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
2007/12/28 1,975 1,975 1,945 1,950 220,600
2007/12/27 1,972 1,972 1,938 1,945 245,900
2007/12/26 1,924 1,974 1,914 1,971 231,500
2007/12/25 1,960 1,960 1,894 1,924 319,100
2007/12/21 1,849 1,891 1,819 1,887 535,200
2007/12/20 1,859 1,884 1,834 1,851 538,100
2007/12/19 1,880 1,909 1,856 1,858 391,700
2007/12/18 1,861 1,882 1,839 1,854 440,400
2007/12/17 1,903 1,907 1,857 1,860 303,200
2007/12/14 1,901 1,955 1,901 1,930 611,500
2007/12/13 1,956 1,956 1,911 1,918 402,600
2007/12/12 1,900 1,962 1,882 1,952 684,300
2007/12/11 1,967 1,994 1,967 1,977 622,700
2007/12/10 2,000 2,005 1,962 1,966 624,100
2007/12/07 2,015 2,015 1,973 1,983 751,600
2007/12/06 1,981 2,020 1,947 2,010 483,400
2007/12/05 1,914 1,983 1,901 1,972 543,900
2007/12/04 1,940 1,962 1,927 1,935 462,800
2007/12/03 1,950 1,950 1,896 1,936 329,200
2007/11/30 1,889 1,940 1,885 1,928 693,500
2007/11/29 1,826 1,892 1,800 1,888 902,500
2007/11/28 1,823 1,823 1,766 1,796 739,900
2007/11/27 1,749 1,794 1,741 1,793 860,900
2007/11/26 1,733 1,768 1,720 1,747 1,140,000
2007/11/22 1,617 1,711 1,617 1,673 1,062,900
2007/11/21 1,675 1,675 1,606 1,616 1,057,500
2007/11/20 1,643 1,690 1,587 1,683 1,046,000
2007/11/19 1,655 1,718 1,650 1,673 1,237,500
2007/11/16 1,779 1,806 1,744 1,756 752,800
2007/11/15 1,809 1,839 1,771 1,790 604,400
2007/11/14 1,859 1,859 1,812 1,820 442,800
2007/11/13 1,824 1,838 1,799 1,829 546,400
2007/11/12 1,868 1,868 1,808 1,819 643,900
2007/11/09 1,850 1,907 1,850 1,867 648,500
2007/11/08 1,833 1,863 1,822 1,840 559,300
2007/11/07 1,899 1,921 1,876 1,893 841,600
2007/11/06 1,890 1,945 1,886 1,921 600,300
2007/11/05 1,930 1,937 1,886 1,897 469,700
2007/11/02 1,934 1,955 1,904 1,935 573,200
2007/11/01 1,957 1,975 1,932 1,937 633,700
2007/10/31 1,932 1,951 1,908 1,939 624,200
2007/10/30 1,966 1,970 1,917 1,941 739,200
2007/10/29 1,935 1,984 1,935 1,965 307,600
2007/10/26 1,921 1,945 1,909 1,925 270,900
2007/10/25 1,908 1,948 1,907 1,920 501,300
2007/10/24 1,980 2,000 1,915 1,924 617,400
2007/10/23 1,960 1,997 1,960 1,985 367,800
2007/10/22 1,940 1,971 1,916 1,960 638,300
2007/10/19 1,975 2,035 1,971 1,995 1,550,100
2007/10/18 1,870 1,922 1,869 1,920 469,100
2007/10/17 1,897 1,901 1,858 1,869 621,300
2007/10/16 1,929 1,929 1,897 1,897 316,200
2007/10/15 1,903 1,920 1,893 1,915 349,000
2007/10/12 1,900 1,942 1,897 1,922 530,500
2007/10/11 1,893 1,914 1,880 1,908 414,100
2007/10/10 1,896 1,914 1,892 1,894 611,900
2007/10/09 1,861 1,914 1,861 1,896 695,400
2007/10/05 1,854 1,867 1,850 1,857 469,600
2007/10/04 1,860 1,868 1,847 1,853 684,400
2007/10/03 1,891 1,893 1,835 1,849 1,031,400
2007/10/02 1,897 1,916 1,885 1,890 557,300
2007/10/01 1,921 1,935 1,876 1,896 307,000
2007/09/28 1,896 1,963 1,877 1,950 607,800
2007/09/27 1,876 1,890 1,833 1,877 937,000
2007/09/26 1,883 1,890 1,856 1,880 337,300
2007/09/25 1,880 1,899 1,874 1,883 635,300
2007/09/21 1,848 1,868 1,830 1,838 687,300
2007/09/20 1,890 1,893 1,851 1,866 524,000
2007/09/19 1,857 1,900 1,838 1,894 495,200
2007/09/18 1,809 1,849 1,804 1,827 698,900
2007/09/14 1,846 1,847 1,810 1,839 806,000
2007/09/13 1,850 1,875 1,840 1,858 700,400
2007/09/12 1,851 1,867 1,792 1,800 561,800
2007/09/11 1,842 1,878 1,836 1,852 411,500
2007/09/10 1,846 1,868 1,839 1,850 470,400
2007/09/07 1,897 1,933 1,889 1,906 402,400
2007/09/06 1,898 1,914 1,875 1,907 681,200
2007/09/05 1,937 1,956 1,913 1,919 535,600
2007/09/04 1,931 1,960 1,931 1,953 269,100
2007/09/03 1,966 1,984 1,950 1,958 587,300
2007/08/31 1,949 1,999 1,916 1,996 609,600
2007/08/30 1,956 1,966 1,924 1,948 544,700
2007/08/29 1,901 1,920 1,878 1,905 744,200
2007/08/28 1,940 1,964 1,925 1,938 476,300
2007/08/27 1,916 1,977 1,915 1,964 794,300
2007/08/24 1,935 1,935 1,866 1,901 1,046,500
2007/08/23 1,974 2,000 1,939 1,964 498,600
2007/08/22 1,985 1,991 1,928 1,944 527,100
2007/08/21 1,902 1,968 1,891 1,955 506,000
2007/08/20 1,955 1,976 1,912 1,928 657,800
2007/08/17 1,938 1,944 1,865 1,870 1,355,800
2007/08/16 1,900 1,928 1,867 1,892 1,184,500
2007/08/15 1,991 1,991 1,935 1,949 896,700
2007/08/14 2,030 2,090 1,999 2,000 1,037,500
2007/08/13 2,180 2,180 2,020 2,065 1,348,300
2007/08/10 2,240 2,400 2,180 2,195 2,465,500
2007/08/09 2,090 2,435 2,085 2,300 2,566,700
2007/08/08 1,992 2,055 1,985 2,045 658,100
2007/08/07 2,030 2,075 1,982 2,005 912,900
2007/08/06 1,979 2,005 1,966 1,990 643,900
2007/08/03 2,005 2,020 1,983 1,998 948,300
2007/08/02 2,020 2,035 2,010 2,015 588,800
2007/08/01 2,045 2,055 2,000 2,005 718,300
2007/07/31 2,065 2,070 2,015 2,040 522,000
2007/07/30 1,978 2,060 1,975 2,025 963,500
2007/07/27 1,970 1,990 1,951 1,977 878,600
2007/07/26 2,000 2,025 1,992 2,000 641,800
2007/07/25 2,010 2,010 1,979 1,996 561,300
2007/07/24 2,005 2,035 2,005 2,035 274,700
2007/07/23 1,983 2,010 1,983 2,000 534,700
2007/07/20 2,050 2,055 2,005 2,010 358,000
2007/07/19 2,040 2,060 2,040 2,045 322,100
2007/07/18 2,065 2,070 2,015 2,030 469,600
2007/07/17 2,120 2,120 2,085 2,085 425,800
2007/07/13 2,105 2,125 2,095 2,115 531,700
2007/07/12 2,110 2,115 2,065 2,080 283,900
2007/07/11 2,095 2,115 2,085 2,110 174,400
2007/07/10 2,090 2,120 2,080 2,115 201,100
2007/07/09 2,105 2,115 2,075 2,100 237,800
2007/07/06 2,100 2,105 2,045 2,085 529,000
2007/07/05 2,110 2,140 2,110 2,125 338,300
2007/07/04 2,125 2,155 2,095 2,105 330,500
2007/07/03 2,115 2,125 2,080 2,105 356,300
2007/07/02 2,095 2,135 2,095 2,125 446,900
2007/06/29 2,055 2,090 2,010 2,090 449,100
2007/06/28 2,035 2,075 2,035 2,050 334,500
2007/06/27 2,035 2,055 2,020 2,030 261,300
2007/06/26 2,060 2,060 2,035 2,045 358,600
2007/06/25 2,070 2,085 2,045 2,055 431,500
2007/06/22 2,070 2,075 2,030 2,050 991,400
2007/06/21 2,090 2,105 2,070 2,095 888,400
2007/06/20 2,120 2,130 2,110 2,115 495,000
2007/06/19 2,120 2,130 2,095 2,115 795,200
2007/06/18 2,180 2,190 2,140 2,145 450,500
2007/06/15 2,140 2,180 2,120 2,170 469,300
2007/06/14 2,145 2,150 2,125 2,145 159,700
2007/06/13 2,125 2,140 2,085 2,120 573,300
2007/06/12 2,140 2,160 2,110 2,155 603,800
2007/06/11 2,115 2,175 2,115 2,140 376,200
2007/06/08 2,135 2,145 2,080 2,135 728,800
2007/06/07 2,115 2,165 2,100 2,160 620,900
2007/06/06 2,120 2,145 2,110 2,140 390,900
2007/06/05 2,150 2,165 2,120 2,145 376,300
2007/06/04 2,175 2,175 2,140 2,150 532,400
2007/06/01 2,175 2,180 2,105 2,125 704,000
2007/05/31 2,180 2,210 2,175 2,180 593,700
2007/05/30 2,090 2,235 2,080 2,160 1,133,000
2007/05/29 2,105 2,115 2,075 2,085 390,100
2007/05/28 2,075 2,130 2,055 2,100 573,600
2007/05/25 2,025 2,070 2,005 2,055 519,400
2007/05/24 2,060 2,080 2,050 2,065 222,900
2007/05/23 2,055 2,080 2,040 2,070 240,100
2007/05/22 2,040 2,055 1,981 2,050 398,000
2007/05/21 2,030 2,055 1,978 2,035 443,100
2007/05/18 2,010 2,045 1,999 2,020 891,800
2007/05/17 1,949 2,035 1,941 2,010 1,155,000
2007/05/16 1,990 1,990 1,923 1,949 893,300
2007/05/15 2,085 2,085 1,989 1,991 794,500
2007/05/14 2,090 2,115 2,080 2,090 936,400
2007/05/11 2,055 2,075 2,045 2,065 431,800
2007/05/10 2,035 2,075 2,035 2,075 357,400
2007/05/09 2,025 2,055 2,020 2,040 375,100
2007/05/08 2,045 2,065 2,040 2,045 256,900
2007/05/07 2,050 2,075 2,015 2,030 573,200
2007/05/02 2,050 2,050 2,005 2,045 429,600
2007/05/01 2,070 2,070 2,050 2,060 433,700
2007/04/27 2,060 2,095 2,050 2,070 254,800
2007/04/26 2,055 2,075 2,035 2,065 346,100
2007/04/25 2,075 2,075 2,045 2,055 954,400
2007/04/24 2,000 2,020 1,993 2,020 266,400
2007/04/23 2,025 2,025 1,995 1,999 613,600
2007/04/20 2,020 2,030 2,005 2,020 556,000
2007/04/19 2,065 2,065 2,000 2,020 807,300
2007/04/18 2,040 2,075 2,040 2,070 522,100
2007/04/17 2,060 2,065 2,020 2,035 581,300
2007/04/16 2,055 2,090 2,040 2,080 475,100
2007/04/13 2,075 2,080 2,050 2,055 817,100
2007/04/12 2,055 2,070 2,035 2,060 695,200
2007/04/11 2,095 2,100 2,070 2,090 604,200
2007/04/10 2,075 2,105 2,065 2,090 565,600
2007/04/09 2,060 2,080 2,055 2,075 964,700
2007/04/06 2,070 2,085 2,060 2,075 344,200
2007/04/05 2,075 2,115 2,050 2,100 901,000
2007/04/04 2,060 2,100 2,060 2,095 601,700
2007/04/03 2,050 2,080 2,035 2,045 775,900
2007/04/02 2,095 2,115 2,040 2,045 453,600
2007/03/30 2,095 2,115 2,080 2,110 778,100
2007/03/29 2,010 2,090 2,000 2,070 808,000
2007/03/28 2,055 2,060 2,035 2,045 1,009,900
2007/03/27 2,070 2,080 2,040 2,050 650,800
2007/03/26 2,045 2,055 2,015 2,050 483,100
2007/03/23 2,025 2,055 2,005 2,040 623,300
2007/03/22 2,070 2,085 2,045 2,050 611,200
2007/03/20 2,015 2,030 1,990 2,030 921,100
2007/03/19 1,952 1,986 1,946 1,973 931,100
2007/03/16 1,920 1,953 1,911 1,946 1,517,800
2007/03/15 1,874 1,991 1,864 1,936 1,454,200
2007/03/14 1,867 1,894 1,829 1,833 1,213,700
2007/03/13 1,960 1,985 1,914 1,924 1,108,000
2007/03/12 1,966 1,991 1,952 1,962 726,500
2007/03/09 1,980 2,000 1,950 1,968 769,600
2007/03/08 1,938 1,981 1,929 1,981 967,900
2007/03/07 2,090 2,110 1,943 1,954 1,219,900
2007/03/06 1,931 2,015 1,928 1,992 1,040,900
2007/03/05 1,977 1,995 1,913 1,920 973,900
2007/03/02 2,070 2,080 2,015 2,030 656,600
2007/03/01 2,050 2,105 2,050 2,080 659,900
2007/02/28 2,050 2,105 2,030 2,080 544,600
2007/02/27 2,165 2,170 2,080 2,140 894,100
2007/02/26 2,175 2,225 2,170 2,180 686,500
2007/02/23 2,210 2,210 2,160 2,170 825,000
2007/02/22 2,205 2,220 2,195 2,210 564,400
2007/02/21 2,245 2,245 2,195 2,215 560,300
2007/02/20 2,260 2,290 2,240 2,245 491,700
2007/02/19 2,210 2,275 2,210 2,230 544,600
2007/02/16 2,215 2,245 2,205 2,215 219,500
2007/02/15 2,210 2,235 2,200 2,230 366,500
2007/02/14 2,230 2,235 2,195 2,205 355,400
2007/02/13 2,215 2,250 2,215 2,230 229,600
2007/02/09 2,215 2,255 2,200 2,235 493,200
2007/02/08 2,265 2,300 2,250 2,255 442,300
2007/02/07 2,255 2,290 2,215 2,225 887,100
2007/02/06 2,280 2,300 2,225 2,250 741,900
2007/02/05 2,350 2,355 2,275 2,285 434,100
2007/02/02 2,365 2,365 2,335 2,335 308,700
2007/02/01 2,350 2,395 2,340 2,365 357,400
2007/01/31 2,350 2,355 2,320 2,330 512,100
2007/01/30 2,365 2,380 2,335 2,355 282,300
2007/01/29 2,350 2,370 2,310 2,350 753,900
2007/01/26 2,395 2,395 2,350 2,360 453,500
2007/01/25 2,380 2,410 2,365 2,390 710,900
2007/01/24 2,375 2,375 2,330 2,350 402,100
2007/01/23 2,355 2,385 2,350 2,370 309,000
2007/01/22 2,405 2,410 2,375 2,390 433,700
2007/01/19 2,380 2,405 2,375 2,390 549,100
2007/01/18 2,360 2,370 2,325 2,355 824,600
2007/01/17 2,340 2,375 2,325 2,365 410,700
2007/01/16 2,340 2,375 2,320 2,345 379,100
2007/01/15 2,355 2,375 2,340 2,360 672,000
2007/01/12 2,310 2,340 2,300 2,325 1,107,400
2007/01/11 2,270 2,315 2,265 2,285 1,084,600
2007/01/10 2,230 2,260 2,210 2,245 725,500
2007/01/09 2,260 2,270 2,200 2,240 868,100
2007/01/05 2,285 2,285 2,245 2,260 536,700
2007/01/04 2,280 2,295 2,275 2,290 189,700

このページの先頭へ