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
2011/12/30 1,750 1,771 1,747 1,768 81,500
2011/12/29 1,716 1,757 1,699 1,750 100,800
2011/12/28 1,726 1,746 1,722 1,731 109,600
2011/12/27 1,734 1,742 1,718 1,723 148,100
2011/12/26 1,741 1,743 1,724 1,734 132,300
2011/12/22 1,742 1,749 1,734 1,740 259,500
2011/12/21 1,749 1,749 1,731 1,732 150,000
2011/12/20 1,714 1,722 1,674 1,720 218,300
2011/12/19 1,686 1,689 1,659 1,674 175,500
2011/12/16 1,707 1,715 1,688 1,696 196,600
2011/12/15 1,747 1,756 1,700 1,702 221,000
2011/12/14 1,767 1,768 1,734 1,747 227,100
2011/12/13 1,765 1,776 1,729 1,769 227,800
2011/12/12 1,777 1,781 1,762 1,768 189,900
2011/12/09 1,760 1,765 1,741 1,748 381,400
2011/12/08 1,744 1,756 1,736 1,748 178,000
2011/12/07 1,727 1,747 1,717 1,743 210,000
2011/12/06 1,737 1,743 1,714 1,714 241,400
2011/12/05 1,751 1,751 1,730 1,738 193,900
2011/12/02 1,706 1,718 1,690 1,706 153,600
2011/12/01 1,672 1,705 1,669 1,689 185,600
2011/11/30 1,656 1,668 1,625 1,644 213,500
2011/11/29 1,625 1,657 1,616 1,656 218,200
2011/11/28 1,597 1,628 1,580 1,613 178,700
2011/11/25 1,595 1,605 1,581 1,597 209,200
2011/11/24 1,615 1,615 1,575 1,599 230,000
2011/11/22 1,582 1,627 1,581 1,617 198,400
2011/11/21 1,602 1,615 1,590 1,615 172,500
2011/11/18 1,574 1,605 1,564 1,602 253,500
2011/11/17 1,583 1,607 1,583 1,596 309,400
2011/11/16 1,603 1,633 1,580 1,582 325,200
2011/11/15 1,652 1,669 1,640 1,643 366,500
2011/11/14 1,718 1,718 1,678 1,684 386,400
2011/11/11 1,721 1,734 1,704 1,718 437,600
2011/11/10 1,738 1,752 1,703 1,720 717,600
2011/11/09 1,648 1,661 1,635 1,658 146,200
2011/11/08 1,650 1,667 1,631 1,635 128,700
2011/11/07 1,680 1,689 1,641 1,673 216,600
2011/11/04 1,649 1,676 1,630 1,665 230,500
2011/11/02 1,620 1,637 1,598 1,627 185,700
2011/11/01 1,680 1,689 1,638 1,655 321,100
2011/10/31 1,757 1,757 1,630 1,658 421,000
2011/10/28 1,716 1,774 1,706 1,756 570,800
2011/10/27 1,650 1,687 1,616 1,683 219,800
2011/10/26 1,637 1,658 1,595 1,645 147,400
2011/10/25 1,645 1,664 1,627 1,638 223,400
2011/10/24 1,577 1,642 1,577 1,628 200,500
2011/10/21 1,548 1,569 1,533 1,558 122,600
2011/10/20 1,591 1,591 1,538 1,560 174,000
2011/10/19 1,607 1,614 1,587 1,600 127,100
2011/10/18 1,615 1,618 1,589 1,594 128,300
2011/10/17 1,652 1,652 1,585 1,634 240,500
2011/10/14 1,651 1,669 1,632 1,637 115,700
2011/10/13 1,688 1,696 1,669 1,676 272,600
2011/10/12 1,602 1,627 1,574 1,619 247,700
2011/10/11 1,635 1,661 1,611 1,616 274,600
2011/10/07 1,631 1,650 1,588 1,592 349,500
2011/10/06 1,634 1,642 1,615 1,634 209,800
2011/10/05 1,675 1,690 1,571 1,625 457,700
2011/10/04 1,673 1,688 1,625 1,668 208,400
2011/10/03 1,695 1,718 1,658 1,693 351,000
2011/09/30 1,754 1,755 1,697 1,735 263,000
2011/09/29 1,720 1,773 1,703 1,746 241,800
2011/09/28 1,684 1,722 1,683 1,712 311,400
2011/09/27 1,684 1,694 1,660 1,684 280,600
2011/09/26 1,624 1,662 1,595 1,644 327,200
2011/09/22 1,662 1,678 1,645 1,664 280,400
2011/09/21 1,667 1,697 1,662 1,690 198,600
2011/09/20 1,681 1,698 1,648 1,666 220,500
2011/09/16 1,705 1,729 1,694 1,716 136,900
2011/09/15 1,701 1,718 1,652 1,680 301,300
2011/09/14 1,678 1,693 1,637 1,640 117,200
2011/09/13 1,638 1,676 1,621 1,664 196,200
2011/09/12 1,637 1,644 1,618 1,625 165,200
2011/09/09 1,703 1,708 1,670 1,677 232,200
2011/09/08 1,699 1,719 1,680 1,696 168,800
2011/09/07 1,691 1,707 1,668 1,696 191,500
2011/09/06 1,738 1,739 1,654 1,666 283,600
2011/09/05 1,767 1,782 1,736 1,752 126,700
2011/09/02 1,804 1,819 1,780 1,793 135,100
2011/09/01 1,836 1,837 1,812 1,823 202,100
2011/08/31 1,803 1,809 1,785 1,798 163,200
2011/08/30 1,820 1,836 1,796 1,811 278,100
2011/08/29 1,737 1,765 1,705 1,752 209,000
2011/08/26 1,720 1,739 1,714 1,736 183,400
2011/08/25 1,700 1,747 1,700 1,725 175,300
2011/08/24 1,722 1,732 1,689 1,697 230,500
2011/08/23 1,712 1,715 1,669 1,702 209,400
2011/08/22 1,723 1,733 1,694 1,700 155,400
2011/08/19 1,750 1,770 1,726 1,735 141,000
2011/08/18 1,823 1,823 1,777 1,783 200,300
2011/08/17 1,813 1,824 1,800 1,813 140,900
2011/08/16 1,793 1,821 1,793 1,821 182,200
2011/08/15 1,823 1,823 1,782 1,791 135,800
2011/08/12 1,831 1,839 1,780 1,786 251,400
2011/08/11 1,789 1,817 1,789 1,800 172,700
2011/08/10 1,882 1,882 1,825 1,829 251,400
2011/08/09 1,836 1,872 1,783 1,849 380,100
2011/08/08 1,900 1,910 1,868 1,880 155,700
2011/08/05 1,928 1,942 1,912 1,926 286,600
2011/08/04 2,005 2,013 1,974 1,977 377,600
2011/08/03 2,054 2,064 2,002 2,015 527,300
2011/08/02 2,107 2,123 2,092 2,100 536,300
2011/08/01 2,154 2,170 2,138 2,157 274,800
2011/07/29 2,158 2,163 2,149 2,153 115,500
2011/07/28 2,140 2,161 2,135 2,156 156,700
2011/07/27 2,150 2,166 2,132 2,163 204,800
2011/07/26 2,176 2,180 2,159 2,169 281,400
2011/07/25 2,185 2,198 2,174 2,182 216,000
2011/07/22 2,182 2,195 2,182 2,191 79,600
2011/07/21 2,177 2,179 2,156 2,165 83,400
2011/07/20 2,155 2,182 2,152 2,176 251,700
2011/07/19 2,126 2,155 2,120 2,145 166,400
2011/07/15 2,102 2,133 2,102 2,128 82,600
2011/07/14 2,114 2,129 2,101 2,119 97,200
2011/07/13 2,124 2,140 2,116 2,127 126,900
2011/07/12 2,127 2,137 2,109 2,128 250,500
2011/07/11 2,114 2,141 2,114 2,136 91,200
2011/07/08 2,123 2,138 2,100 2,132 137,300
2011/07/07 2,130 2,135 2,112 2,115 133,300
2011/07/06 2,101 2,130 2,080 2,130 189,800
2011/07/05 2,112 2,123 2,100 2,106 231,600
2011/07/04 2,114 2,122 2,099 2,106 102,100
2011/07/01 2,100 2,107 2,082 2,090 131,900
2011/06/30 2,076 2,080 2,059 2,077 246,200
2011/06/29 2,075 2,082 2,065 2,074 276,700
2011/06/28 2,055 2,072 2,055 2,072 602,700
2011/06/27 2,010 2,010 1,984 1,990 204,100
2011/06/24 2,007 2,024 1,950 2,021 161,400
2011/06/23 1,988 2,044 1,978 2,018 345,900
2011/06/22 1,950 1,992 1,949 1,985 188,200
2011/06/21 1,919 1,940 1,908 1,940 97,400
2011/06/20 1,894 1,924 1,892 1,906 137,000
2011/06/17 1,907 1,922 1,855 1,869 161,100
2011/06/16 1,932 1,939 1,902 1,904 152,100
2011/06/15 1,949 1,959 1,935 1,953 136,500
2011/06/14 1,939 1,962 1,924 1,950 147,500
2011/06/13 1,922 1,952 1,908 1,936 100,700
2011/06/10 1,948 1,970 1,937 1,946 272,000
2011/06/09 1,902 1,918 1,893 1,916 91,900
2011/06/08 1,890 1,912 1,886 1,911 97,500
2011/06/07 1,879 1,903 1,868 1,901 134,400
2011/06/06 1,865 1,895 1,864 1,878 129,100
2011/06/03 1,889 1,907 1,864 1,865 178,800
2011/06/02 1,904 1,915 1,885 1,903 188,400
2011/06/01 1,940 1,958 1,896 1,955 182,900
2011/05/31 1,925 1,947 1,911 1,931 164,500
2011/05/30 1,908 1,940 1,878 1,917 123,000
2011/05/27 1,904 1,958 1,885 1,921 183,700
2011/05/26 1,887 1,913 1,879 1,903 125,400
2011/05/25 1,923 1,923 1,871 1,883 178,800
2011/05/24 1,899 1,953 1,894 1,933 194,000
2011/05/23 1,900 1,933 1,863 1,897 195,100
2011/05/20 1,947 1,963 1,919 1,919 138,700
2011/05/19 1,966 1,975 1,941 1,948 110,800
2011/05/18 1,951 1,973 1,933 1,966 99,500
2011/05/17 1,900 1,956 1,895 1,945 220,800
2011/05/16 1,982 1,982 1,931 1,939 172,400
2011/05/13 2,006 2,006 1,930 1,983 188,400
2011/05/12 1,981 2,041 1,981 2,015 128,500
2011/05/11 2,030 2,043 2,009 2,013 89,900
2011/05/10 2,003 2,035 2,003 2,021 115,800
2011/05/09 2,015 2,015 1,986 2,003 131,600
2011/05/06 2,032 2,043 2,015 2,025 137,900
2011/05/02 2,060 2,066 2,044 2,061 123,400
2011/04/28 1,989 2,041 1,986 2,039 131,300
2011/04/27 2,000 2,041 1,997 1,999 118,000
2011/04/26 2,005 2,008 1,984 1,986 79,600
2011/04/25 2,030 2,048 2,002 2,005 77,500
2011/04/22 2,011 2,035 1,992 2,015 86,200
2011/04/21 2,000 2,026 1,992 2,012 135,000
2011/04/20 1,998 2,012 1,976 1,993 172,000
2011/04/19 1,965 2,001 1,941 1,989 146,000
2011/04/18 2,000 2,025 2,000 2,015 121,700
2011/04/15 1,987 2,026 1,987 2,016 284,700
2011/04/14 1,963 1,996 1,960 1,986 140,900
2011/04/13 1,938 1,972 1,930 1,962 99,100
2011/04/12 1,959 1,962 1,929 1,936 79,000
2011/04/11 1,980 1,992 1,967 1,972 83,700
2011/04/08 1,940 2,007 1,935 1,998 161,300
2011/04/07 1,974 2,005 1,932 1,934 180,600
2011/04/06 2,029 2,029 1,967 1,973 96,700
2011/04/05 2,058 2,058 1,976 1,996 177,600
2011/04/04 2,050 2,077 2,043 2,059 171,300
2011/04/01 2,075 2,079 2,027 2,027 98,000
2011/03/31 2,080 2,080 2,035 2,065 115,300
2011/03/30 2,020 2,048 1,992 2,048 115,100
2011/03/29 1,965 2,014 1,953 2,001 174,800
2011/03/28 1,958 1,960 1,929 1,960 84,100
2011/03/25 1,970 1,970 1,926 1,941 125,300
2011/03/24 1,932 1,965 1,932 1,939 141,100
2011/03/23 1,967 2,138 1,930 1,953 478,800
2011/03/22 1,929 1,936 1,875 1,927 272,700
2011/03/18 1,854 1,900 1,854 1,889 177,500
2011/03/17 1,731 1,884 1,730 1,843 309,700
2011/03/16 1,719 1,838 1,719 1,832 469,200
2011/03/15 1,800 1,809 1,554 1,686 323,600
2011/03/14 1,850 1,900 1,800 1,801 231,500
2011/03/11 2,002 2,004 1,955 1,956 378,100
2011/03/10 1,992 2,002 1,979 1,994 126,300
2011/03/09 2,031 2,051 2,009 2,022 118,800
2011/03/08 1,996 2,027 1,996 2,007 90,900
2011/03/07 2,056 2,056 1,990 2,017 196,300
2011/03/04 2,050 2,066 2,046 2,056 196,300
2011/03/03 1,988 2,029 1,987 2,015 120,200
2011/03/02 2,006 2,024 1,987 1,987 129,600
2011/03/01 2,047 2,047 2,016 2,023 157,500
2011/02/28 1,999 2,027 1,977 2,014 273,300
2011/02/25 1,951 1,986 1,947 1,985 223,100
2011/02/24 1,981 1,985 1,951 1,965 249,300
2011/02/23 1,984 2,020 1,984 1,995 327,300
2011/02/22 2,042 2,044 2,007 2,013 313,700
2011/02/21 2,077 2,080 2,042 2,054 220,100
2011/02/18 2,101 2,102 2,070 2,080 106,500
2011/02/17 2,060 2,105 2,059 2,100 301,100
2011/02/16 2,090 2,105 2,061 2,066 168,600
2011/02/15 2,105 2,117 2,097 2,108 132,700
2011/02/14 2,095 2,103 2,079 2,091 182,400
2011/02/10 2,073 2,082 2,057 2,073 152,700
2011/02/09 2,110 2,122 2,081 2,091 167,300
2011/02/08 2,143 2,143 2,107 2,107 220,300
2011/02/07 2,140 2,140 2,066 2,110 226,300
2011/02/04 2,116 2,126 2,107 2,120 121,100
2011/02/03 2,110 2,116 2,096 2,109 104,700
2011/02/02 2,102 2,127 2,097 2,110 245,200
2011/02/01 2,107 2,111 2,088 2,107 229,400
2011/01/31 2,100 2,121 2,054 2,110 218,200
2011/01/28 2,126 2,129 2,104 2,121 240,100
2011/01/27 2,100 2,120 2,089 2,118 206,700
2011/01/26 2,077 2,103 2,057 2,092 185,600
2011/01/25 2,100 2,112 2,077 2,096 192,600
2011/01/24 2,061 2,108 2,049 2,099 236,100
2011/01/21 2,093 2,093 2,036 2,048 274,100
2011/01/20 2,090 2,129 2,085 2,098 369,000
2011/01/19 2,032 2,096 2,032 2,089 233,900
2011/01/18 2,016 2,056 1,995 2,032 228,300
2011/01/17 2,050 2,050 2,013 2,013 190,300
2011/01/14 2,040 2,068 2,031 2,031 171,600
2011/01/13 2,059 2,061 2,037 2,052 223,500
2011/01/12 2,095 2,108 2,056 2,058 255,700
2011/01/11 2,074 2,084 2,051 2,079 267,600
2011/01/07 2,084 2,094 2,071 2,073 290,300
2011/01/06 2,070 2,086 2,065 2,074 169,400
2011/01/05 2,066 2,075 2,053 2,069 195,600
2011/01/04 2,055 2,081 2,041 2,065 222,900

このページの先頭へ