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
2025/06/13 1,935 1,943 1,895 1,911 924,200
2025/06/12 1,933 1,965 1,922 1,922 1,123,800
2025/06/11 1,924 1,946 1,923 1,933 1,286,000
2025/06/10 1,896 1,914 1,884 1,898 859,700
2025/06/09 1,884 1,901 1,865 1,872 841,000
2025/06/06 1,880 1,884 1,861 1,863 970,600
2025/06/05 1,886 1,906 1,880 1,893 982,500
2025/06/04 1,905 1,922 1,897 1,901 1,007,500
2025/06/03 1,887 1,903 1,872 1,899 1,397,000
2025/06/02 1,875 1,888 1,861 1,869 1,178,000
2025/05/30 1,889 1,927 1,871 1,915 1,625,800
2025/05/29 1,915 1,935 1,912 1,929 1,170,800
2025/05/28 1,950 1,952 1,916 1,923 1,293,300
2025/05/27 1,928 1,946 1,916 1,942 766,100
2025/05/26 1,938 1,955 1,922 1,941 822,700
2025/05/23 1,915 1,962 1,912 1,937 1,694,600
2025/05/22 1,985 2,006 1,933 1,933 2,142,900
2025/05/21 2,073 2,079 1,999 2,019 1,266,500
2025/05/20 2,058 2,131 2,057 2,075 1,707,300
2025/05/19 2,025 2,044 2,013 2,044 728,700
2025/05/16 2,080 2,084 2,018 2,042 1,116,800
2025/05/15 2,046 2,094 2,042 2,071 1,544,600
2025/05/14 2,069 2,097 2,015 2,057 1,272,100
2025/05/13 2,098 2,154 2,065 2,069 2,536,300
2025/05/12 1,978 2,027 1,974 2,018 1,323,400
2025/05/09 1,995 2,004 1,949 1,980 1,433,100
2025/05/08 1,920 1,988 1,910 1,986 1,754,100
2025/05/07 1,959 1,973 1,905 1,936 1,635,900
2025/05/02 1,964 1,989 1,940 1,965 1,888,600
2025/05/01 1,980 2,007 1,937 1,957 1,904,700
2025/04/30 1,953 2,002 1,917 2,002 2,259,200
2025/04/28 2,001 2,045 1,886 1,964 3,341,000
2025/04/25 2,095 2,129 2,012 2,021 3,275,700
2025/04/24 2,100 2,131 2,093 2,103 921,400
2025/04/23 2,110 2,135 2,089 2,100 1,258,100
2025/04/22 2,078 2,093 2,050 2,090 988,000
2025/04/21 2,100 2,133 2,068 2,078 1,100,600
2025/04/18 2,102 2,143 2,032 2,100 3,544,300
2025/04/17 2,154 2,183 2,144 2,175 484,500
2025/04/16 2,160 2,165 2,126 2,144 550,000
2025/04/15 2,189 2,196 2,154 2,168 730,700
2025/04/14 2,178 2,191 2,136 2,155 984,200
2025/04/11 2,154 2,207 2,145 2,190 971,000
2025/04/10 2,290 2,290 2,218 2,247 1,150,800
2025/04/09 2,055 2,091 2,024 2,071 1,005,800
2025/04/08 2,066 2,177 2,066 2,119 827,200
2025/04/07 2,014 2,071 1,971 1,987 1,587,500
2025/04/04 2,367 2,395 2,276 2,314 1,195,700
2025/04/03 2,327 2,363 2,318 2,363 1,060,900
2025/04/02 2,464 2,480 2,433 2,460 883,700
2025/04/01 2,492 2,494 2,452 2,463 755,200
2025/03/31 2,485 2,493 2,443 2,467 1,176,600
2025/03/28 2,519 2,555 2,484 2,529 1,417,800
2025/03/27 2,561 2,658 2,561 2,620 1,653,800
2025/03/26 2,614 2,620 2,547 2,569 959,300
2025/03/25 2,639 2,639 2,577 2,587 664,200
2025/03/24 2,600 2,620 2,558 2,566 529,300
2025/03/21 2,607 2,689 2,607 2,617 936,200
2025/03/19 2,625 2,686 2,612 2,645 553,300
2025/03/18 2,679 2,705 2,652 2,652 1,060,600
2025/03/17 2,538 2,594 2,538 2,579 680,400
2025/03/14 2,461 2,509 2,461 2,494 807,400
2025/03/13 2,567 2,591 2,488 2,500 730,000
2025/03/12 2,483 2,564 2,479 2,535 797,000
2025/03/11 2,483 2,533 2,453 2,494 939,100
2025/03/10 2,535 2,557 2,509 2,523 703,200
2025/03/07 2,506 2,558 2,504 2,535 971,100
2025/03/06 2,475 2,565 2,461 2,534 1,242,500
2025/03/05 2,457 2,481 2,422 2,459 960,300
2025/03/04 2,427 2,452 2,400 2,430 1,389,500
2025/03/03 2,431 2,492 2,409 2,476 1,148,600
2025/02/28 2,462 2,479 2,386 2,427 1,226,200
2025/02/27 2,505 2,538 2,468 2,505 1,336,400
2025/02/26 2,539 2,541 2,461 2,504 2,235,200
2025/02/25 2,652 2,708 2,542 2,637 4,436,100
2025/02/21 2,496 2,888 2,489 2,882 7,191,200
2025/02/20 2,404 2,486 2,400 2,466 1,340,900
2025/02/19 2,373 2,525 2,362 2,504 1,592,100
2025/02/18 2,319 2,364 2,311 2,356 938,000
2025/02/17 2,352 2,360 2,310 2,321 599,800
2025/02/14 2,349 2,369 2,323 2,351 925,600
2025/02/13 2,368 2,383 2,345 2,354 888,100
2025/02/12 2,377 2,378 2,319 2,343 1,072,600
2025/02/10 2,352 2,364 2,320 2,362 558,100
2025/02/07 2,328 2,369 2,320 2,357 622,100
2025/02/06 2,308 2,365 2,306 2,361 1,040,000
2025/02/05 2,392 2,408 2,287 2,300 1,531,100
2025/02/04 2,399 2,424 2,353 2,385 2,154,600
2025/02/03 2,456 2,495 2,271 2,299 3,499,400
2025/01/31 2,530 2,534 2,472 2,500 2,035,200
2025/01/30 2,408 2,437 2,405 2,430 1,823,400
2025/01/29 2,391 2,438 2,371 2,390 1,847,300
2025/01/28 2,260 2,356 2,260 2,341 1,494,900
2025/01/27 2,299 2,306 2,275 2,284 1,196,000
2025/01/24 2,315 2,319 2,285 2,308 1,339,000
2025/01/23 2,320 2,335 2,273 2,296 1,715,000
2025/01/22 2,295 2,362 2,281 2,317 2,357,200
2025/01/21 2,307 2,307 2,258 2,283 733,700
2025/01/20 2,303 2,325 2,291 2,298 2,240,200
2025/01/17 2,280 2,315 2,274 2,297 1,935,300
2025/01/16 2,300 2,302 2,258 2,286 1,169,500
2025/01/15 2,310 2,331 2,262 2,275 1,619,100
2025/01/14 2,340 2,350 2,289 2,310 1,372,300
2025/01/10 2,350 2,392 2,350 2,362 969,800
2025/01/09 2,418 2,421 2,359 2,362 1,117,400
2025/01/08 2,433 2,457 2,413 2,450 924,500
2025/01/07 2,427 2,469 2,400 2,463 1,059,500
2025/01/06 2,455 2,464 2,396 2,402 806,800

このページの先頭へ