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
2023/12/29 2,416 2,420 2,376 2,390 1,098,200
2023/12/28 2,413 2,440 2,393 2,431 1,366,900
2023/12/27 2,306 2,415 2,306 2,405 2,318,600
2023/12/26 2,228 2,301 2,227 2,292 1,540,400
2023/12/25 2,220 2,263 2,212 2,228 1,502,800
2023/12/22 2,116 2,210 2,110 2,176 1,431,200
2023/12/21 2,121 2,144 2,121 2,129 869,300
2023/12/20 2,158 2,189 2,153 2,164 1,377,600
2023/12/19 2,105 2,143 2,083 2,131 1,278,000
2023/12/18 2,087 2,114 2,079 2,105 1,625,800
2023/12/15 2,084 2,140 2,084 2,130 2,347,000
2023/12/14 2,126 2,145 2,044 2,069 1,893,800
2023/12/13 2,107 2,118 2,068 2,099 2,708,400
2023/12/12 2,092 2,117 2,048 2,050 2,712,700
2023/12/11 2,188 2,196 2,092 2,102 1,868,200
2023/12/08 2,262 2,282 2,168 2,177 2,233,600
2023/12/07 2,400 2,408 2,302 2,312 859,000
2023/12/06 2,387 2,440 2,376 2,435 643,400
2023/12/05 2,407 2,426 2,365 2,368 844,900
2023/12/04 2,414 2,435 2,376 2,406 636,100
2023/12/01 2,419 2,419 2,367 2,401 1,079,800
2023/11/30 2,362 2,410 2,348 2,400 1,779,900
2023/11/29 2,307 2,359 2,307 2,334 1,078,100
2023/11/28 2,330 2,341 2,263 2,300 1,199,600
2023/11/27 2,367 2,400 2,316 2,329 1,286,200
2023/11/24 2,459 2,462 2,405 2,410 658,200
2023/11/22 2,458 2,470 2,452 2,464 383,000
2023/11/21 2,479 2,481 2,440 2,467 605,100
2023/11/20 2,448 2,480 2,438 2,474 787,100
2023/11/17 2,485 2,485 2,447 2,481 824,900
2023/11/16 2,499 2,509 2,467 2,500 498,200
2023/11/15 2,458 2,499 2,423 2,499 1,058,400
2023/11/14 2,411 2,411 2,361 2,378 934,800
2023/11/13 2,501 2,503 2,403 2,409 1,130,100
2023/11/10 2,590 2,605 2,511 2,518 903,600
2023/11/09 2,572 2,588 2,552 2,565 1,009,100
2023/11/08 2,515 2,562 2,507 2,550 1,345,900
2023/11/07 2,528 2,533 2,482 2,491 1,336,800
2023/11/06 2,510 2,539 2,491 2,501 1,623,400
2023/11/02 2,418 2,420 2,372 2,419 1,115,500
2023/11/01 2,360 2,372 2,311 2,348 1,130,200
2023/10/31 2,320 2,335 2,243 2,260 1,318,300
2023/10/30 2,307 2,312 2,257 2,292 810,200
2023/10/27 2,395 2,400 2,309 2,352 1,485,500
2023/10/26 2,300 2,321 2,259 2,271 1,072,600
2023/10/25 2,353 2,370 2,330 2,339 874,100
2023/10/24 2,320 2,326 2,268 2,321 886,100
2023/10/23 2,304 2,343 2,294 2,308 1,017,300
2023/10/20 2,316 2,342 2,294 2,333 710,600
2023/10/19 2,289 2,326 2,281 2,314 861,800
2023/10/18 2,374 2,394 2,348 2,359 1,040,500
2023/10/17 2,355 2,397 2,341 2,361 651,700
2023/10/16 2,354 2,355 2,325 2,338 520,300
2023/10/13 2,384 2,404 2,357 2,366 631,700
2023/10/12 2,360 2,439 2,352 2,423 815,500
2023/10/11 2,347 2,387 2,330 2,361 1,125,100
2023/10/10 2,360 2,360 2,312 2,318 985,900
2023/10/06 2,328 2,338 2,305 2,315 699,500
2023/10/05 2,294 2,316 2,268 2,308 790,000
2023/10/04 2,267 2,303 2,255 2,284 840,300
2023/10/03 2,327 2,339 2,291 2,312 873,800
2023/10/02 2,356 2,367 2,301 2,306 997,900
2023/09/29 2,351 2,366 2,325 2,337 910,200
2023/09/28 2,377 2,384 2,330 2,343 925,300
2023/09/27 2,350 2,385 2,336 2,384 913,500
2023/09/26 2,412 2,415 2,374 2,389 684,900
2023/09/25 2,393 2,447 2,381 2,426 864,100
2023/09/22 2,333 2,380 2,324 2,360 700,500
2023/09/21 2,436 2,436 2,360 2,363 698,800
2023/09/20 2,453 2,461 2,442 2,453 795,600
2023/09/19 2,474 2,480 2,433 2,456 1,092,200
2023/09/15 2,499 2,504 2,463 2,492 1,247,700
2023/09/14 2,470 2,491 2,458 2,485 748,700
2023/09/13 2,503 2,514 2,479 2,486 622,900
2023/09/12 2,461 2,513 2,461 2,511 539,700
2023/09/11 2,474 2,486 2,432 2,447 537,500
2023/09/08 2,517 2,517 2,474 2,478 913,500
2023/09/07 2,550 2,559 2,529 2,534 840,400
2023/09/06 2,574 2,598 2,557 2,583 567,400
2023/09/05 2,597 2,600 2,566 2,596 760,800
2023/09/04 2,586 2,589 2,544 2,576 1,051,000
2023/09/01 2,570 2,586 2,541 2,577 778,200
2023/08/31 2,538 2,554 2,533 2,544 1,261,900
2023/08/30 2,515 2,551 2,515 2,543 924,900
2023/08/29 2,494 2,524 2,489 2,512 1,072,300
2023/08/28 2,494 2,516 2,486 2,492 593,000
2023/08/25 2,432 2,472 2,432 2,470 833,400
2023/08/24 2,485 2,485 2,420 2,471 1,713,100
2023/08/23 2,462 2,486 2,446 2,486 673,300
2023/08/22 2,470 2,473 2,450 2,471 901,100
2023/08/21 2,421 2,451 2,404 2,440 1,384,800
2023/08/18 2,416 2,455 2,407 2,454 767,300
2023/08/17 2,403 2,450 2,397 2,445 1,190,500
2023/08/16 2,403 2,421 2,391 2,401 1,552,100
2023/08/15 2,460 2,471 2,429 2,444 860,400
2023/08/14 2,436 2,472 2,419 2,436 1,299,700
2023/08/10 2,431 2,459 2,397 2,456 1,134,800
2023/08/09 2,476 2,499 2,469 2,476 1,108,300
2023/08/08 2,478 2,488 2,443 2,475 1,148,300
2023/08/07 2,390 2,452 2,388 2,452 943,800
2023/08/04 2,423 2,427 2,384 2,400 1,808,000
2023/08/03 2,515 2,531 2,427 2,442 1,993,700
2023/08/02 2,604 2,604 2,553 2,561 1,428,600
2023/08/01 2,609 2,641 2,582 2,617 1,902,400
2023/07/31 2,644 2,666 2,582 2,595 3,025,500
2023/07/28 2,700 2,741 2,685 2,726 1,200,800
2023/07/27 2,720 2,737 2,695 2,736 1,135,900
2023/07/26 2,775 2,776 2,730 2,752 829,300
2023/07/25 2,765 2,769 2,716 2,725 1,029,200
2023/07/24 2,747 2,748 2,716 2,735 791,100
2023/07/21 2,746 2,750 2,723 2,732 950,500
2023/07/20 2,803 2,811 2,729 2,731 732,800
2023/07/19 2,791 2,812 2,782 2,812 1,198,300
2023/07/18 2,772 2,785 2,737 2,759 622,200
2023/07/14 2,757 2,771 2,719 2,739 886,000
2023/07/13 2,764 2,773 2,723 2,764 871,500
2023/07/12 2,820 2,825 2,745 2,745 775,300
2023/07/11 2,830 2,840 2,804 2,819 1,335,600
2023/07/10 2,786 2,812 2,780 2,802 1,463,900
2023/07/07 2,810 2,839 2,774 2,774 1,294,000
2023/07/06 2,876 2,893 2,836 2,838 1,197,300
2023/07/05 2,880 2,899 2,871 2,887 805,300
2023/07/04 2,915 2,924 2,883 2,893 1,053,600
2023/07/03 2,910 2,935 2,900 2,923 1,450,000
2023/06/30 2,925 2,937 2,861 2,869 1,770,200
2023/06/29 2,958 2,974 2,931 2,949 1,477,800
2023/06/28 2,930 2,946 2,880 2,943 1,638,100
2023/06/27 2,912 2,915 2,843 2,847 1,895,700
2023/06/26 2,979 3,001 2,900 2,907 2,190,600
2023/06/23 3,122 3,141 3,035 3,049 1,061,700
2023/06/22 3,133 3,163 3,104 3,117 1,581,000
2023/06/21 3,090 3,107 3,072 3,096 1,665,500
2023/06/20 3,136 3,195 3,103 3,177 1,692,900
2023/06/19 3,080 3,090 3,026 3,055 926,500
2023/06/16 3,100 3,114 3,071 3,096 1,816,100
2023/06/15 3,074 3,119 3,072 3,102 926,900
2023/06/14 3,114 3,136 3,074 3,121 1,334,000
2023/06/13 3,039 3,054 3,011 3,044 1,161,500
2023/06/12 3,037 3,040 2,988 3,013 1,223,800
2023/06/09 3,025 3,053 2,989 3,002 1,749,000
2023/06/08 3,020 3,044 3,008 3,023 1,282,500
2023/06/07 3,124 3,151 3,046 3,054 1,693,300
2023/06/06 3,131 3,145 3,100 3,123 1,194,000
2023/06/05 3,188 3,193 3,148 3,188 1,780,700
2023/06/02 3,110 3,150 3,110 3,130 983,200
2023/06/01 3,050 3,090 3,020 3,085 806,300
2023/05/31 3,080 3,125 3,025 3,050 1,883,800
2023/05/30 3,110 3,175 3,085 3,145 1,032,600
2023/05/29 3,210 3,235 3,150 3,160 916,900
2023/05/26 3,200 3,270 3,160 3,165 849,100
2023/05/25 3,230 3,240 3,180 3,200 1,145,700
2023/05/24 3,235 3,310 3,210 3,275 926,200
2023/05/23 3,500 3,500 3,350 3,365 1,017,700
2023/05/22 3,525 3,540 3,475 3,475 712,500
2023/05/19 3,565 3,590 3,555 3,580 718,100
2023/05/18 3,515 3,535 3,495 3,530 684,800
2023/05/17 3,500 3,520 3,465 3,480 556,900
2023/05/16 3,475 3,485 3,430 3,485 601,000
2023/05/15 3,445 3,475 3,415 3,475 494,000
2023/05/12 3,340 3,415 3,330 3,415 635,200
2023/05/11 3,365 3,385 3,350 3,355 457,700
2023/05/10 3,360 3,385 3,330 3,380 842,900
2023/05/09 3,360 3,395 3,345 3,395 1,228,900
2023/05/08 3,395 3,410 3,320 3,345 975,000
2023/05/02 3,445 3,460 3,400 3,410 561,200
2023/05/01 3,440 3,480 3,425 3,440 783,100
2023/04/28 3,400 3,425 3,335 3,410 1,315,300
2023/04/27 3,180 3,265 3,170 3,265 1,020,000
2023/04/26 3,260 3,270 3,200 3,205 571,100
2023/04/25 3,315 3,350 3,295 3,295 583,300
2023/04/24 3,320 3,330 3,265 3,280 734,700
2023/04/21 3,345 3,360 3,310 3,335 920,700
2023/04/20 3,285 3,325 3,280 3,295 619,900
2023/04/19 3,310 3,350 3,290 3,315 705,100
2023/04/18 3,335 3,360 3,325 3,350 538,400
2023/04/17 3,290 3,325 3,280 3,300 519,600
2023/04/14 3,295 3,305 3,260 3,290 734,400
2023/04/13 3,170 3,235 3,170 3,225 535,300
2023/04/12 3,200 3,235 3,185 3,200 522,600
2023/04/11 3,145 3,180 3,140 3,160 641,700
2023/04/10 3,125 3,135 3,055 3,080 597,700
2023/04/07 3,070 3,125 3,070 3,090 850,900
2023/04/06 3,175 3,180 3,075 3,080 1,133,800
2023/04/05 3,285 3,285 3,230 3,245 545,200
2023/04/04 3,330 3,360 3,290 3,355 675,900
2023/04/03 3,365 3,365 3,315 3,350 729,100
2023/03/31 3,280 3,310 3,250 3,300 921,500
2023/03/30 3,300 3,305 3,200 3,240 671,000
2023/03/29 3,230 3,280 3,160 3,270 1,101,700
2023/03/28 3,225 3,260 3,205 3,215 694,400
2023/03/27 3,175 3,230 3,160 3,225 581,000
2023/03/24 3,200 3,205 3,140 3,150 909,800
2023/03/23 3,190 3,220 3,160 3,210 591,200
2023/03/22 3,210 3,260 3,210 3,225 999,000
2023/03/20 3,230 3,265 3,140 3,140 894,600
2023/03/17 3,190 3,240 3,185 3,235 664,700
2023/03/16 3,090 3,155 3,065 3,145 767,400
2023/03/15 3,205 3,220 3,165 3,205 811,200
2023/03/14 3,210 3,225 3,130 3,160 936,800
2023/03/13 3,280 3,285 3,200 3,250 789,900
2023/03/10 3,325 3,370 3,315 3,330 899,200
2023/03/09 3,395 3,440 3,370 3,375 496,300
2023/03/08 3,350 3,390 3,330 3,355 635,500
2023/03/07 3,415 3,440 3,375 3,375 581,400
2023/03/06 3,435 3,470 3,410 3,430 632,300
2023/03/03 3,385 3,430 3,360 3,400 1,114,500
2023/03/02 3,380 3,395 3,305 3,350 860,800
2023/03/01 3,240 3,370 3,230 3,370 901,900
2023/02/28 3,170 3,250 3,170 3,240 821,800
2023/02/27 3,095 3,150 3,070 3,150 454,700
2023/02/24 3,065 3,115 3,060 3,095 724,500
2023/02/22 3,095 3,105 3,035 3,050 816,800
2023/02/21 3,130 3,160 3,090 3,140 541,100
2023/02/20 3,025 3,130 2,998 3,115 1,154,200
2023/02/17 3,175 3,195 3,140 3,150 615,700
2023/02/16 3,255 3,265 3,205 3,245 627,300
2023/02/15 3,270 3,355 3,195 3,210 847,600
2023/02/14 3,320 3,325 3,270 3,285 472,000
2023/02/13 3,295 3,305 3,210 3,260 606,500
2023/02/10 3,225 3,345 3,225 3,310 470,600
2023/02/09 3,260 3,300 3,260 3,285 303,300
2023/02/08 3,315 3,330 3,285 3,285 388,000
2023/02/07 3,275 3,315 3,275 3,290 458,400
2023/02/06 3,325 3,360 3,290 3,320 732,700
2023/02/03 3,315 3,380 3,280 3,290 723,300
2023/02/02 3,330 3,345 3,305 3,345 732,700
2023/02/01 3,300 3,395 3,270 3,295 885,800
2023/01/31 3,255 3,325 3,225 3,235 834,100
2023/01/30 3,315 3,415 3,290 3,315 2,086,400
2023/01/27 3,230 3,270 3,220 3,245 610,300
2023/01/26 3,275 3,275 3,225 3,245 558,000
2023/01/25 3,200 3,255 3,195 3,245 459,500
2023/01/24 3,230 3,260 3,215 3,230 622,400
2023/01/23 3,140 3,195 3,105 3,180 740,700
2023/01/20 3,050 3,080 3,035 3,070 402,200
2023/01/19 3,115 3,115 3,075 3,085 426,100
2023/01/18 3,060 3,130 3,040 3,120 576,200
2023/01/17 3,015 3,060 2,997 3,045 600,100
2023/01/16 2,967 3,015 2,946 2,997 895,700
2023/01/13 3,025 3,065 2,986 3,010 596,400
2023/01/12 2,990 3,070 2,979 3,055 981,400
2023/01/11 2,904 2,980 2,895 2,975 1,011,600
2023/01/10 2,976 2,976 2,861 2,862 985,500
2023/01/06 2,832 2,885 2,828 2,876 714,700
2023/01/05 2,801 2,894 2,794 2,882 730,800
2023/01/04 2,849 2,849 2,801 2,820 658,600

このページの先頭へ