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
2020/12/30 3,450 3,450 3,370 3,385 345,800
2020/12/29 3,420 3,470 3,405 3,470 305,500
2020/12/28 3,375 3,405 3,365 3,385 306,600
2020/12/25 3,360 3,380 3,330 3,370 165,000
2020/12/24 3,400 3,410 3,355 3,360 298,600
2020/12/23 3,405 3,410 3,310 3,360 343,700
2020/12/22 3,410 3,415 3,345 3,375 425,200
2020/12/21 3,470 3,475 3,345 3,400 493,600
2020/12/18 3,435 3,435 3,405 3,425 450,200
2020/12/17 3,390 3,440 3,365 3,425 531,900
2020/12/16 3,465 3,470 3,405 3,410 247,900
2020/12/15 3,430 3,445 3,370 3,420 488,000
2020/12/14 3,375 3,460 3,370 3,400 521,800
2020/12/11 3,380 3,430 3,330 3,355 710,100
2020/12/10 3,495 3,495 3,405 3,425 533,600
2020/12/09 3,490 3,545 3,490 3,505 486,500
2020/12/08 3,460 3,505 3,440 3,500 435,800
2020/12/07 3,485 3,490 3,450 3,455 420,100
2020/12/04 3,450 3,465 3,385 3,445 551,200
2020/12/03 3,545 3,545 3,465 3,475 652,500
2020/12/02 3,500 3,530 3,450 3,475 959,200
2020/12/01 3,345 3,405 3,335 3,405 751,900
2020/11/30 3,350 3,375 3,265 3,275 1,020,300
2020/11/27 3,390 3,390 3,320 3,370 744,600
2020/11/26 3,300 3,370 3,280 3,360 592,800
2020/11/25 3,250 3,370 3,250 3,340 684,900
2020/11/24 3,385 3,410 3,315 3,320 617,100
2020/11/20 3,270 3,270 3,220 3,255 485,800
2020/11/19 3,280 3,305 3,225 3,300 923,100
2020/11/18 3,190 3,310 3,190 3,300 1,006,900
2020/11/17 3,325 3,345 3,270 3,330 692,100
2020/11/16 3,310 3,385 3,300 3,360 757,200
2020/11/13 3,415 3,420 3,235 3,270 1,000,100
2020/11/12 3,445 3,500 3,440 3,485 581,600
2020/11/11 3,450 3,480 3,400 3,470 882,500
2020/11/10 3,465 3,525 3,395 3,430 879,600
2020/11/09 3,310 3,380 3,290 3,360 522,700
2020/11/06 3,220 3,270 3,195 3,245 556,000
2020/11/05 3,175 3,210 3,165 3,200 729,900
2020/11/04 3,210 3,210 3,120 3,135 734,100
2020/11/02 3,095 3,210 3,095 3,185 811,500
2020/10/30 3,010 3,130 2,993 3,090 1,143,600
2020/10/29 2,975 3,025 2,969 3,015 593,400
2020/10/28 2,974 3,015 2,964 3,005 511,200
2020/10/27 2,990 3,010 2,964 3,010 550,400
2020/10/26 2,998 3,030 2,986 2,998 413,100
2020/10/23 2,994 3,015 2,981 2,994 248,300
2020/10/22 2,984 3,010 2,969 2,997 390,800
2020/10/21 2,957 3,030 2,956 3,000 519,100
2020/10/20 2,916 2,935 2,904 2,918 238,100
2020/10/19 2,923 2,959 2,915 2,949 251,800
2020/10/16 2,916 2,926 2,898 2,901 323,400
2020/10/15 2,955 2,982 2,920 2,941 445,900
2020/10/14 2,961 2,970 2,929 2,955 423,400
2020/10/13 2,989 2,996 2,956 2,986 265,600
2020/10/12 2,985 2,992 2,945 2,960 430,100
2020/10/09 3,055 3,060 2,989 3,015 260,700
2020/10/08 3,030 3,075 3,000 3,055 542,900
2020/10/07 2,975 3,005 2,955 2,994 912,400
2020/10/06 2,951 2,982 2,942 2,976 422,200
2020/10/05 2,975 2,996 2,929 2,937 696,300
2020/10/02 2,935 2,959 2,904 2,925 851,300
2020/09/30 2,967 2,978 2,932 2,935 871,300
2020/09/29 2,967 3,010 2,938 3,005 855,900
2020/09/28 2,994 3,025 2,970 3,015 830,900
2020/09/25 2,985 2,994 2,962 2,989 574,600
2020/09/24 2,995 3,040 2,978 2,992 517,200
2020/09/23 3,090 3,090 3,015 3,055 658,200
2020/09/18 2,978 3,020 2,971 3,020 864,900
2020/09/17 3,015 3,030 2,991 3,000 410,500
2020/09/16 3,030 3,080 3,020 3,035 398,800
2020/09/15 3,035 3,095 3,010 3,020 648,500
2020/09/14 2,990 3,125 2,978 3,100 705,600
2020/09/11 2,969 2,996 2,925 2,996 758,300
2020/09/10 2,875 2,926 2,859 2,919 540,800
2020/09/09 2,852 2,870 2,816 2,860 776,200
2020/09/08 2,803 2,856 2,802 2,854 411,800
2020/09/07 2,737 2,810 2,736 2,798 339,000
2020/09/04 2,725 2,755 2,724 2,748 328,000
2020/09/03 2,789 2,818 2,789 2,794 362,900
2020/09/02 2,763 2,768 2,720 2,747 464,300
2020/09/01 2,774 2,785 2,709 2,746 558,800
2020/08/31 2,782 2,813 2,751 2,782 640,000
2020/08/28 2,764 2,799 2,710 2,746 486,900
2020/08/27 2,757 2,774 2,742 2,758 309,700
2020/08/26 2,741 2,760 2,728 2,742 327,400
2020/08/25 2,710 2,764 2,708 2,734 536,600
2020/08/24 2,677 2,683 2,650 2,660 297,200
2020/08/21 2,707 2,728 2,676 2,684 432,500
2020/08/20 2,742 2,753 2,703 2,711 371,100
2020/08/19 2,744 2,770 2,739 2,752 326,800
2020/08/18 2,725 2,755 2,707 2,749 475,700
2020/08/17 2,751 2,785 2,741 2,741 445,500
2020/08/14 2,769 2,796 2,761 2,761 809,800
2020/08/13 2,723 2,794 2,723 2,769 1,327,800
2020/08/12 2,674 2,713 2,668 2,697 1,113,600
2020/08/11 2,621 2,677 2,615 2,665 782,400
2020/08/07 2,630 2,648 2,596 2,598 898,300
2020/08/06 2,671 2,680 2,622 2,625 587,400
2020/08/05 2,605 2,652 2,601 2,652 605,000
2020/08/04 2,620 2,666 2,613 2,637 909,500
2020/08/03 2,553 2,572 2,525 2,556 593,000
2020/07/31 2,555 2,589 2,462 2,494 1,026,300
2020/07/30 2,670 2,687 2,595 2,605 559,100
2020/07/29 2,726 2,736 2,666 2,684 392,500
2020/07/28 2,763 2,798 2,732 2,737 426,200
2020/07/27 2,734 2,744 2,678 2,744 615,800
2020/07/22 2,750 2,757 2,706 2,712 351,200
2020/07/21 2,790 2,800 2,767 2,786 510,800
2020/07/20 2,782 2,807 2,760 2,789 302,900
2020/07/17 2,800 2,813 2,752 2,758 379,000
2020/07/16 2,798 2,798 2,747 2,792 713,300
2020/07/15 2,706 2,789 2,695 2,777 651,500
2020/07/14 2,693 2,698 2,642 2,660 577,500
2020/07/13 2,677 2,734 2,669 2,709 423,400
2020/07/10 2,721 2,724 2,639 2,642 499,400
2020/07/09 2,684 2,749 2,677 2,722 622,300
2020/07/08 2,750 2,760 2,686 2,686 622,100
2020/07/07 2,756 2,798 2,746 2,761 581,200
2020/07/06 2,739 2,758 2,722 2,747 544,600
2020/07/03 2,696 2,727 2,682 2,727 669,500
2020/07/02 2,688 2,708 2,670 2,685 736,000
2020/07/01 2,702 2,724 2,666 2,671 1,140,200
2020/06/30 2,716 2,748 2,687 2,694 1,349,400
2020/06/29 2,678 2,712 2,644 2,666 1,352,400
2020/06/26 2,770 2,785 2,744 2,770 665,300
2020/06/25 2,725 2,758 2,725 2,750 751,100
2020/06/24 2,774 2,786 2,753 2,775 553,500
2020/06/23 2,785 2,801 2,753 2,782 698,300
2020/06/22 2,813 2,820 2,767 2,784 657,900
2020/06/19 2,833 2,858 2,798 2,851 859,700
2020/06/18 2,788 2,837 2,780 2,818 429,300
2020/06/17 2,820 2,860 2,807 2,819 650,200
2020/06/16 2,722 2,826 2,704 2,805 937,600
2020/06/15 2,779 2,794 2,682 2,682 691,600
2020/06/12 2,752 2,811 2,734 2,796 876,800
2020/06/11 2,893 2,917 2,828 2,843 909,900
2020/06/10 2,938 2,959 2,925 2,943 682,300
2020/06/09 2,898 2,958 2,880 2,958 612,100
2020/06/08 2,999 3,005 2,899 2,933 758,700
2020/06/05 2,902 2,957 2,868 2,955 643,400
2020/06/04 2,954 2,959 2,891 2,948 869,200
2020/06/03 2,980 2,980 2,925 2,965 532,700
2020/06/02 2,917 2,952 2,901 2,937 587,600
2020/06/01 2,857 2,900 2,828 2,885 365,300
2020/05/29 2,912 2,935 2,859 2,862 1,036,800
2020/05/28 2,890 2,940 2,865 2,930 687,100
2020/05/27 2,840 2,855 2,810 2,840 713,000
2020/05/26 2,798 2,824 2,742 2,815 484,500
2020/05/25 2,758 2,780 2,731 2,748 417,400
2020/05/22 2,696 2,739 2,672 2,728 389,000
2020/05/21 2,732 2,752 2,695 2,729 620,400
2020/05/20 2,725 2,762 2,695 2,749 634,800
2020/05/19 2,707 2,751 2,696 2,731 775,100
2020/05/18 2,608 2,647 2,577 2,641 521,700
2020/05/15 2,654 2,667 2,574 2,609 580,000
2020/05/14 2,600 2,619 2,569 2,572 632,800
2020/05/13 2,580 2,642 2,578 2,638 572,200
2020/05/12 2,635 2,635 2,576 2,612 612,500
2020/05/11 2,665 2,676 2,626 2,640 662,600
2020/05/08 2,587 2,637 2,586 2,630 1,149,100
2020/05/07 2,528 2,554 2,474 2,500 1,158,400
2020/05/01 2,549 2,570 2,531 2,554 637,300
2020/04/30 2,603 2,615 2,555 2,586 1,035,300
2020/04/28 2,557 2,563 2,513 2,541 502,100
2020/04/27 2,517 2,550 2,507 2,535 494,100
2020/04/24 2,484 2,501 2,449 2,483 767,500
2020/04/23 2,455 2,511 2,445 2,503 853,500
2020/04/22 2,446 2,488 2,444 2,467 575,400
2020/04/21 2,488 2,516 2,469 2,470 624,500
2020/04/20 2,514 2,558 2,496 2,498 509,000
2020/04/17 2,484 2,552 2,435 2,529 644,300
2020/04/16 2,500 2,504 2,406 2,435 1,185,600
2020/04/15 2,504 2,552 2,486 2,548 1,322,000
2020/04/14 2,428 2,508 2,423 2,499 861,700
2020/04/13 2,407 2,451 2,407 2,414 771,200
2020/04/10 2,387 2,449 2,361 2,439 1,113,800
2020/04/09 2,295 2,367 2,276 2,359 806,300
2020/04/08 2,295 2,309 2,189 2,280 1,165,800
2020/04/07 2,302 2,357 2,250 2,281 1,075,400
2020/04/06 2,211 2,256 2,207 2,233 962,200
2020/04/03 2,179 2,293 2,179 2,210 767,000
2020/04/02 2,212 2,291 2,201 2,217 1,148,800
2020/04/01 2,360 2,370 2,225 2,253 1,072,400
2020/03/31 2,417 2,494 2,330 2,355 1,318,600
2020/03/30 2,359 2,435 2,303 2,410 994,400
2020/03/27 2,362 2,399 2,314 2,382 1,291,500
2020/03/26 2,162 2,271 2,083 2,252 1,112,400
2020/03/25 2,230 2,299 2,151 2,194 1,507,800
2020/03/24 2,006 2,210 2,006 2,118 2,280,600
2020/03/23 1,932 1,985 1,866 1,966 2,177,700
2020/03/19 2,040 2,073 1,945 1,982 2,026,300
2020/03/18 2,029 2,110 1,968 2,039 1,682,500
2020/03/17 1,828 2,019 1,804 1,989 2,164,800
2020/03/16 1,931 2,005 1,836 1,842 1,070,500
2020/03/13 1,912 1,998 1,838 1,922 2,069,700
2020/03/12 2,055 2,124 1,962 1,992 1,492,900
2020/03/11 2,219 2,258 2,101 2,104 1,146,500
2020/03/10 2,134 2,195 2,073 2,175 1,239,700
2020/03/09 2,164 2,172 2,108 2,134 1,332,400
2020/03/06 2,288 2,297 2,232 2,252 677,500
2020/03/05 2,372 2,391 2,313 2,338 852,300
2020/03/04 2,307 2,374 2,301 2,332 1,083,700
2020/03/03 2,394 2,405 2,325 2,333 1,891,400
2020/03/02 2,227 2,372 2,210 2,332 1,690,400
2020/02/28 2,298 2,331 2,262 2,277 1,843,700
2020/02/27 2,436 2,448 2,363 2,368 1,816,100
2020/02/26 2,483 2,507 2,431 2,455 1,465,700
2020/02/25 2,476 2,541 2,476 2,503 1,434,300
2020/02/21 2,635 2,661 2,622 2,626 491,700
2020/02/20 2,675 2,695 2,645 2,661 712,800
2020/02/19 2,674 2,680 2,625 2,647 726,400
2020/02/18 2,739 2,740 2,661 2,673 679,100
2020/02/17 2,790 2,808 2,754 2,783 413,200
2020/02/14 2,820 2,841 2,810 2,831 836,300
2020/02/13 2,908 2,913 2,845 2,847 1,171,400
2020/02/12 2,853 2,910 2,842 2,903 853,800
2020/02/10 2,775 2,806 2,772 2,803 788,400
2020/02/07 2,851 2,864 2,781 2,815 677,800
2020/02/06 2,786 2,877 2,779 2,850 1,117,000
2020/02/05 2,766 2,770 2,715 2,739 829,900
2020/02/04 2,747 2,752 2,697 2,721 1,387,900
2020/02/03 2,690 2,794 2,665 2,789 976,300
2020/01/31 2,775 2,782 2,747 2,771 1,412,000
2020/01/30 2,938 2,938 2,773 2,787 1,546,700
2020/01/29 2,882 2,929 2,863 2,888 892,200
2020/01/28 2,868 2,878 2,830 2,867 683,300
2020/01/27 2,928 2,960 2,907 2,918 612,300
2020/01/24 3,010 3,030 2,980 2,997 483,600
2020/01/23 3,025 3,060 3,010 3,010 448,600
2020/01/22 2,971 3,040 2,971 3,025 528,900
2020/01/21 3,030 3,040 2,963 2,970 682,700
2020/01/20 3,040 3,075 3,010 3,040 365,800
2020/01/17 3,020 3,040 2,984 3,025 746,200
2020/01/16 3,035 3,050 2,937 2,961 1,115,700
2020/01/15 2,975 2,993 2,968 2,982 1,052,800
2020/01/14 2,955 2,995 2,944 2,982 978,100
2020/01/10 2,843 2,937 2,843 2,908 1,005,600
2020/01/09 2,778 2,826 2,773 2,806 783,700
2020/01/08 2,715 2,715 2,642 2,697 852,700
2020/01/07 2,737 2,768 2,737 2,765 462,600
2020/01/06 2,684 2,721 2,673 2,704 642,900

このページの先頭へ