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
2019/12/30 2,729 2,734 2,706 2,722 320,900
2019/12/27 2,750 2,760 2,723 2,734 290,100
2019/12/26 2,705 2,775 2,703 2,750 608,000
2019/12/25 2,722 2,743 2,692 2,701 206,900
2019/12/24 2,698 2,721 2,698 2,716 385,800
2019/12/23 2,674 2,705 2,664 2,688 984,000
2019/12/20 2,670 2,690 2,645 2,655 911,700
2019/12/19 2,716 2,734 2,668 2,684 735,900
2019/12/18 2,779 2,792 2,701 2,701 694,700
2019/12/17 2,779 2,785 2,739 2,771 903,400
2019/12/16 2,763 2,796 2,763 2,777 930,500
2019/12/13 2,720 2,773 2,681 2,754 2,613,700
2019/12/12 2,728 2,742 2,709 2,720 434,400
2019/12/11 2,736 2,740 2,698 2,707 415,600
2019/12/10 2,720 2,738 2,706 2,733 619,300
2019/12/09 2,748 2,753 2,710 2,723 566,900
2019/12/06 2,745 2,765 2,729 2,747 422,400
2019/12/05 2,731 2,748 2,727 2,733 648,600
2019/12/04 2,703 2,735 2,690 2,730 666,900
2019/12/03 2,697 2,706 2,676 2,703 522,200
2019/12/02 2,707 2,740 2,696 2,738 643,200
2019/11/29 2,753 2,762 2,707 2,710 545,000
2019/11/28 2,782 2,792 2,741 2,750 586,700
2019/11/27 2,749 2,797 2,746 2,784 1,362,100
2019/11/26 2,757 2,770 2,729 2,729 801,400
2019/11/25 2,721 2,748 2,709 2,743 653,000
2019/11/22 2,686 2,703 2,671 2,681 491,500
2019/11/21 2,710 2,711 2,669 2,694 611,800
2019/11/20 2,721 2,738 2,705 2,722 562,700
2019/11/19 2,790 2,808 2,715 2,729 1,093,600
2019/11/18 2,788 2,818 2,788 2,810 745,400
2019/11/15 2,778 2,790 2,761 2,772 486,300
2019/11/14 2,824 2,836 2,773 2,778 559,700
2019/11/13 2,843 2,855 2,835 2,843 976,000
2019/11/12 2,808 2,833 2,779 2,826 1,213,000
2019/11/11 2,868 2,873 2,798 2,803 891,600
2019/11/08 3,000 3,005 2,855 2,870 1,909,700
2019/11/07 2,776 2,851 2,774 2,850 1,804,500
2019/11/06 2,809 2,809 2,746 2,750 925,300
2019/11/05 2,831 2,831 2,754 2,760 1,663,800
2019/11/01 2,718 2,782 2,717 2,762 997,800
2019/10/31 2,780 2,797 2,743 2,744 1,260,400
2019/10/30 2,795 2,806 2,766 2,785 1,802,700
2019/10/29 2,717 2,846 2,714 2,762 2,953,700
2019/10/28 2,600 2,664 2,576 2,608 1,099,400
2019/10/25 2,588 2,599 2,548 2,565 706,100
2019/10/24 2,551 2,585 2,551 2,574 613,900
2019/10/23 2,495 2,543 2,466 2,537 643,500
2019/10/21 2,518 2,529 2,485 2,495 365,600
2019/10/18 2,505 2,507 2,474 2,494 937,500
2019/10/17 2,516 2,525 2,483 2,487 621,100
2019/10/16 2,501 2,536 2,493 2,524 1,238,500
2019/10/15 2,490 2,495 2,448 2,451 682,600
2019/10/11 2,409 2,423 2,388 2,418 517,000
2019/10/10 2,410 2,414 2,375 2,410 550,100
2019/10/09 2,397 2,416 2,389 2,399 648,400
2019/10/08 2,404 2,436 2,389 2,436 892,000
2019/10/07 2,378 2,413 2,377 2,395 709,600
2019/10/04 2,385 2,400 2,373 2,376 1,067,900
2019/10/03 2,418 2,432 2,394 2,418 637,100
2019/10/02 2,495 2,505 2,467 2,490 851,800
2019/10/01 2,570 2,594 2,538 2,538 898,000
2019/09/30 2,533 2,582 2,510 2,543 1,305,300
2019/09/27 2,558 2,567 2,537 2,567 590,500
2019/09/26 2,594 2,628 2,537 2,542 934,700
2019/09/25 2,542 2,563 2,521 2,548 679,400
2019/09/24 2,555 2,578 2,551 2,556 840,900
2019/09/20 2,594 2,594 2,549 2,562 733,000
2019/09/19 2,609 2,616 2,565 2,576 683,700
2019/09/18 2,607 2,614 2,582 2,595 997,400
2019/09/17 2,590 2,627 2,572 2,602 657,400
2019/09/13 2,568 2,598 2,550 2,589 835,900
2019/09/12 2,553 2,590 2,528 2,572 659,300
2019/09/11 2,490 2,519 2,484 2,514 780,500
2019/09/10 2,480 2,511 2,474 2,490 794,100
2019/09/09 2,441 2,483 2,441 2,483 543,200
2019/09/06 2,441 2,462 2,414 2,443 501,800
2019/09/05 2,329 2,415 2,319 2,399 1,311,900
2019/09/04 2,391 2,397 2,328 2,350 870,200
2019/09/03 2,401 2,419 2,394 2,413 390,500
2019/09/02 2,426 2,434 2,373 2,400 390,400
2019/08/30 2,411 2,421 2,388 2,408 629,700
2019/08/29 2,341 2,350 2,308 2,341 589,200
2019/08/28 2,332 2,344 2,317 2,328 529,200
2019/08/27 2,317 2,361 2,317 2,325 582,600
2019/08/26 2,245 2,294 2,242 2,288 698,400
2019/08/23 2,357 2,363 2,336 2,345 638,300
2019/08/22 2,337 2,347 2,313 2,330 541,700
2019/08/21 2,300 2,375 2,298 2,347 1,182,200
2019/08/20 2,300 2,328 2,298 2,323 603,600
2019/08/19 2,304 2,317 2,275 2,285 582,100
2019/08/16 2,281 2,311 2,247 2,256 880,800
2019/08/15 2,277 2,290 2,247 2,278 953,400
2019/08/14 2,367 2,382 2,317 2,337 1,110,000
2019/08/13 2,301 2,348 2,298 2,323 1,647,900
2019/08/09 2,296 2,309 2,280 2,289 996,900
2019/08/08 2,320 2,330 2,275 2,277 860,500
2019/08/07 2,285 2,341 2,277 2,319 874,900
2019/08/06 2,219 2,286 2,209 2,278 1,296,400
2019/08/05 2,343 2,360 2,287 2,335 821,200
2019/08/02 2,364 2,386 2,334 2,381 1,000,400
2019/08/01 2,414 2,440 2,411 2,414 1,211,900
2019/07/31 2,457 2,497 2,445 2,474 1,008,900
2019/07/30 2,467 2,483 2,449 2,469 1,441,900
2019/07/29 2,481 2,505 2,422 2,479 1,904,000
2019/07/26 2,559 2,560 2,524 2,530 1,165,400
2019/07/25 2,538 2,565 2,526 2,554 531,000
2019/07/24 2,542 2,560 2,530 2,537 758,400
2019/07/23 2,520 2,549 2,518 2,520 1,078,000
2019/07/22 2,472 2,498 2,456 2,494 730,900
2019/07/19 2,480 2,514 2,471 2,487 1,121,000
2019/07/18 2,491 2,503 2,456 2,462 849,800
2019/07/17 2,460 2,522 2,453 2,500 1,263,700
2019/07/16 2,389 2,467 2,386 2,460 1,114,100
2019/07/12 2,468 2,476 2,385 2,400 1,425,700
2019/07/11 2,482 2,508 2,480 2,488 947,600
2019/07/10 2,581 2,583 2,471 2,507 1,616,900
2019/07/09 2,626 2,626 2,569 2,580 1,100,800
2019/07/08 2,733 2,749 2,658 2,666 816,700
2019/07/05 2,760 2,780 2,750 2,761 429,300
2019/07/04 2,740 2,744 2,697 2,741 264,100
2019/07/03 2,772 2,774 2,670 2,724 741,600
2019/07/02 2,801 2,813 2,770 2,800 703,400
2019/07/01 2,794 2,816 2,734 2,814 764,600
2019/06/28 2,644 2,702 2,637 2,702 787,900
2019/06/27 2,607 2,675 2,602 2,665 486,000
2019/06/26 2,525 2,633 2,517 2,578 673,000
2019/06/25 2,620 2,646 2,607 2,625 437,400
2019/06/24 2,637 2,662 2,618 2,635 526,700
2019/06/21 2,693 2,721 2,671 2,686 814,100
2019/06/20 2,687 2,702 2,651 2,692 369,100
2019/06/19 2,667 2,683 2,650 2,664 528,900
2019/06/18 2,604 2,622 2,560 2,567 550,100
2019/06/17 2,612 2,634 2,590 2,618 486,100
2019/06/14 2,655 2,683 2,599 2,660 943,100
2019/06/13 2,664 2,749 2,641 2,655 1,323,600
2019/06/12 2,807 2,840 2,796 2,814 1,286,300
2019/06/11 2,740 2,774 2,735 2,765 862,800
2019/06/10 2,700 2,716 2,644 2,691 833,900
2019/06/07 2,638 2,674 2,617 2,623 730,300
2019/06/06 2,622 2,660 2,609 2,641 1,037,900
2019/06/05 2,648 2,663 2,602 2,635 912,700
2019/06/04 2,480 2,507 2,458 2,507 641,000
2019/06/03 2,471 2,499 2,429 2,444 862,400
2019/05/31 2,551 2,588 2,534 2,561 894,400
2019/05/30 2,518 2,581 2,516 2,573 736,400
2019/05/29 2,541 2,550 2,508 2,546 540,600
2019/05/28 2,570 2,628 2,566 2,601 1,169,400
2019/05/27 2,515 2,572 2,510 2,562 619,200
2019/05/24 2,490 2,533 2,465 2,505 684,300
2019/05/23 2,552 2,571 2,498 2,514 1,050,300
2019/05/22 2,578 2,598 2,531 2,540 759,000
2019/05/21 2,500 2,543 2,436 2,528 1,184,100
2019/05/20 2,630 2,635 2,512 2,519 976,800
2019/05/17 2,655 2,701 2,630 2,673 1,015,900
2019/05/16 2,621 2,632 2,574 2,606 971,900
2019/05/15 2,583 2,598 2,540 2,590 1,010,500
2019/05/14 2,477 2,576 2,458 2,561 802,500
2019/05/13 2,535 2,579 2,496 2,536 1,105,700
2019/05/10 2,509 2,703 2,509 2,635 1,893,000
2019/05/09 2,606 2,632 2,551 2,559 1,568,100
2019/05/08 2,674 2,688 2,633 2,644 1,298,800
2019/05/07 2,930 2,933 2,710 2,721 1,648,300
2019/04/26 2,873 2,887 2,842 2,878 1,098,800
2019/04/25 2,912 2,920 2,875 2,889 1,247,600
2019/04/24 2,947 2,961 2,908 2,922 774,400
2019/04/23 2,915 2,921 2,870 2,913 873,300
2019/04/22 2,932 2,945 2,891 2,898 930,200
2019/04/19 2,934 2,949 2,926 2,940 472,100
2019/04/18 2,957 2,974 2,909 2,916 719,000
2019/04/17 2,955 2,973 2,942 2,959 738,500
2019/04/16 2,932 2,994 2,931 2,959 661,900
2019/04/15 2,948 2,988 2,908 2,976 827,900
2019/04/12 2,900 2,900 2,832 2,868 664,800
2019/04/11 2,804 2,874 2,801 2,859 1,052,800
2019/04/10 2,766 2,829 2,757 2,821 623,200
2019/04/09 2,787 2,828 2,780 2,828 689,600
2019/04/08 2,829 2,835 2,770 2,780 690,300
2019/04/05 2,800 2,810 2,775 2,807 855,700
2019/04/04 2,791 2,820 2,775 2,784 818,200
2019/04/03 2,761 2,769 2,744 2,767 1,208,800
2019/04/02 2,791 2,795 2,728 2,736 967,400
2019/04/01 2,802 2,813 2,727 2,735 1,084,300
2019/03/29 2,734 2,752 2,696 2,752 901,700
2019/03/28 2,727 2,728 2,657 2,693 613,100
2019/03/27 2,743 2,753 2,702 2,749 803,500
2019/03/26 2,665 2,739 2,644 2,717 1,078,200
2019/03/25 2,655 2,661 2,590 2,615 702,000
2019/03/22 2,708 2,732 2,677 2,689 1,234,600
2019/03/20 2,694 2,710 2,650 2,707 655,700
2019/03/19 2,657 2,657 2,613 2,651 530,500
2019/03/18 2,615 2,642 2,597 2,641 586,300
2019/03/15 2,560 2,621 2,556 2,588 1,090,200
2019/03/14 2,573 2,595 2,531 2,536 996,700
2019/03/13 2,577 2,603 2,523 2,534 677,600
2019/03/12 2,582 2,633 2,581 2,613 867,400
2019/03/11 2,500 2,544 2,485 2,529 1,195,800
2019/03/08 2,519 2,546 2,484 2,497 1,226,900
2019/03/07 2,606 2,606 2,553 2,558 876,500
2019/03/06 2,637 2,642 2,597 2,635 702,100
2019/03/05 2,688 2,708 2,623 2,639 963,100
2019/03/04 2,742 2,760 2,702 2,720 1,108,700
2019/03/01 2,684 2,736 2,674 2,706 727,300
2019/02/28 2,699 2,719 2,692 2,701 1,130,700
2019/02/27 2,721 2,727 2,689 2,698 1,050,700
2019/02/26 2,774 2,795 2,731 2,747 458,700
2019/02/25 2,789 2,798 2,753 2,760 849,200
2019/02/22 2,730 2,776 2,730 2,759 604,300
2019/02/21 2,759 2,793 2,733 2,759 715,200
2019/02/20 2,786 2,793 2,753 2,756 528,900
2019/02/19 2,738 2,776 2,737 2,769 519,600
2019/02/18 2,774 2,781 2,709 2,758 742,400
2019/02/15 2,666 2,705 2,656 2,697 723,400
2019/02/14 2,737 2,753 2,718 2,726 653,100
2019/02/13 2,672 2,739 2,639 2,734 1,309,900
2019/02/12 2,516 2,611 2,500 2,591 747,400
2019/02/08 2,572 2,588 2,489 2,496 1,161,400
2019/02/07 2,609 2,632 2,578 2,607 469,100
2019/02/06 2,656 2,673 2,621 2,629 615,500
2019/02/05 2,636 2,656 2,627 2,649 1,025,800
2019/02/04 2,537 2,600 2,527 2,586 707,100
2019/02/01 2,511 2,627 2,508 2,540 1,267,300
2019/01/31 2,423 2,493 2,421 2,480 983,500
2019/01/30 2,523 2,525 2,368 2,370 2,019,600
2019/01/29 2,484 2,518 2,413 2,473 1,172,900
2019/01/28 2,492 2,525 2,473 2,500 814,600
2019/01/25 2,435 2,507 2,426 2,493 946,400
2019/01/24 2,450 2,477 2,421 2,431 1,382,200
2019/01/23 2,507 2,521 2,461 2,464 1,114,100
2019/01/22 2,606 2,616 2,536 2,540 755,300
2019/01/21 2,601 2,633 2,569 2,606 1,299,800
2019/01/18 2,466 2,538 2,452 2,524 887,100
2019/01/17 2,494 2,511 2,458 2,463 919,000
2019/01/16 2,508 2,513 2,444 2,469 1,105,600
2019/01/15 2,390 2,522 2,372 2,508 1,247,000
2019/01/11 2,367 2,423 2,351 2,418 927,100
2019/01/10 2,351 2,364 2,315 2,340 939,800
2019/01/09 2,355 2,398 2,353 2,373 930,100
2019/01/08 2,317 2,367 2,312 2,329 1,205,000
2019/01/07 2,248 2,298 2,230 2,280 1,504,100
2019/01/04 2,230 2,253 2,141 2,173 1,822,600

このページの先頭へ