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
2018/12/28 2,320 2,362 2,290 2,319 1,001,200
2018/12/27 2,290 2,370 2,267 2,345 1,228,800
2018/12/26 2,233 2,272 2,194 2,240 1,178,800
2018/12/25 2,202 2,260 2,202 2,218 1,165,800
2018/12/21 2,348 2,363 2,293 2,318 1,790,000
2018/12/20 2,420 2,447 2,325 2,355 1,664,400
2018/12/19 2,420 2,444 2,397 2,439 1,403,300
2018/12/18 2,360 2,438 2,347 2,401 1,602,400
2018/12/17 2,442 2,467 2,396 2,398 1,370,400
2018/12/14 2,482 2,501 2,405 2,446 1,267,600
2018/12/13 2,477 2,501 2,439 2,470 1,033,200
2018/12/12 2,420 2,500 2,418 2,450 1,189,500
2018/12/11 2,452 2,458 2,369 2,374 979,100
2018/12/10 2,434 2,464 2,416 2,455 991,500
2018/12/07 2,449 2,500 2,440 2,479 1,323,500
2018/12/06 2,471 2,485 2,411 2,435 1,304,800
2018/12/05 2,446 2,506 2,409 2,455 1,656,500
2018/12/04 2,647 2,664 2,534 2,538 1,224,200
2018/12/03 2,648 2,704 2,622 2,675 1,524,500
2018/11/30 2,582 2,608 2,530 2,572 986,800
2018/11/29 2,596 2,634 2,541 2,587 1,288,200
2018/11/28 2,483 2,555 2,462 2,548 1,408,700
2018/11/27 2,442 2,475 2,394 2,444 1,362,200
2018/11/26 2,321 2,397 2,288 2,397 1,190,000
2018/11/22 2,344 2,358 2,294 2,330 509,700
2018/11/21 2,247 2,348 2,238 2,337 1,012,500
2018/11/20 2,262 2,351 2,257 2,329 1,225,100
2018/11/19 2,251 2,360 2,248 2,307 1,032,800
2018/11/16 2,325 2,347 2,248 2,251 1,168,600
2018/11/15 2,347 2,361 2,299 2,321 1,059,300
2018/11/14 2,360 2,407 2,358 2,372 796,900
2018/11/13 2,287 2,388 2,257 2,375 1,336,500
2018/11/12 2,341 2,402 2,337 2,377 762,700
2018/11/09 2,378 2,404 2,351 2,359 1,031,200
2018/11/08 2,430 2,450 2,358 2,361 1,229,900
2018/11/07 2,370 2,425 2,340 2,364 1,276,700
2018/11/06 2,394 2,413 2,356 2,362 1,298,500
2018/11/05 2,437 2,475 2,381 2,384 1,928,300
2018/11/02 2,315 2,493 2,315 2,480 2,053,800
2018/11/01 2,275 2,324 2,239 2,305 2,481,400
2018/10/31 2,143 2,273 2,133 2,266 2,960,300
2018/10/30 2,012 2,199 2,001 2,093 7,201,600
2018/10/29 2,170 2,211 2,146 2,162 3,520,200
2018/10/26 2,300 2,322 2,174 2,184 2,182,700
2018/10/25 2,250 2,275 2,225 2,232 1,420,600
2018/10/24 2,378 2,396 2,325 2,345 1,327,000
2018/10/23 2,458 2,467 2,380 2,390 1,283,200
2018/10/22 2,460 2,478 2,435 2,471 1,423,700
2018/10/19 2,468 2,484 2,448 2,465 1,735,000
2018/10/18 2,614 2,617 2,525 2,533 749,300
2018/10/17 2,620 2,695 2,611 2,632 895,900
2018/10/16 2,568 2,584 2,536 2,580 826,900
2018/10/15 2,556 2,605 2,550 2,575 1,146,000
2018/10/12 2,496 2,596 2,488 2,584 1,956,000
2018/10/11 2,581 2,607 2,509 2,530 1,959,900
2018/10/10 2,825 2,839 2,730 2,731 1,468,700
2018/10/09 2,877 2,887 2,773 2,792 1,383,600
2018/10/05 2,947 2,965 2,927 2,937 740,900
2018/10/04 2,955 2,956 2,913 2,948 1,075,700
2018/10/03 2,963 2,975 2,916 2,931 748,400
2018/10/02 2,967 3,020 2,953 2,970 902,200
2018/10/01 2,938 2,991 2,937 2,963 740,700
2018/09/28 2,907 2,944 2,883 2,940 1,199,700
2018/09/27 2,920 2,953 2,891 2,895 1,285,100
2018/09/26 2,920 2,960 2,879 2,953 1,498,000
2018/09/25 2,969 2,973 2,910 2,929 1,742,200
2018/09/21 3,005 3,070 2,995 3,065 982,000
2018/09/20 3,000 3,020 2,981 3,000 542,900
2018/09/19 2,953 2,988 2,934 2,975 936,500
2018/09/18 2,866 2,923 2,813 2,917 1,113,300
2018/09/14 2,793 2,902 2,780 2,884 1,302,900
2018/09/13 2,751 2,794 2,746 2,776 953,300
2018/09/12 2,768 2,785 2,729 2,744 916,000
2018/09/11 2,739 2,769 2,723 2,755 800,200
2018/09/10 2,734 2,775 2,732 2,741 933,500
2018/09/07 2,743 2,761 2,726 2,739 2,017,500
2018/09/06 2,780 2,797 2,750 2,764 977,600
2018/09/05 2,830 2,836 2,790 2,800 1,308,400
2018/09/04 2,820 2,863 2,814 2,844 799,100
2018/09/03 2,864 2,868 2,795 2,813 1,293,300
2018/08/31 2,855 2,890 2,852 2,864 912,400
2018/08/30 2,898 2,918 2,873 2,879 1,125,600
2018/08/29 2,883 2,903 2,876 2,880 792,200
2018/08/28 2,909 2,923 2,854 2,864 1,348,000
2018/08/27 2,853 2,887 2,809 2,884 1,174,600
2018/08/24 2,883 2,883 2,847 2,875 725,500
2018/08/23 2,901 2,913 2,879 2,879 888,100
2018/08/22 2,859 2,902 2,843 2,900 701,700
2018/08/21 2,847 2,855 2,812 2,828 479,600
2018/08/20 2,828 2,857 2,820 2,848 597,000
2018/08/17 2,840 2,856 2,824 2,840 628,000
2018/08/16 2,800 2,831 2,768 2,816 936,600
2018/08/15 2,839 2,859 2,822 2,825 775,400
2018/08/14 2,831 2,863 2,807 2,835 1,077,000
2018/08/13 2,884 2,892 2,815 2,829 1,718,000
2018/08/10 2,867 2,900 2,841 2,866 1,238,300
2018/08/09 2,868 2,905 2,860 2,888 688,500
2018/08/08 2,888 2,918 2,876 2,877 1,021,400
2018/08/07 2,887 2,903 2,855 2,897 886,000
2018/08/06 2,898 2,932 2,893 2,900 951,000
2018/08/03 2,918 2,943 2,891 2,900 788,800
2018/08/02 2,933 2,963 2,895 2,905 897,800
2018/08/01 2,864 2,947 2,861 2,924 1,286,900
2018/07/31 2,875 2,940 2,838 2,842 1,782,600
2018/07/30 2,900 2,957 2,851 2,875 2,139,900
2018/07/27 3,025 3,040 2,985 3,020 1,096,600
2018/07/26 3,110 3,120 2,982 3,005 930,100
2018/07/25 3,055 3,090 3,030 3,075 459,100
2018/07/24 2,989 3,060 2,971 3,045 664,400
2018/07/23 2,993 3,005 2,970 2,980 655,300
2018/07/20 3,010 3,065 2,996 3,015 566,600
2018/07/19 3,000 3,030 2,984 3,000 1,497,700
2018/07/18 3,110 3,125 2,998 3,005 1,508,500
2018/07/17 3,295 3,295 3,090 3,105 1,345,000
2018/07/13 3,265 3,330 3,255 3,320 545,400
2018/07/12 3,225 3,270 3,195 3,235 577,800
2018/07/11 3,235 3,265 3,160 3,235 831,800
2018/07/10 3,370 3,410 3,325 3,335 1,240,700
2018/07/09 3,330 3,345 3,295 3,325 1,039,100
2018/07/06 3,205 3,285 3,190 3,270 779,200
2018/07/05 3,185 3,250 3,140 3,175 891,900
2018/07/04 3,245 3,260 3,170 3,185 847,800
2018/07/03 3,215 3,310 3,210 3,255 1,333,400
2018/07/02 3,260 3,300 3,185 3,195 535,400
2018/06/29 3,240 3,260 3,185 3,230 827,800
2018/06/28 3,225 3,270 3,195 3,220 948,600
2018/06/27 3,285 3,330 3,265 3,290 1,243,400
2018/06/26 3,150 3,240 3,115 3,225 819,500
2018/06/25 3,255 3,260 3,155 3,165 791,900
2018/06/22 3,195 3,280 3,185 3,255 1,309,700
2018/06/21 3,165 3,255 3,165 3,245 858,300
2018/06/20 3,095 3,150 3,045 3,145 721,100
2018/06/19 3,065 3,140 3,060 3,095 808,400
2018/06/18 3,145 3,150 3,055 3,090 543,100
2018/06/15 3,175 3,185 3,110 3,160 1,902,100
2018/06/14 3,160 3,180 3,135 3,140 647,800
2018/06/13 3,225 3,235 3,160 3,170 731,100
2018/06/12 3,295 3,300 3,170 3,210 893,100
2018/06/11 3,240 3,270 3,220 3,260 406,100
2018/06/08 3,250 3,275 3,215 3,245 920,400
2018/06/07 3,155 3,260 3,145 3,255 861,900
2018/06/06 3,200 3,225 3,120 3,130 968,600
2018/06/05 3,205 3,215 3,180 3,190 1,243,900
2018/06/04 3,200 3,235 3,180 3,225 600,300
2018/06/01 3,155 3,175 3,105 3,130 841,900
2018/05/31 3,155 3,170 3,130 3,150 1,086,500
2018/05/30 3,235 3,240 3,130 3,140 682,500
2018/05/29 3,310 3,320 3,235 3,275 676,400
2018/05/28 3,240 3,310 3,225 3,310 1,090,600
2018/05/25 3,235 3,265 3,210 3,245 1,383,200
2018/05/24 3,215 3,265 3,145 3,215 1,007,500
2018/05/23 3,240 3,270 3,205 3,230 869,200
2018/05/22 3,180 3,215 3,160 3,210 959,800
2018/05/21 3,170 3,210 3,160 3,195 638,300
2018/05/18 3,130 3,155 3,120 3,140 514,900
2018/05/17 3,100 3,105 3,060 3,095 572,100
2018/05/16 3,050 3,105 3,035 3,055 731,000
2018/05/15 3,090 3,115 3,010 3,015 622,500
2018/05/14 2,993 3,085 2,982 3,075 577,400
2018/05/11 2,910 3,005 2,879 2,994 1,940,700
2018/05/10 3,025 3,080 3,015 3,065 885,400
2018/05/09 3,110 3,130 3,055 3,095 888,700
2018/05/08 2,998 3,115 2,996 3,110 951,400
2018/05/07 3,130 3,130 3,050 3,090 560,800
2018/05/02 3,100 3,130 3,045 3,100 638,400
2018/05/01 3,035 3,110 3,020 3,095 521,100
2018/04/27 3,085 3,100 3,015 3,030 679,200
2018/04/26 3,055 3,095 3,050 3,070 495,700
2018/04/25 3,070 3,070 3,015 3,035 485,200
2018/04/24 3,105 3,135 3,075 3,100 456,300
2018/04/23 3,050 3,065 3,020 3,055 663,500
2018/04/20 3,100 3,135 3,030 3,050 568,200
2018/04/19 3,175 3,175 3,050 3,055 913,400
2018/04/18 3,100 3,160 3,070 3,145 734,800
2018/04/17 3,065 3,080 3,045 3,070 894,100
2018/04/16 3,000 3,095 2,995 3,080 700,100
2018/04/13 3,010 3,080 2,982 2,993 776,200
2018/04/12 3,000 3,010 2,957 2,976 1,138,000
2018/04/11 2,962 3,025 2,935 3,000 1,323,000
2018/04/10 2,900 2,950 2,866 2,943 1,349,600
2018/04/09 2,871 2,888 2,845 2,881 1,142,600
2018/04/06 2,908 2,919 2,889 2,889 1,136,400
2018/04/05 2,886 2,908 2,853 2,899 1,118,700
2018/04/04 2,865 2,883 2,852 2,858 1,276,900
2018/04/03 2,876 2,884 2,825 2,846 1,457,700
2018/04/02 2,929 2,931 2,890 2,902 780,700
2018/03/30 2,929 2,940 2,909 2,921 884,900
2018/03/29 2,917 2,929 2,872 2,895 1,150,000
2018/03/28 2,857 2,886 2,833 2,884 1,459,100
2018/03/27 2,802 2,911 2,802 2,911 1,498,300
2018/03/26 2,716 2,759 2,701 2,755 2,475,300
2018/03/23 2,841 2,857 2,775 2,784 1,098,700
2018/03/22 2,907 2,967 2,901 2,960 960,000
2018/03/20 2,927 2,945 2,865 2,914 998,800
2018/03/19 2,992 3,000 2,927 2,966 774,000
2018/03/16 3,075 3,130 3,030 3,045 1,420,400
2018/03/15 2,999 3,005 2,943 2,988 911,800
2018/03/14 2,905 3,015 2,898 2,997 1,261,300
2018/03/13 2,905 2,958 2,885 2,955 805,800
2018/03/12 2,914 2,926 2,892 2,906 586,100
2018/03/09 2,909 2,922 2,837 2,871 1,782,000
2018/03/08 2,891 2,898 2,844 2,850 813,100
2018/03/07 2,881 2,922 2,868 2,870 919,600
2018/03/06 2,924 2,966 2,899 2,908 1,135,600
2018/03/05 2,917 2,928 2,864 2,874 973,000
2018/03/02 2,946 2,982 2,938 2,948 1,073,100
2018/03/01 3,050 3,075 3,010 3,035 969,700
2018/02/28 3,165 3,175 3,100 3,100 1,244,300
2018/02/27 3,140 3,175 3,125 3,170 636,000
2018/02/26 3,120 3,120 3,070 3,105 830,300
2018/02/23 3,045 3,100 3,035 3,090 661,500
2018/02/22 3,115 3,135 3,085 3,100 770,300
2018/02/21 3,150 3,155 3,105 3,150 797,500
2018/02/20 3,125 3,155 3,110 3,150 1,371,500
2018/02/19 3,045 3,150 3,030 3,145 1,112,200
2018/02/16 2,985 3,030 2,969 3,000 1,734,900
2018/02/15 2,851 2,928 2,843 2,912 1,376,500
2018/02/14 2,852 2,896 2,803 2,828 2,419,700
2018/02/13 3,060 3,075 2,881 2,885 2,251,700
2018/02/09 2,995 3,045 2,970 3,010 1,967,400
2018/02/08 3,145 3,210 3,120 3,130 1,585,100
2018/02/07 3,240 3,270 3,120 3,125 1,464,400
2018/02/06 3,075 3,115 2,993 3,100 1,943,500
2018/02/05 3,230 3,265 3,185 3,245 1,396,200
2018/02/02 3,435 3,450 3,355 3,395 1,369,900
2018/02/01 3,315 3,425 3,305 3,420 1,522,700
2018/01/31 3,245 3,365 3,225 3,285 2,548,900
2018/01/30 3,595 3,610 3,515 3,530 849,400
2018/01/29 3,600 3,640 3,570 3,585 715,700
2018/01/26 3,565 3,590 3,550 3,585 596,700
2018/01/25 3,555 3,580 3,525 3,555 916,500
2018/01/24 3,690 3,700 3,645 3,660 575,100
2018/01/23 3,650 3,695 3,635 3,685 626,800
2018/01/22 3,640 3,645 3,570 3,640 601,200
2018/01/19 3,595 3,625 3,585 3,625 747,700
2018/01/18 3,610 3,615 3,545 3,550 793,400
2018/01/17 3,475 3,570 3,470 3,555 679,900
2018/01/16 3,470 3,515 3,445 3,510 962,600
2018/01/15 3,520 3,535 3,480 3,485 813,600
2018/01/12 3,485 3,515 3,470 3,505 849,300
2018/01/11 3,455 3,500 3,435 3,470 991,200
2018/01/10 3,435 3,490 3,425 3,480 1,440,500
2018/01/09 3,355 3,425 3,330 3,395 1,040,900
2018/01/05 3,340 3,340 3,315 3,335 760,800
2018/01/04 3,340 3,340 3,285 3,320 945,400

このページの先頭へ