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
2013/12/30 3,355 3,355 3,285 3,305 323,800
2013/12/27 3,345 3,345 3,250 3,325 337,300
2013/12/26 3,210 3,335 3,205 3,325 267,300
2013/12/25 3,260 3,285 3,245 3,275 356,000
2013/12/24 3,250 3,265 3,230 3,250 294,400
2013/12/20 3,190 3,275 3,170 3,225 297,300
2013/12/19 3,170 3,230 3,145 3,210 351,600
2013/12/18 3,095 3,150 3,085 3,135 296,100
2013/12/17 3,060 3,105 3,055 3,100 156,000
2013/12/16 3,075 3,100 3,040 3,065 145,900
2013/12/13 3,090 3,115 3,070 3,085 439,800
2013/12/12 3,070 3,100 3,050 3,065 175,400
2013/12/11 3,070 3,105 3,060 3,085 267,300
2013/12/10 3,085 3,115 3,060 3,070 401,300
2013/12/09 3,145 3,195 3,050 3,075 648,500
2013/12/06 2,911 3,025 2,901 3,005 478,200
2013/12/05 2,872 2,947 2,855 2,916 525,100
2013/12/04 2,860 2,894 2,838 2,855 275,700
2013/12/03 2,935 2,935 2,900 2,902 166,200
2013/12/02 2,920 2,937 2,900 2,907 152,100
2013/11/29 2,888 2,920 2,880 2,918 218,900
2013/11/28 2,885 2,914 2,849 2,912 210,300
2013/11/27 2,840 2,904 2,840 2,883 250,200
2013/11/26 2,883 2,908 2,865 2,885 227,100
2013/11/25 2,932 2,946 2,921 2,930 214,200
2013/11/22 2,930 2,930 2,883 2,900 342,400
2013/11/21 2,900 2,919 2,877 2,890 251,700
2013/11/20 2,925 2,925 2,888 2,900 151,100
2013/11/19 2,908 2,917 2,889 2,909 171,100
2013/11/18 2,925 2,925 2,877 2,910 216,800
2013/11/15 2,890 2,914 2,860 2,903 143,700
2013/11/14 2,839 2,871 2,807 2,861 167,600
2013/11/13 2,870 2,870 2,796 2,810 188,400
2013/11/12 2,809 2,870 2,800 2,866 281,400
2013/11/11 2,823 2,849 2,798 2,823 212,300
2013/11/08 2,751 2,779 2,745 2,770 179,700
2013/11/07 2,801 2,816 2,781 2,790 267,200
2013/11/06 2,799 2,837 2,785 2,801 246,800
2013/11/05 2,813 2,840 2,776 2,799 276,600
2013/11/01 2,875 2,877 2,761 2,782 282,400
2013/10/31 2,905 2,905 2,864 2,869 315,500
2013/10/30 2,943 2,948 2,891 2,904 537,800
2013/10/29 2,904 2,912 2,869 2,890 317,200
2013/10/28 2,906 2,930 2,864 2,880 396,600
2013/10/25 2,911 2,960 2,853 2,862 564,700
2013/10/24 2,852 2,900 2,852 2,886 700,100
2013/10/23 2,881 2,887 2,835 2,838 190,400
2013/10/22 2,880 2,895 2,868 2,880 230,100
2013/10/21 2,880 2,896 2,868 2,880 264,200
2013/10/18 2,898 2,927 2,872 2,880 260,000
2013/10/17 2,900 2,900 2,872 2,881 334,500
2013/10/16 2,877 2,879 2,844 2,857 224,200
2013/10/15 2,888 2,893 2,865 2,867 133,300
2013/10/11 2,873 2,890 2,846 2,859 300,300
2013/10/10 2,817 2,851 2,814 2,831 231,600
2013/10/09 2,740 2,799 2,734 2,797 158,200
2013/10/08 2,720 2,769 2,716 2,755 249,400
2013/10/07 2,783 2,784 2,706 2,709 227,100
2013/10/04 2,821 2,824 2,787 2,799 303,500
2013/10/03 2,876 2,916 2,850 2,853 342,400
2013/10/02 2,875 2,904 2,848 2,855 278,500
2013/10/01 2,849 2,890 2,844 2,872 261,600
2013/09/30 2,819 2,873 2,803 2,845 122,000
2013/09/27 2,881 2,888 2,866 2,875 157,400
2013/09/26 2,747 2,890 2,747 2,886 184,400
2013/09/25 2,879 2,885 2,850 2,860 108,600
2013/09/24 2,847 2,911 2,840 2,882 308,500
2013/09/20 2,864 2,889 2,835 2,884 213,600
2013/09/19 2,829 2,865 2,808 2,865 143,400
2013/09/18 2,833 2,836 2,805 2,817 265,900
2013/09/17 2,800 2,833 2,788 2,794 171,100
2013/09/13 2,750 2,790 2,750 2,771 386,600
2013/09/12 2,745 2,771 2,739 2,748 155,100
2013/09/11 2,788 2,790 2,750 2,758 260,600
2013/09/10 2,776 2,794 2,748 2,785 392,500
2013/09/09 2,853 2,861 2,788 2,805 531,100
2013/09/06 2,728 2,782 2,716 2,769 660,200
2013/09/05 2,683 2,750 2,680 2,694 659,600
2013/09/04 2,590 2,655 2,582 2,652 588,100
2013/09/03 2,635 2,652 2,567 2,589 439,700
2013/09/02 2,441 2,452 2,415 2,435 115,400
2013/08/30 2,443 2,478 2,410 2,415 251,600
2013/08/29 2,401 2,438 2,375 2,431 250,000
2013/08/28 2,400 2,437 2,360 2,409 192,000
2013/08/27 2,469 2,469 2,419 2,431 182,800
2013/08/26 2,485 2,491 2,457 2,469 69,700
2013/08/23 2,463 2,481 2,439 2,472 165,100
2013/08/22 2,444 2,464 2,421 2,432 134,400
2013/08/21 2,436 2,462 2,410 2,443 246,500
2013/08/20 2,463 2,475 2,434 2,435 181,600
2013/08/19 2,489 2,509 2,477 2,493 211,300
2013/08/16 2,488 2,522 2,481 2,508 156,900
2013/08/15 2,560 2,560 2,520 2,532 133,800
2013/08/14 2,556 2,587 2,540 2,579 196,700
2013/08/13 2,511 2,542 2,480 2,534 143,400
2013/08/12 2,491 2,515 2,470 2,495 159,600
2013/08/09 2,523 2,532 2,496 2,514 233,000
2013/08/08 2,562 2,588 2,531 2,539 259,100
2013/08/07 2,648 2,648 2,575 2,580 186,600
2013/08/06 2,688 2,698 2,642 2,698 123,500
2013/08/05 2,690 2,708 2,675 2,690 239,700
2013/08/02 2,702 2,711 2,665 2,704 331,600
2013/08/01 2,655 2,701 2,628 2,701 150,800
2013/07/31 2,645 2,718 2,633 2,667 254,200
2013/07/30 2,581 2,642 2,581 2,639 226,100
2013/07/29 2,565 2,623 2,565 2,581 212,400
2013/07/26 2,650 2,678 2,618 2,620 130,300
2013/07/25 2,739 2,755 2,701 2,702 165,200
2013/07/24 2,710 2,755 2,701 2,725 178,300
2013/07/23 2,685 2,704 2,665 2,700 162,900
2013/07/22 2,729 2,729 2,666 2,694 185,600
2013/07/19 2,727 2,740 2,662 2,690 279,400
2013/07/18 2,700 2,714 2,684 2,700 152,300
2013/07/17 2,690 2,705 2,681 2,696 239,000
2013/07/16 2,700 2,704 2,684 2,697 234,900
2013/07/12 2,700 2,720 2,686 2,700 292,300
2013/07/11 2,697 2,737 2,690 2,715 292,800
2013/07/10 2,727 2,739 2,675 2,693 212,500
2013/07/09 2,715 2,729 2,691 2,705 488,700
2013/07/08 2,707 2,713 2,649 2,649 233,600
2013/07/05 2,658 2,691 2,649 2,683 209,200
2013/07/04 2,665 2,689 2,635 2,640 190,300
2013/07/03 2,734 2,734 2,640 2,668 430,800
2013/07/02 2,725 2,731 2,687 2,725 280,700
2013/07/01 2,627 2,713 2,627 2,704 385,600
2013/06/28 2,614 2,733 2,614 2,727 247,000
2013/06/27 2,574 2,597 2,486 2,589 442,100
2013/06/26 2,670 2,670 2,563 2,574 168,700
2013/06/25 2,654 2,676 2,620 2,653 240,000
2013/06/24 2,685 2,714 2,642 2,653 223,500
2013/06/21 2,491 2,690 2,453 2,686 839,900
2013/06/20 2,505 2,514 2,451 2,490 269,200
2013/06/19 2,516 2,547 2,479 2,534 278,100
2013/06/18 2,500 2,530 2,458 2,469 195,800
2013/06/17 2,442 2,504 2,400 2,499 220,000
2013/06/14 2,468 2,514 2,438 2,438 403,400
2013/06/13 2,500 2,507 2,419 2,419 193,400
2013/06/12 2,488 2,539 2,449 2,532 231,700
2013/06/11 2,658 2,659 2,538 2,560 483,000
2013/06/10 2,619 2,704 2,619 2,699 270,600
2013/06/07 2,633 2,676 2,546 2,618 452,500
2013/06/06 2,707 2,759 2,657 2,683 714,200
2013/06/05 2,620 2,714 2,614 2,657 422,900
2013/06/04 2,542 2,626 2,514 2,620 313,200
2013/06/03 2,622 2,641 2,574 2,583 311,800
2013/05/31 2,745 2,773 2,651 2,662 366,400
2013/05/30 2,727 2,834 2,715 2,744 301,100
2013/05/29 2,801 2,869 2,750 2,813 294,100
2013/05/28 2,700 2,771 2,660 2,751 268,200
2013/05/27 2,762 2,796 2,700 2,706 223,000
2013/05/24 2,788 2,898 2,785 2,861 399,500
2013/05/23 2,999 3,020 2,812 2,812 363,900
2013/05/22 3,000 3,025 2,964 2,999 316,000
2013/05/21 2,969 3,005 2,950 2,996 329,200
2013/05/20 2,992 3,005 2,935 2,967 375,600
2013/05/17 3,010 3,015 2,980 2,995 400,900
2013/05/16 2,990 3,025 2,982 2,999 418,000
2013/05/15 3,000 3,030 2,985 2,999 454,700
2013/05/14 2,990 3,020 2,984 2,999 345,200
2013/05/13 3,020 3,040 2,963 2,984 382,400
2013/05/10 2,910 3,025 2,894 2,966 759,900
2013/05/09 2,874 2,887 2,855 2,863 218,200
2013/05/08 2,892 2,900 2,834 2,846 439,400
2013/05/07 2,891 2,911 2,850 2,874 235,200
2013/05/02 2,860 2,886 2,832 2,841 126,800
2013/05/01 2,955 2,956 2,865 2,872 239,200
2013/04/30 2,892 2,993 2,877 2,971 476,000
2013/04/26 2,875 2,875 2,820 2,827 268,300
2013/04/25 2,919 2,922 2,806 2,875 187,500
2013/04/24 2,900 2,920 2,851 2,918 358,100
2013/04/23 2,880 2,900 2,845 2,887 193,000
2013/04/22 2,850 2,902 2,841 2,868 188,200
2013/04/19 2,797 2,827 2,769 2,818 208,600
2013/04/18 2,800 2,812 2,767 2,796 225,000
2013/04/17 2,841 2,854 2,823 2,832 148,400
2013/04/16 2,801 2,849 2,779 2,826 451,700
2013/04/15 2,833 2,843 2,806 2,815 139,900
2013/04/12 2,850 2,861 2,837 2,854 242,000
2013/04/11 2,848 2,877 2,840 2,864 337,000
2013/04/10 2,882 2,883 2,773 2,801 307,100
2013/04/09 2,889 2,907 2,849 2,891 230,800
2013/04/08 2,896 2,935 2,836 2,890 372,400
2013/04/05 2,950 2,950 2,827 2,846 969,400
2013/04/04 2,606 2,685 2,567 2,684 615,500
2013/04/03 2,495 2,618 2,495 2,617 301,800
2013/04/02 2,504 2,528 2,457 2,505 315,700
2013/04/01 2,594 2,594 2,510 2,513 181,700
2013/03/29 2,600 2,610 2,580 2,594 165,100
2013/03/28 2,599 2,601 2,560 2,594 239,300
2013/03/27 2,605 2,606 2,586 2,602 218,300
2013/03/26 2,570 2,625 2,570 2,607 374,200
2013/03/25 2,587 2,629 2,572 2,572 217,700
2013/03/22 2,646 2,652 2,598 2,599 271,000
2013/03/21 2,635 2,695 2,625 2,670 470,300
2013/03/19 2,590 2,638 2,565 2,636 500,200
2013/03/18 2,500 2,505 2,465 2,467 414,300
2013/03/15 2,487 2,558 2,487 2,548 1,631,400
2013/03/14 2,405 2,462 2,397 2,459 496,800
2013/03/13 2,455 2,469 2,367 2,397 570,700
2013/03/12 2,475 2,489 2,463 2,471 651,600
2013/03/11 2,440 2,475 2,436 2,474 338,000
2013/03/08 2,430 2,434 2,391 2,415 800,000
2013/03/07 2,425 2,434 2,408 2,421 422,300
2013/03/06 2,418 2,446 2,408 2,426 339,700
2013/03/05 2,419 2,429 2,366 2,374 188,700
2013/03/04 2,400 2,437 2,354 2,393 389,300
2013/03/01 2,347 2,395 2,330 2,388 210,200
2013/02/28 2,359 2,418 2,359 2,365 228,600
2013/02/27 2,379 2,385 2,343 2,359 270,900
2013/02/26 2,365 2,374 2,333 2,364 171,900
2013/02/25 2,362 2,410 2,350 2,406 361,400
2013/02/22 2,351 2,367 2,299 2,320 166,500
2013/02/21 2,345 2,379 2,320 2,371 201,800
2013/02/20 2,320 2,375 2,320 2,336 233,500
2013/02/19 2,309 2,343 2,292 2,301 196,400
2013/02/18 2,330 2,354 2,300 2,342 136,300
2013/02/15 2,328 2,347 2,296 2,329 251,700
2013/02/14 2,337 2,366 2,318 2,324 183,000
2013/02/13 2,352 2,372 2,312 2,325 87,100
2013/02/12 2,377 2,399 2,365 2,365 175,000
2013/02/08 2,352 2,378 2,335 2,351 230,900
2013/02/07 2,392 2,414 2,342 2,352 285,400
2013/02/06 2,447 2,467 2,391 2,393 278,900
2013/02/05 2,400 2,431 2,383 2,408 318,000
2013/02/04 2,407 2,410 2,385 2,400 276,700
2013/02/01 2,404 2,415 2,388 2,392 300,000
2013/01/31 2,400 2,406 2,372 2,403 316,500
2013/01/30 2,343 2,414 2,343 2,405 261,600
2013/01/29 2,396 2,400 2,365 2,367 178,200
2013/01/28 2,422 2,430 2,388 2,395 215,700
2013/01/25 2,400 2,416 2,375 2,411 207,800
2013/01/24 2,310 2,356 2,290 2,347 176,700
2013/01/23 2,320 2,345 2,302 2,333 131,600
2013/01/22 2,362 2,371 2,312 2,349 179,700
2013/01/21 2,400 2,400 2,355 2,374 131,800
2013/01/18 2,421 2,423 2,388 2,400 219,700
2013/01/17 2,372 2,386 2,358 2,384 203,200
2013/01/16 2,396 2,399 2,359 2,364 139,400
2013/01/15 2,411 2,425 2,394 2,401 172,200
2013/01/11 2,384 2,398 2,348 2,361 105,200
2013/01/10 2,319 2,347 2,313 2,337 99,800
2013/01/09 2,298 2,334 2,268 2,319 188,300
2013/01/08 2,351 2,374 2,333 2,336 169,200
2013/01/07 2,393 2,403 2,341 2,348 152,000
2013/01/04 2,375 2,405 2,367 2,392 375,300

このページの先頭へ