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
2017/12/29 3,320 3,335 3,275 3,280 412,000
2017/12/28 3,305 3,340 3,290 3,300 660,000
2017/12/27 3,260 3,305 3,240 3,300 440,200
2017/12/26 3,325 3,330 3,255 3,265 542,700
2017/12/25 3,340 3,340 3,300 3,335 425,000
2017/12/22 3,320 3,355 3,295 3,345 611,300
2017/12/21 3,295 3,325 3,250 3,310 595,400
2017/12/20 3,230 3,305 3,225 3,295 767,400
2017/12/19 3,245 3,275 3,220 3,230 649,100
2017/12/18 3,200 3,270 3,190 3,240 621,100
2017/12/15 3,175 3,195 3,120 3,165 1,120,600
2017/12/14 3,170 3,205 3,155 3,170 797,400
2017/12/13 3,265 3,275 3,150 3,165 961,800
2017/12/12 3,310 3,330 3,255 3,265 494,800
2017/12/11 3,345 3,355 3,245 3,310 564,900
2017/12/08 3,260 3,310 3,260 3,300 864,100
2017/12/07 3,150 3,265 3,140 3,255 819,200
2017/12/06 3,165 3,205 3,130 3,135 998,400
2017/12/05 3,295 3,305 3,175 3,200 1,149,100
2017/12/04 3,395 3,425 3,295 3,315 842,500
2017/12/01 3,345 3,405 3,325 3,400 1,107,600
2017/11/30 3,350 3,360 3,245 3,275 1,526,400
2017/11/29 3,425 3,430 3,355 3,375 578,600
2017/11/28 3,395 3,440 3,365 3,405 838,400
2017/11/27 3,325 3,395 3,270 3,375 1,298,300
2017/11/24 3,335 3,340 3,300 3,325 403,100
2017/11/22 3,300 3,310 3,250 3,300 731,600
2017/11/21 3,250 3,265 3,210 3,250 624,600
2017/11/20 3,220 3,260 3,185 3,240 604,700
2017/11/17 3,220 3,275 3,200 3,220 978,800
2017/11/16 3,075 3,165 3,060 3,150 707,700
2017/11/15 3,165 3,195 3,100 3,110 638,500
2017/11/14 3,170 3,195 3,115 3,175 905,500
2017/11/13 3,230 3,245 3,200 3,205 839,700
2017/11/10 3,260 3,310 3,240 3,285 721,600
2017/11/09 3,265 3,340 3,240 3,285 998,200
2017/11/08 3,210 3,245 3,190 3,230 797,100
2017/11/07 3,205 3,250 3,185 3,240 734,100
2017/11/06 3,200 3,215 3,175 3,205 665,500
2017/11/02 3,215 3,235 3,185 3,205 956,000
2017/11/01 3,150 3,195 3,140 3,185 1,233,500
2017/10/31 3,185 3,230 3,075 3,100 1,729,600
2017/10/30 3,005 3,045 3,005 3,045 1,444,700
2017/10/27 2,988 2,991 2,956 2,981 717,500
2017/10/26 2,942 2,981 2,936 2,978 566,200
2017/10/25 2,973 2,976 2,942 2,957 665,000
2017/10/24 2,957 2,968 2,945 2,962 534,600
2017/10/23 2,964 2,975 2,940 2,964 480,700
2017/10/20 2,885 2,930 2,874 2,930 446,100
2017/10/19 2,894 2,915 2,879 2,897 564,500
2017/10/18 2,930 2,932 2,890 2,894 856,900
2017/10/17 2,910 2,946 2,897 2,942 785,800
2017/10/16 2,890 2,910 2,876 2,904 796,500
2017/10/13 2,857 2,904 2,855 2,889 707,500
2017/10/12 2,884 2,904 2,858 2,861 988,100
2017/10/11 2,857 2,883 2,838 2,880 1,148,800
2017/10/10 2,802 2,871 2,794 2,863 1,579,300
2017/10/06 2,877 2,883 2,829 2,833 1,008,900
2017/10/05 2,930 2,930 2,871 2,877 734,400
2017/10/04 2,938 2,963 2,919 2,932 815,300
2017/10/03 2,993 2,995 2,967 2,981 949,000
2017/10/02 2,973 2,977 2,952 2,967 943,300
2017/09/29 2,925 2,966 2,915 2,963 1,254,300
2017/09/28 2,898 2,921 2,869 2,918 907,700
2017/09/27 2,906 2,924 2,886 2,904 937,300
2017/09/26 2,880 2,909 2,875 2,899 1,070,700
2017/09/25 2,916 2,928 2,884 2,896 981,200
2017/09/22 2,921 2,921 2,860 2,870 1,622,500
2017/09/21 3,020 3,035 2,915 2,917 1,941,100
2017/09/20 3,030 3,045 3,005 3,020 748,800
2017/09/19 3,030 3,050 3,020 3,030 846,400
2017/09/15 2,990 3,020 2,969 3,000 1,889,200
2017/09/14 2,970 3,045 2,970 3,010 1,539,700
2017/09/13 2,937 2,944 2,924 2,930 818,700
2017/09/12 2,906 2,922 2,888 2,906 646,600
2017/09/11 2,863 2,885 2,855 2,878 1,232,700
2017/09/08 2,783 2,845 2,779 2,821 1,097,800
2017/09/07 2,785 2,792 2,763 2,783 953,000
2017/09/06 2,705 2,781 2,700 2,776 897,900
2017/09/05 2,795 2,795 2,697 2,705 904,800
2017/09/04 2,824 2,833 2,765 2,795 879,200
2017/09/01 2,839 2,852 2,816 2,840 1,296,300
2017/08/31 2,823 2,833 2,813 2,821 752,200
2017/08/30 2,831 2,838 2,805 2,815 696,200
2017/08/29 2,791 2,813 2,788 2,811 580,000
2017/08/28 2,801 2,830 2,786 2,801 542,800
2017/08/25 2,798 2,806 2,755 2,802 731,100
2017/08/24 2,790 2,832 2,790 2,802 512,200
2017/08/23 2,818 2,832 2,786 2,790 562,000
2017/08/22 2,777 2,803 2,770 2,788 297,500
2017/08/21 2,791 2,795 2,757 2,780 562,800
2017/08/18 2,759 2,795 2,744 2,782 564,800
2017/08/17 2,774 2,804 2,772 2,799 848,900
2017/08/16 2,800 2,821 2,796 2,800 720,200
2017/08/15 2,802 2,822 2,777 2,802 728,900
2017/08/14 2,771 2,810 2,759 2,785 746,500
2017/08/10 2,824 2,830 2,775 2,785 739,100
2017/08/09 2,830 2,832 2,747 2,774 642,800
2017/08/08 2,849 2,850 2,819 2,838 606,600
2017/08/07 2,818 2,825 2,790 2,821 593,700
2017/08/04 2,767 2,788 2,761 2,776 630,400
2017/08/03 2,759 2,782 2,741 2,775 986,900
2017/08/02 2,770 2,786 2,740 2,771 873,700
2017/08/01 2,739 2,755 2,728 2,753 675,500
2017/07/31 2,776 2,776 2,676 2,736 1,618,000
2017/07/28 2,794 2,800 2,719 2,726 1,102,200
2017/07/27 2,716 2,779 2,716 2,746 1,108,900
2017/07/26 2,736 2,756 2,692 2,712 1,154,100
2017/07/25 2,746 2,752 2,732 2,736 1,041,300
2017/07/24 2,736 2,773 2,718 2,764 934,700
2017/07/21 2,737 2,784 2,734 2,748 982,400
2017/07/20 2,731 2,749 2,722 2,735 700,300
2017/07/19 2,702 2,718 2,698 2,708 560,500
2017/07/18 2,669 2,715 2,658 2,703 987,700
2017/07/14 2,656 2,693 2,654 2,675 519,100
2017/07/13 2,642 2,671 2,636 2,656 521,600
2017/07/12 2,661 2,680 2,621 2,630 705,900
2017/07/11 2,608 2,652 2,608 2,649 642,900
2017/07/10 2,621 2,628 2,580 2,598 1,022,800
2017/07/07 2,596 2,632 2,596 2,606 882,300
2017/07/06 2,622 2,641 2,590 2,608 878,000
2017/07/05 2,603 2,617 2,581 2,617 969,300
2017/07/04 2,631 2,636 2,611 2,622 1,057,300
2017/07/03 2,567 2,607 2,561 2,604 929,500
2017/06/30 2,572 2,592 2,558 2,566 1,386,100
2017/06/29 2,584 2,607 2,555 2,606 926,900
2017/06/28 2,610 2,632 2,555 2,562 1,178,600
2017/06/27 2,549 2,611 2,549 2,593 1,338,300
2017/06/26 2,541 2,553 2,524 2,542 1,208,900
2017/06/23 2,500 2,501 2,459 2,471 848,100
2017/06/22 2,490 2,520 2,487 2,498 871,800
2017/06/21 2,463 2,494 2,460 2,487 1,014,200
2017/06/20 2,452 2,490 2,447 2,471 1,388,100
2017/06/19 2,369 2,410 2,366 2,405 563,300
2017/06/16 2,396 2,400 2,359 2,360 885,800
2017/06/15 2,379 2,404 2,360 2,391 628,600
2017/06/14 2,467 2,467 2,389 2,389 1,083,500
2017/06/13 2,401 2,411 2,387 2,396 809,200
2017/06/12 2,425 2,426 2,392 2,413 683,800
2017/06/09 2,400 2,455 2,397 2,440 1,256,800
2017/06/08 2,507 2,511 2,456 2,461 1,354,300
2017/06/07 2,507 2,507 2,486 2,493 686,100
2017/06/06 2,524 2,526 2,498 2,502 819,400
2017/06/05 2,464 2,528 2,457 2,525 995,000
2017/06/02 2,504 2,504 2,447 2,487 2,008,700
2017/06/01 2,504 2,509 2,485 2,504 1,421,100
2017/05/31 2,486 2,504 2,474 2,500 1,298,700
2017/05/30 2,455 2,499 2,453 2,495 647,200
2017/05/29 2,443 2,474 2,433 2,459 685,100
2017/05/26 2,485 2,491 2,440 2,443 987,500
2017/05/25 2,485 2,496 2,463 2,487 687,300
2017/05/24 2,462 2,465 2,441 2,452 856,500
2017/05/23 2,450 2,465 2,437 2,438 1,329,800
2017/05/22 2,384 2,441 2,377 2,438 1,830,000
2017/05/19 2,370 2,373 2,343 2,362 1,453,100
2017/05/18 2,351 2,370 2,346 2,352 728,000
2017/05/17 2,346 2,383 2,345 2,377 1,368,900
2017/05/16 2,358 2,370 2,337 2,358 1,357,000
2017/05/15 2,367 2,391 2,347 2,360 1,368,900
2017/05/12 2,390 2,456 2,358 2,428 3,690,800
2017/05/11 2,240 2,257 2,225 2,240 949,700
2017/05/10 2,240 2,246 2,225 2,240 848,400
2017/05/09 2,216 2,251 2,211 2,248 1,304,200
2017/05/08 2,190 2,221 2,180 2,221 1,526,900
2017/05/02 2,133 2,162 2,120 2,160 1,015,100
2017/05/01 2,125 2,155 2,119 2,132 1,016,500
2017/04/28 2,106 2,115 2,099 2,111 872,200
2017/04/27 2,061 2,105 2,057 2,099 693,200
2017/04/26 2,076 2,078 2,050 2,072 966,200
2017/04/25 2,034 2,073 2,034 2,067 462,700
2017/04/24 2,056 2,062 2,035 2,046 610,600
2017/04/21 2,018 2,035 2,008 2,029 768,200
2017/04/20 2,030 2,045 2,018 2,018 818,600
2017/04/19 1,996 2,044 1,991 2,017 1,154,200
2017/04/18 2,006 2,010 1,984 1,999 991,800
2017/04/17 1,977 2,007 1,965 1,995 1,228,000
2017/04/14 2,023 2,025 1,989 1,994 1,076,400
2017/04/13 1,994 2,013 1,982 2,009 1,124,100
2017/04/12 2,013 2,034 1,997 2,025 1,747,900
2017/04/11 2,035 2,036 1,993 2,009 722,800
2017/04/10 2,000 2,005 1,969 1,986 932,400
2017/04/07 2,000 2,028 1,976 2,000 917,000
2017/04/06 1,994 2,023 1,976 1,982 1,083,400
2017/04/05 2,015 2,021 1,978 2,003 891,500
2017/04/04 2,027 2,034 1,986 2,006 770,800
2017/04/03 2,024 2,033 2,009 2,015 718,000
2017/03/31 2,043 2,063 2,009 2,012 1,363,000
2017/03/30 2,048 2,065 2,021 2,025 842,200
2017/03/29 2,042 2,069 2,034 2,058 1,147,300
2017/03/28 2,022 2,043 2,012 2,039 956,100
2017/03/27 1,991 2,009 1,982 1,986 669,900
2017/03/24 1,970 2,000 1,959 1,999 808,400
2017/03/23 1,983 1,983 1,948 1,959 755,000
2017/03/22 2,000 2,015 1,986 1,987 963,100
2017/03/21 2,004 2,030 2,001 2,015 1,104,400
2017/03/17 1,990 2,007 1,985 2,003 703,500
2017/03/16 1,975 2,009 1,964 2,004 789,700
2017/03/15 1,992 1,992 1,964 1,971 1,066,500
2017/03/14 2,008 2,016 2,003 2,007 614,500
2017/03/13 2,022 2,035 2,010 2,013 557,600
2017/03/10 2,020 2,045 2,012 2,037 867,000
2017/03/09 2,033 2,033 1,987 2,005 890,900
2017/03/08 1,994 1,997 1,967 1,974 681,800
2017/03/07 1,985 1,990 1,976 1,984 528,000
2017/03/06 1,997 2,008 1,983 1,989 590,400
2017/03/03 1,998 2,000 1,978 1,991 675,700
2017/03/02 2,038 2,038 1,995 1,998 872,200
2017/03/01 1,975 1,981 1,944 1,978 2,126,800
2017/02/28 2,005 2,023 1,958 1,963 1,535,900
2017/02/27 1,980 1,986 1,963 1,976 617,200
2017/02/24 1,998 2,029 1,994 2,003 883,700
2017/02/23 2,007 2,017 1,998 2,008 901,600
2017/02/22 2,007 2,022 2,003 2,008 1,251,200
2017/02/21 2,082 2,082 2,053 2,057 446,700
2017/02/20 2,058 2,087 2,053 2,075 745,800
2017/02/17 2,036 2,069 2,033 2,063 625,900
2017/02/16 2,091 2,097 2,040 2,063 1,493,600
2017/02/15 2,149 2,149 2,107 2,112 637,700
2017/02/14 2,136 2,139 2,110 2,114 687,500
2017/02/13 2,130 2,149 2,122 2,130 1,059,100
2017/02/10 2,069 2,115 2,054 2,105 1,489,400
2017/02/09 1,987 2,023 1,966 2,019 1,593,400
2017/02/08 2,072 2,079 2,027 2,055 1,482,100
2017/02/07 2,065 2,069 2,039 2,055 1,087,800
2017/02/06 2,132 2,138 2,079 2,085 1,134,400
2017/02/03 2,103 2,133 2,101 2,108 1,091,500
2017/02/02 2,100 2,118 2,079 2,089 1,762,000
2017/02/01 2,095 2,095 2,046 2,069 2,295,300
2017/01/31 2,095 2,169 2,024 2,110 3,458,600
2017/01/30 2,037 2,054 2,008 2,040 1,517,300
2017/01/27 2,048 2,071 2,036 2,040 1,608,800
2017/01/26 1,993 2,066 1,993 2,041 2,221,900
2017/01/25 1,947 1,965 1,933 1,964 1,037,700
2017/01/24 1,895 1,914 1,892 1,905 896,600
2017/01/23 1,906 1,911 1,891 1,897 1,070,000
2017/01/20 1,925 1,931 1,913 1,925 1,299,900
2017/01/19 1,917 1,939 1,911 1,925 974,800
2017/01/18 1,900 1,911 1,882 1,900 1,177,200
2017/01/17 1,940 1,944 1,902 1,902 1,010,800
2017/01/16 1,936 1,948 1,934 1,941 1,020,600
2017/01/13 1,932 1,952 1,931 1,949 887,500
2017/01/12 1,942 1,959 1,921 1,925 1,010,100
2017/01/11 1,951 1,958 1,940 1,945 955,700
2017/01/10 1,956 1,977 1,938 1,948 1,281,000
2017/01/06 1,934 1,969 1,933 1,965 1,207,700
2017/01/05 1,967 1,976 1,953 1,966 1,529,100
2017/01/04 1,940 1,969 1,926 1,965 1,413,300

このページの先頭へ