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
2026/05/11 3,466 3,487 3,356 3,426 2,169,000
2026/05/08 3,406 3,530 3,386 3,490 2,019,000
2026/05/07 3,498 3,545 3,400 3,452 3,730,100
2026/05/01 3,309 3,500 3,246 3,428 2,736,400
2026/04/30 3,393 3,723 3,350 3,589 4,346,700
2026/04/28 3,395 3,395 3,309 3,335 2,452,300
2026/04/27 3,065 3,393 3,044 3,393 2,863,900
2026/04/24 3,025 3,042 2,982 3,042 776,100
2026/04/23 3,060 3,078 2,964 3,001 1,106,400
2026/04/22 3,100 3,113 3,048 3,090 927,300
2026/04/21 3,150 3,166 3,107 3,111 769,300
2026/04/20 3,086 3,156 3,062 3,132 1,124,200
2026/04/17 3,015 3,060 3,000 3,051 1,075,300
2026/04/16 3,034 3,072 3,006 3,049 975,700
2026/04/15 2,992 3,034 2,983 3,025 1,014,100
2026/04/14 3,032 3,032 2,938 2,959 776,900
2026/04/13 2,952 2,999 2,936 2,985 1,125,900
2026/04/10 2,998 3,038 2,996 3,017 784,000
2026/04/09 2,981 3,034 2,959 2,979 1,257,800
2026/04/08 2,957 2,959 2,890 2,953 1,404,600
2026/04/07 2,792 2,816 2,767 2,808 541,700
2026/04/06 2,787 2,825 2,787 2,804 744,700
2026/04/03 2,744 2,769 2,735 2,760 596,000
2026/03/27 2,794 2,803 2,734 2,781 1,466,000
2026/03/26 2,832 2,876 2,789 2,820 746,000
2026/03/25 2,826 2,845 2,802 2,823 881,900
2026/03/24 2,751 2,771 2,669 2,739 1,232,100
2026/03/23 2,737 2,740 2,630 2,649 1,062,500
2026/03/19 2,837 2,872 2,787 2,787 1,694,600
2026/03/18 2,911 2,966 2,879 2,958 1,321,300
2026/03/17 2,897 2,933 2,861 2,884 1,211,900
2026/03/16 2,860 2,903 2,797 2,830 957,100
2026/03/13 2,909 2,961 2,881 2,892 1,309,000
2026/03/12 2,982 2,997 2,908 2,959 982,100
2026/03/11 3,079 3,085 2,997 2,999 1,625,300
2026/03/10 2,856 2,886 2,812 2,859 1,896,000
2026/03/09 2,738 2,824 2,716 2,788 1,202,200
2026/03/06 2,949 3,004 2,930 2,988 1,118,300
2026/03/05 2,999 3,039 2,938 2,999 1,186,000
2026/03/04 2,900 2,983 2,848 2,899 1,906,300
2026/03/03 3,088 3,136 2,977 2,983 1,150,900
2026/03/02 3,078 3,118 3,042 3,118 810,800
2026/02/27 3,071 3,149 3,055 3,148 1,034,200
2026/02/26 3,095 3,129 3,035 3,050 2,011,800
2026/02/25 3,112 3,216 3,112 3,165 2,178,400
2026/02/24 3,066 3,127 3,036 3,093 1,511,100
2026/02/20 3,008 3,056 3,008 3,047 1,027,100
2026/02/19 3,058 3,097 3,052 3,078 1,010,500
2026/02/18 3,090 3,132 3,064 3,070 1,268,000
2026/02/17 3,026 3,082 2,978 3,067 987,600
2026/02/16 3,056 3,179 3,036 3,141 1,232,100
2026/02/13 3,109 3,178 3,012 3,033 1,896,200
2026/02/12 3,200 3,242 3,159 3,179 1,617,800
2026/02/10 3,166 3,207 3,149 3,171 1,067,700
2026/02/09 3,197 3,237 3,124 3,172 1,648,600
2026/02/06 3,040 3,093 3,004 3,083 1,732,500
2026/02/05 3,210 3,210 3,026 3,026 2,922,600
2026/02/04 2,869 3,070 2,828 3,063 2,626,200
2026/02/03 2,734 2,842 2,721 2,842 1,999,600
2026/02/02 2,744 2,796 2,666 2,669 3,397,700
2026/01/30 2,437 2,567 2,406 2,552 1,822,600
2026/01/29 2,459 2,509 2,450 2,453 1,015,700
2026/01/28 2,486 2,499 2,456 2,470 957,400
2026/01/27 2,535 2,575 2,522 2,551 973,500
2026/01/26 2,556 2,582 2,524 2,526 922,200
2026/01/23 2,640 2,641 2,596 2,606 1,161,100
2026/01/22 2,588 2,622 2,577 2,596 1,011,300
2026/01/21 2,555 2,590 2,548 2,559 907,300
2026/01/20 2,610 2,613 2,570 2,581 711,500
2026/01/19 2,601 2,634 2,563 2,614 708,200
2026/01/16 2,620 2,655 2,611 2,634 825,400
2026/01/15 2,631 2,652 2,610 2,611 937,600
2026/01/14 2,645 2,648 2,616 2,636 788,600
2026/01/13 2,660 2,671 2,627 2,645 1,356,300
2026/01/09 2,544 2,595 2,529 2,581 1,125,600
2026/01/08 2,513 2,540 2,489 2,518 639,500
2026/01/07 2,522 2,548 2,515 2,515 809,200
2026/01/06 2,529 2,553 2,502 2,522 927,000
2026/01/05 2,528 2,529 2,477 2,505 1,080,100

このページの先頭へ