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
2012/12/28 2,355 2,356 2,324 2,344 198,400
2012/12/27 2,377 2,438 2,341 2,355 285,100
2012/12/26 2,252 2,300 2,252 2,297 139,700
2012/12/25 2,275 2,287 2,235 2,236 75,400
2012/12/21 2,318 2,327 2,257 2,265 226,900
2012/12/20 2,287 2,314 2,275 2,295 181,800
2012/12/19 2,250 2,288 2,248 2,286 174,900
2012/12/18 2,216 2,242 2,213 2,235 176,100
2012/12/17 2,236 2,245 2,204 2,207 171,700
2012/12/14 2,204 2,252 2,204 2,236 271,200
2012/12/13 2,227 2,229 2,195 2,204 149,400
2012/12/12 2,200 2,221 2,173 2,189 113,600
2012/12/11 2,198 2,200 2,169 2,187 95,700
2012/12/10 2,196 2,206 2,181 2,196 99,500
2012/12/07 2,210 2,211 2,183 2,197 150,000
2012/12/06 2,236 2,243 2,204 2,210 158,500
2012/12/05 2,214 2,249 2,205 2,216 225,100
2012/12/04 2,161 2,215 2,154 2,214 233,800
2012/12/03 2,176 2,178 2,141 2,155 193,900
2012/11/30 2,178 2,191 2,157 2,170 260,700
2012/11/29 2,141 2,169 2,137 2,164 160,700
2012/11/28 2,152 2,156 2,126 2,132 161,100
2012/11/27 2,170 2,173 2,138 2,165 222,500
2012/11/26 2,186 2,203 2,167 2,184 265,900
2012/11/22 2,195 2,196 2,159 2,166 239,800
2012/11/21 2,194 2,194 2,148 2,162 140,600
2012/11/20 2,150 2,196 2,150 2,171 243,900
2012/11/19 2,148 2,149 2,114 2,138 193,000
2012/11/16 2,100 2,130 2,076 2,127 278,600
2012/11/15 2,050 2,085 2,047 2,084 153,800
2012/11/14 2,018 2,065 2,015 2,058 180,300
2012/11/13 2,030 2,045 2,001 2,022 185,000
2012/11/12 2,033 2,063 2,029 2,029 121,400
2012/11/09 2,013 2,058 2,010 2,048 198,700
2012/11/08 2,057 2,092 2,057 2,072 191,800
2012/11/07 2,097 2,121 2,066 2,078 204,500
2012/11/06 2,080 2,091 2,061 2,084 225,300
2012/11/05 2,092 2,118 2,074 2,089 255,200
2012/11/02 2,050 2,093 2,041 2,091 297,900
2012/11/01 1,970 2,052 1,957 2,044 478,900
2012/10/31 1,904 1,965 1,901 1,959 154,800
2012/10/30 1,975 1,980 1,937 1,938 158,000
2012/10/29 1,948 1,979 1,946 1,975 159,900
2012/10/26 1,986 1,986 1,945 1,950 120,500
2012/10/25 1,953 1,987 1,942 1,987 138,000
2012/10/24 1,932 1,958 1,920 1,949 165,500
2012/10/23 1,977 1,980 1,937 1,960 111,000
2012/10/22 1,944 1,966 1,938 1,960 324,400
2012/10/19 1,989 1,989 1,955 1,977 203,800
2012/10/18 1,977 2,004 1,964 1,999 371,600
2012/10/17 1,998 1,998 1,928 1,948 321,900
2012/10/16 1,873 1,881 1,857 1,878 173,700
2012/10/15 1,845 1,874 1,833 1,854 197,500
2012/10/12 1,845 1,870 1,843 1,845 177,100
2012/10/11 1,837 1,860 1,833 1,842 202,100
2012/10/10 1,827 1,866 1,826 1,859 169,300
2012/10/09 1,836 1,879 1,825 1,857 177,300
2012/10/05 1,858 1,869 1,845 1,852 136,800
2012/10/04 1,843 1,871 1,827 1,857 201,600
2012/10/03 1,870 1,872 1,844 1,844 216,000
2012/10/02 1,894 1,922 1,876 1,880 158,800
2012/10/01 1,911 1,911 1,878 1,895 213,600
2012/09/28 1,955 1,965 1,922 1,934 140,400
2012/09/27 1,955 1,971 1,939 1,948 160,400
2012/09/26 1,980 1,998 1,949 1,955 120,300
2012/09/25 1,985 2,001 1,970 2,001 197,100
2012/09/24 1,999 2,006 1,975 1,992 109,300
2012/09/21 1,989 2,010 1,984 1,992 202,000
2012/09/20 1,993 2,024 1,974 1,987 213,600
2012/09/19 1,975 2,013 1,972 1,992 213,400
2012/09/18 1,952 1,966 1,942 1,963 222,100
2012/09/14 1,939 1,957 1,936 1,939 282,800
2012/09/13 1,939 1,946 1,930 1,938 128,200
2012/09/12 1,930 1,957 1,928 1,939 159,100
2012/09/11 1,927 1,930 1,917 1,927 102,100
2012/09/10 1,939 1,952 1,925 1,936 133,700
2012/09/07 1,960 1,964 1,935 1,942 128,200
2012/09/06 1,918 1,935 1,903 1,934 98,200
2012/09/05 1,915 1,926 1,903 1,920 79,300
2012/09/04 1,928 1,935 1,908 1,933 102,100
2012/09/03 1,950 1,960 1,929 1,935 140,900
2012/08/31 1,960 1,980 1,946 1,953 201,000
2012/08/30 1,997 1,997 1,971 1,976 91,700
2012/08/29 1,980 2,016 1,980 2,003 120,200
2012/08/28 2,011 2,012 1,959 1,965 157,200
2012/08/27 2,006 2,021 1,999 1,999 96,400
2012/08/24 2,001 2,014 1,990 1,995 70,300
2012/08/23 2,017 2,029 2,011 2,023 138,900
2012/08/22 2,037 2,041 2,009 2,017 138,600
2012/08/21 2,041 2,055 2,028 2,030 197,300
2012/08/20 2,067 2,074 2,031 2,034 266,500
2012/08/17 2,050 2,066 2,041 2,059 210,800
2012/08/16 2,000 2,060 1,999 2,045 333,600
2012/08/15 2,002 2,010 1,978 2,001 280,700
2012/08/14 1,952 2,024 1,952 2,006 406,800
2012/08/13 2,044 2,048 2,033 2,042 88,500
2012/08/10 2,037 2,060 2,034 2,055 350,700
2012/08/09 2,021 2,041 2,015 2,041 201,200
2012/08/08 2,015 2,038 2,009 2,024 354,600
2012/08/07 1,960 1,994 1,958 1,991 201,700
2012/08/06 1,930 1,960 1,930 1,954 191,700
2012/08/03 1,860 1,893 1,828 1,889 227,700
2012/08/02 1,946 1,947 1,888 1,889 256,300
2012/08/01 1,927 1,950 1,913 1,946 251,800
2012/07/31 1,892 1,929 1,881 1,907 193,300
2012/07/30 1,855 1,889 1,855 1,888 246,800
2012/07/27 1,813 1,852 1,811 1,828 252,200
2012/07/26 1,825 1,866 1,825 1,841 228,700
2012/07/25 1,825 1,851 1,804 1,819 141,600
2012/07/24 1,914 1,920 1,834 1,842 254,100
2012/07/23 1,890 1,932 1,889 1,913 158,500
2012/07/20 1,956 1,956 1,916 1,921 110,700
2012/07/19 1,934 1,964 1,923 1,954 158,700
2012/07/18 1,917 1,933 1,905 1,914 100,000
2012/07/17 1,877 1,918 1,877 1,902 101,200
2012/07/13 1,876 1,906 1,870 1,885 80,400
2012/07/12 1,902 1,924 1,881 1,887 115,100
2012/07/11 1,882 1,909 1,876 1,897 47,000
2012/07/10 1,922 1,936 1,894 1,894 78,900
2012/07/09 1,908 1,930 1,900 1,916 135,300
2012/07/06 1,930 1,956 1,909 1,921 118,300
2012/07/05 1,930 1,944 1,902 1,928 77,700
2012/07/04 1,907 1,940 1,907 1,931 147,000
2012/07/03 1,862 1,898 1,860 1,892 152,200
2012/07/02 1,890 1,890 1,860 1,861 108,600
2012/06/29 1,836 1,876 1,820 1,868 144,900
2012/06/28 1,832 1,855 1,832 1,843 180,400
2012/06/27 1,792 1,830 1,775 1,812 133,700
2012/06/26 1,795 1,855 1,774 1,793 167,500
2012/06/25 1,822 1,826 1,798 1,806 86,000
2012/06/22 1,846 1,846 1,805 1,821 196,100
2012/06/21 1,854 1,866 1,830 1,861 172,100
2012/06/20 1,846 1,849 1,830 1,842 89,300
2012/06/19 1,827 1,839 1,806 1,809 87,700
2012/06/18 1,820 1,835 1,820 1,828 102,500
2012/06/15 1,788 1,804 1,768 1,788 175,200
2012/06/14 1,764 1,775 1,740 1,773 107,600
2012/06/13 1,779 1,790 1,750 1,772 83,300
2012/06/12 1,750 1,791 1,744 1,779 191,700
2012/06/11 1,775 1,859 1,775 1,798 227,200
2012/06/08 1,781 1,795 1,747 1,759 220,300
2012/06/07 1,744 1,803 1,744 1,779 197,100
2012/06/06 1,675 1,722 1,675 1,718 180,000
2012/06/05 1,649 1,674 1,642 1,674 162,100
2012/06/04 1,627 1,650 1,617 1,647 131,300
2012/06/01 1,691 1,701 1,655 1,665 129,400
2012/05/31 1,688 1,715 1,688 1,701 134,000
2012/05/30 1,716 1,727 1,688 1,717 114,100
2012/05/29 1,690 1,723 1,676 1,723 78,500
2012/05/28 1,712 1,716 1,688 1,690 66,700
2012/05/25 1,725 1,741 1,693 1,703 124,200
2012/05/24 1,701 1,720 1,677 1,698 122,400
2012/05/23 1,737 1,737 1,701 1,708 122,800
2012/05/22 1,725 1,749 1,721 1,730 111,700
2012/05/21 1,715 1,752 1,704 1,714 168,600
2012/05/18 1,740 1,756 1,715 1,739 176,200
2012/05/17 1,747 1,780 1,741 1,776 159,700
2012/05/16 1,775 1,778 1,724 1,747 233,200
2012/05/15 1,828 1,828 1,733 1,775 299,400
2012/05/14 1,867 1,889 1,842 1,868 117,100
2012/05/11 1,893 1,895 1,860 1,866 170,100
2012/05/10 1,847 1,894 1,846 1,892 102,700
2012/05/09 1,911 1,911 1,864 1,873 145,200
2012/05/08 1,904 1,932 1,898 1,923 221,800
2012/05/07 1,849 1,894 1,840 1,886 235,300
2012/05/02 1,860 1,904 1,850 1,894 179,300
2012/05/01 1,889 1,891 1,857 1,859 124,000
2012/04/27 1,898 1,920 1,861 1,878 157,300
2012/04/26 1,915 1,915 1,886 1,897 118,200
2012/04/25 1,920 1,921 1,902 1,914 81,900
2012/04/24 1,892 1,911 1,884 1,898 92,600
2012/04/23 1,904 1,927 1,896 1,910 187,700
2012/04/20 1,892 1,904 1,878 1,901 133,900
2012/04/19 1,901 1,902 1,882 1,886 142,400
2012/04/18 1,880 1,906 1,878 1,905 213,700
2012/04/17 1,830 1,864 1,812 1,852 208,900
2012/04/16 1,852 1,859 1,834 1,837 114,700
2012/04/13 1,862 1,882 1,851 1,861 171,500
2012/04/12 1,830 1,855 1,830 1,847 244,900
2012/04/11 1,829 1,860 1,829 1,848 142,100
2012/04/10 1,857 1,884 1,846 1,855 164,200
2012/04/09 1,857 1,882 1,848 1,854 116,100
2012/04/06 1,890 1,901 1,876 1,891 112,300
2012/04/05 1,913 1,920 1,878 1,905 250,300
2012/04/04 1,979 1,998 1,931 1,953 183,200
2012/04/03 1,975 1,979 1,957 1,966 213,400
2012/04/02 2,016 2,027 1,991 2,001 168,600
2012/03/30 2,034 2,034 2,002 2,013 260,300
2012/03/29 1,994 2,000 1,966 1,994 139,700
2012/03/28 1,993 2,002 1,972 1,994 158,200
2012/03/27 2,000 2,003 1,973 2,000 214,600
2012/03/26 1,967 1,991 1,959 1,973 173,600
2012/03/23 1,951 1,966 1,926 1,953 157,900
2012/03/22 1,983 1,990 1,957 1,970 184,700
2012/03/21 2,013 2,016 1,978 1,982 166,700
2012/03/19 2,029 2,030 2,004 2,010 150,200
2012/03/16 2,050 2,050 2,000 2,008 275,300
2012/03/15 2,001 2,018 1,969 1,977 242,400
2012/03/14 1,992 2,004 1,977 1,984 155,500
2012/03/13 1,970 1,997 1,944 1,966 167,600
2012/03/12 1,977 1,986 1,964 1,969 117,800
2012/03/09 1,976 1,997 1,964 1,977 266,700
2012/03/08 1,971 1,985 1,956 1,961 155,800
2012/03/07 1,927 1,954 1,904 1,943 153,000
2012/03/06 1,984 1,992 1,953 1,963 183,500
2012/03/05 1,988 2,020 1,976 1,987 159,100
2012/03/02 2,028 2,031 1,991 2,009 150,400
2012/03/01 2,009 2,033 1,980 2,000 193,800
2012/02/29 2,018 2,030 1,989 1,989 262,200
2012/02/28 1,985 2,014 1,961 2,009 213,500
2012/02/27 1,980 1,997 1,943 1,988 231,600
2012/02/24 1,989 2,006 1,963 1,986 179,300
2012/02/23 1,973 1,993 1,950 1,989 122,500
2012/02/22 1,948 1,974 1,944 1,972 96,200
2012/02/21 1,964 1,967 1,941 1,952 103,400
2012/02/20 1,946 1,979 1,945 1,963 137,200
2012/02/17 1,926 1,950 1,920 1,928 289,800
2012/02/16 1,911 1,937 1,898 1,910 179,600
2012/02/15 1,945 1,956 1,935 1,944 240,000
2012/02/14 1,896 1,924 1,892 1,919 183,200
2012/02/13 1,882 1,910 1,878 1,895 171,700
2012/02/10 1,889 1,895 1,869 1,880 205,800
2012/02/09 1,888 1,899 1,872 1,889 199,600
2012/02/08 1,861 1,883 1,851 1,883 156,500
2012/02/07 1,847 1,859 1,829 1,843 112,500
2012/02/06 1,844 1,862 1,835 1,849 178,000
2012/02/03 1,799 1,819 1,790 1,812 138,200
2012/02/02 1,835 1,838 1,804 1,809 142,400
2012/02/01 1,812 1,836 1,804 1,819 331,900
2012/01/31 1,782 1,800 1,772 1,777 213,900
2012/01/30 1,789 1,803 1,772 1,778 173,000
2012/01/27 1,782 1,801 1,773 1,781 96,600
2012/01/26 1,820 1,820 1,773 1,782 220,300
2012/01/25 1,794 1,826 1,791 1,819 241,900
2012/01/24 1,816 1,816 1,776 1,779 215,200
2012/01/23 1,835 1,849 1,812 1,816 271,800
2012/01/20 1,801 1,816 1,785 1,809 249,900
2012/01/19 1,738 1,774 1,729 1,774 353,000
2012/01/18 1,686 1,738 1,686 1,715 211,200
2012/01/17 1,688 1,697 1,681 1,685 137,200
2012/01/16 1,684 1,691 1,660 1,687 167,200
2012/01/13 1,708 1,709 1,665 1,684 360,900
2012/01/12 1,705 1,707 1,678 1,692 157,900
2012/01/11 1,711 1,721 1,690 1,701 303,700
2012/01/10 1,739 1,767 1,708 1,710 349,900
2012/01/06 1,758 1,758 1,705 1,733 344,000
2012/01/05 1,814 1,818 1,757 1,761 353,900
2012/01/04 1,800 1,822 1,796 1,813 274,900

このページの先頭へ