,839 1,882 1,810 1,880 23,100
1998/10/08 1,979 1,979 1,850 1,850 12,900
1998/10/07 1,901 1,970 1,901 1,966 35,500
1998/10/06 1,861 1,900 1,861 1,890 65,200
1998/10/05 1,778 1,848 1,760 1,848 84,200
1998/10/02 1,772 1,772 1,700 1,760 82,200
1998/10/01 1,805 1,810 1,790 1,792 132,500
1998/09/30 1,804 1,834 1,802 1,830 40,900
1998/09/29 1,850 1,851 1,801 1,830 59,900
1998/09/28 1,900 1,915 1,871 1,871 27,200
1998/09/25 1,980 1,980 1,910 1,951 25,500
1998/09/24 1,941 2,000 1,941 1,965 32,900
1998/09/22 1,950 1,961 1,939 1,949 51,900
1998/09/21 2,010 2,050 1,962 1,988 10,900
1998/09/18 2,075 2,075 2,050 2,050 30,400
1998/09/17 2,060 2,120 2,060 2,080 38,200
1998/09/16 2,080 2,120 2,070 2,100 11,300
1998/09/14 2,050 2,080 2,030 2,070 5,900
1998/09/11 2,020 2,050 1,980 2,050 53,300
1998/09/10 2,010 2,090 1,930 1,990 106,000
1998/09/09 2,190 2,190 2,160 2,185 14,800
1998/09/08 2,200 2,225 2,185 2,190 12,500
1998/09/07 2,180 2,205 2,155 2,190 10,500
1998/09/04 2,300 2,300 2,260 2,260 53,100
1998/09/03 2,275 2,300 2,260 2,275 36,100
1998/09/02 2,160 2,245 2,160 2,220 52,700
1998/09/01 2,150 2,170 2,150 2,155 50,800
1998/08/31 2,100 2,150 2,080 2,140 17,600
1998/08/28 2,050 2,130 2,010 2,130 27,900
1998/08/27 2,105 2,120 2,010 2,055 39,900
1998/08/26 2,125 2,125 2,115 2,120 20,000
1998/08/25 2,210 2,215 2,205 2,205 46,200
1998/08/24 2,200 2,315 2,200 2,250 8,900
1998/08/21 2,315 2,320 2,315 2,315 16,200
1998/08/20 2,320 2,325 2,310 2,315 12,600
1998/08/19 2,240 2,340 2,240 2,300 11,100
1998/08/18 2,200 2,240 2,195 2,240 17,300
1998/08/17 2,220 2,220 2,190 2,200 44,900
1998/08/14 2,250 2,270 2,250 2,260 38,000
1998/08/13 2,320 2,320 2,260 2,280 35,700
1998/08/12 2,405 2,405 2,335 2,340 15,100
1998/08/11 2,400 2,440 2,360 2,365 3,400
1998/08/10 2,400 2,450 2,360 2,360 31,500
1998/08/07 2,380 2,400 2,380 2,400 17,400
1998/08/06 2,440 2,440 2,400 2,400 22,600
1998/08/05 2,400 2,440 2,400 2,430 14,200
1998/08/04 2,390 2,400 2,370 2,390 14,600
1998/08/03 2,405 2,440 2,375 2,380 20,800
1998/07/31 2,390 2,460 2,390 2,425 30,300
1998/07/30 2,350 2,390 2,350 2,380 12,200
1998/07/29 2,420 2,440 2,330 2,330 59,000
1998/07/28 2,420 2,440 2,420 2,435 16,100
1998/07/27 2,440 2,440 2,435 2,440 14,700
1998/07/24 2,440 2,475 2,435 2,450 37,600
1998/07/23 2,430 2,470 2,430 2,470 17,900
1998/07/22 2,400 2,440 2,400 2,420 25,800
1998/07/21 2,450 2,450 2,400 2,400 53,900
1998/07/17 2,450 2,480 2,430 2,450 33,800
1998/07/16 2,430 2,470 2,430 2,430 22,200
1998/07/15 2,400 2,450 2,400 2,430 34,600
1998/07/14 2,380 2,400 2,350 2,400 148,800
1998/07/13 2,410 2,420 2,360 2,380 32,600
1998/07/10 2,460 2,470 2,435 2,450 35,600
1998/07/09 2,500 2,500 2,450 2,480 35,300
1998/07/08 2,420 2,530 2,420 2,500 48,900
1998/07/07 2,390 2,410 2,380 2,410 27,400
1998/07/06 2,355 2,420 2,355 2,420 52,400
1998/07/03 2,460 2,460 2,350 2,445 14,100
1998/07/02 2,380 2,500 2,350 2,475 59,600
1998/07/01 2,350 2,390 2,340 2,340 15,000
1998/06/30 2,325 2,340 2,320 2,340 20,400
1998/06/29 2,340 2,340 2,295 2,300 30,900
1998/06/26 2,320 2,350 2,320 2,330 9,600
1998/06/25 2,350 2,400 2,310 2,310 23,600
1998/06/24 2,290 2,350 2,290 2,350 17,200
1998/06/23 2,290 2,310 2,290 2,300 42,500
1998/06/22 2,290 2,300 2,270 2,290 23,500
1998/06/19 2,300 2,300 2,270 2,270 75,700
1998/06/18 2,350 2,370 2,285 2,300 42,000
1998/06/17 2,300 2,315 2,280 2,280 21,100
1998/06/16 2,320 2,320 2,290 2,290 28,800
1998/06/15 2,370 2,370 2,320 2,320 8,400
1998/06/12 2,400 2,400 2,350 2,380 31,800
1998/06/11 2,360 2,400 2,350 2,375 4,900
1998/06/10 2,350 2,420 2,350 2,375 39,200
1998/06/09 2,350 2,400 2,330 2,350 17,000
1998/06/08 2,320 2,360 2,320 2,350 14,100
1998/06/05 2,380 2,380 2,350 2,360 20,100
1998/06/04 2,330 2,395 2,250 2,300 96,200
1998/06/03 2,405 2,430 2,280 2,300 125,800
1998/06/02 2,470 2,500 2,445 2,445 76,600
1998/06/01 2,590 2,590 2,460 2,460 63,000
1998/05/29 2,520 2,580 2,520 2,560 40,300
1998/05/28 2,620 2,620 2,570 2,600 33,300
1998/05/27 2,600 2,670 2,570 2,630 92,000
1998/05/26 2,650 2,650 2,600 2,630 28,900
1998/05/25 2,600 2,650 2,580 2,650 36,400
1998/05/22 2,640 2,640 2,580 2,620 46,200
1998/05/21 2,600 2,705 2,550 2,700 68,300
1998/05/20 2,390 2,600 2,390 2,600 104,300
1998/05/19 2,375 2,450 2,350 2,430 62,000
1998/05/18 2,350 2,380 2,250 2,250 9,300
1998/05/15 2,390 2,390 2,300 2,390 14,700
1998/05/14 2,290 2,380 2,290 2,350 8,400
1998/05/13 2,320 2,350 2,270 2,270 6,400
1998/05/12 2,390 2,390 2,280 2,320 3,100
1998/05/11 2,370 2,395 2,360 2,395 13,500
1998/05/08 2,390 2,395 2,350 2,350 21,800
1998/05/07 2,390 2,400 2,355 2,395 25,000
1998/05/06 2,360 2,380 2,340 2,350 14,800
1998/05/01 2,310 2,360 2,280 2,320 10,800
1998/04/30 2,350 2,380 2,340 2,340 16,600
1998/04/28 2,350 2,350 2,300 2,350 10,000
1998/04/27 2,315 2,350 2,300 2,350 13,600
1998/04/24 2,250 2,350 2,250 2,310 55,000
1998/04/23 2,310 2,330 2,310 2,310 45,900
1998/04/22 2,280 2,300 2,280 2,290 11,700
1998/04/21 2,265 2,350 2,260 2,280 18,400
1998/04/20 2,400 2,400 2,220 2,250 39,700
1998/04/17 2,370 2,385 2,370 2,370 26,700
1998/04/16 2,390 2,390 2,260 2,370 24,800
1998/04/15 2,400 2,405 2,360 2,405 40,500
1998/04/14 2,410 2,420 2,360 2,410 16,500
1998/04/13 2,500 2,500 2,400 2,410 64,900
1998/04/10 2,300 2,480 2,290 2,480 89,700
1998/04/09 2,300 2,310 2,270 2,300 63,500
1998/04/08 2,260 2,280 2,220 2,280 75,800
1998/04/07 2,250 2,280 2,200 2,250 35,200
1998/04/06 2,250 2,250 2,220 2,250 64,600
1998/04/03 2,250 2,250 2,240 2,250 55,100
1998/04/02 2,270 2,280 2,240 2,250 59,700
1998/04/01 2,290 2,290 2,260 2,270 17,400
1998/03/31 2,300 2,310 2,260 2,300 42,200
1998/03/30 2,310 2,320 2,260 2,300 23,600
1998/03/27 2,310 2,320 2,290 2,320 36,200
1998/03/26 2,300 2,320 2,250 2,320 43,800
1998/03/25 2,230 2,320 2,230 2,320 51,800
1998/03/24 2,200 2,240 2,200 2,210 92,500
1998/03/23 2,210 2,210 2,150 2,190 50,100
1998/03/20 2,200 2,210 2,190 2,200 61,100
1998/03/19 2,210 2,230 2,200 2,200 45,900
1998/03/18 2,200 2,240 2,150 2,210 174,700
1998/03/17 2,430 2,430 2,250 2,250 14,400
1998/03/16 2,450 2,500 2,400 2,430 7,900
1998/03/13 2,390 2,440 2,390 2,430 6,300
1998/03/12 2,400 2,410 2,360 2,380 19,500
1998/03/11 2,300 2,450 2,300 2,400 22,100
1998/03/10 2,240 2,300 2,230 2,280 23,000
1998/03/09 2,290 2,300 2,240 2,240 10,700
1998/03/06 2,400 2,400 2,300 2,300 30,000
1998/03/05 2,400 2,450 2,400 2,430 48,000
1998/03/04 2,450 2,450 2,410 2,430 22,200
1998/03/03 2,450 2,450 2,400 2,450 20,700
1998/03/02 2,450 2,480 2,370 2,440 9,500
1998/02/27 2,500 2,500 2,370 2,450 25,000
1998/02/26 2,570 2,570 2,520 2,540 2,500
1998/02/25 2,570 2,620 2,550 2,560 51,500
1998/02/24 2,560 2,580 2,540 2,570 19,300
1998/02/23 2,600 2,620 2,560 2,570 7,600
1998/02/20 2,500 2,660 2,500 2,620 59,200
1998/02/19 2,550 2,600 2,500 2,500 28,100
1998/02/18 2,500 2,550 2,500 2,550 21,400
1998/02/17 2,500 2,500 2,440 2,440 600
1998/02/16 2,420 2,450 2,420 2,450 2,900
1998/02/13 2,580 2,660 2,490 2,500 35,300
1998/02/12 2,340 2,500 2,330 2,500 62,300
1998/02/10 2,390 2,390 2,330 2,330 27,700
1998/02/09 2,380 2,450 2,380 2,390 9,900
1998/02/06 2,580 2,580 2,480 2,540 14,100
1998/02/05 2,630 2,650 2,620 2,650 46,100
1998/02/04 2,600 2,600 2,580 2,590 22,300
1998/02/03 2,690 2,690 2,590 2,600 47,000
1998/02/02 2,700 2,740 2,670 2,700 18,500
1998/01/30 2,680 2,700 2,630 2,700 13,500
1998/01/29 2,700 2,700 2,620 2,680 33,000
1998/01/28 2,780 2,800 2,680 2,790 102,500
1998/01/27 2,500 2,680 2,500 2,680 39,500
1998/01/26 2,460 2,460 2,440 2,440 46,900
1998/01/23 2,360 2,440 2,360 2,420 24,100
1998/01/22 2,370 2,400 2,320 2,390 57,200
1998/01/21 2,390 2,420 2,360 2,390 34,600
1998/01/20 2,450 2,450 2,400 2,400 21,700
1998/01/19 2,450 2,480 2,420 2,450 48,800
1998/01/16 2,300 2,480 2,300 2,450 15,100
1998/01/14 2,300 2,350 2,280 2,300 31,800
1998/01/13 2,270 2,270 2,210 2,260 23,100
1998/01/12 2,270 2,270 2,230 2,260 18,600
1998/01/09 2,200 2,270 2,200 2,270 40,800
1998/01/08 2,200 2,200 2,160 2,200 27,900
1998/01/07 2,200 2,200 2,120 2,200 13,000
1998/01/06 2,240 2,240 2,090 2,200 95,700
1998/01/05 2,090 2,200 2,020 2,200 10,000

このページの先頭へ