7280 (株)ミツバの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	471	486	470	472	88,300	472
2022-12-29	457	467	457	467	54,100	467
2022-12-28	463	467	458	461	83,600	461
2022-12-27	475	476	466	468	69,000	468
2022-12-26	456	472	456	468	95,400	468
2022-12-23	460	460	451	451	119,100	451
2022-12-22	463	475	459	467	84,600	467
2022-12-21	471	475	458	459	131,700	459
2022-12-20	501	503	473	476	251,600	476
2022-12-19	486	499	482	499	178,800	499
2022-12-16	473	485	472	484	194,000	484
2022-12-15	473	480	469	478	88,800	478
2022-12-14	472	474	467	473	93,900	473
2022-12-13	480	484	472	472	55,700	472
2022-12-12	471	482	470	474	81,600	474
2022-12-09	476	485	475	476	56,400	476
2022-12-08	486	486	475	481	184,800	481
2022-12-07	486	497	486	487	76,800	487
2022-12-06	493	497	487	491	115,500	491
2022-12-05	510	511	494	495	154,900	495
2022-12-02	523	523	512	512	148,900	512
2022-12-01	533	533	525	527	80,200	527
2022-11-30	528	535	521	533	102,700	533
2022-11-29	528	530	519	530	104,200	530
2022-11-28	540	541	528	531	145,300	531
2022-11-25	524	536	519	534	146,400	534
2022-11-24	528	529	516	524	116,400	524
2022-11-22	525	538	520	525	151,300	525
2022-11-21	532	548	521	522	237,500	522
2022-11-18	518	535	514	532	321,100	532
2022-11-17	506	525	505	517	183,700	517
2022-11-16	529	529	513	515	296,100	515
2022-11-15	489	531	486	526	565,200	526
2022-11-14	478	495	472	489	337,700	489
2022-11-11	496	496	465	479	661,700	479
2022-11-10	407	475	406	472	1,558,000	472
2022-11-09	425	425	412	415	109,800	415
2022-11-08	419	425	417	422	81,200	422
2022-11-07	419	425	415	419	67,400	419
2022-11-04	417	424	415	417	139,300	417
2022-11-02	409	420	408	418	149,500	418
2022-11-01	397	412	394	409	137,900	409
2022-10-31	385	397	385	393	152,100	393
2022-10-28	384	393	378	378	362,600	378
2022-10-27	392	392	386	387	85,700	387
2022-10-26	394	397	392	392	58,400	392
2022-10-25	390	393	389	392	42,700	392
2022-10-24	391	395	386	386	53,800	386
2022-10-21	392	393	387	387	51,900	387
2022-10-20	390	394	388	392	45,100	392
2022-10-19	395	397	391	395	60,800	395
2022-10-18	392	395	386	392	79,000	392
2022-10-17	384	392	382	384	83,100	384
2022-10-14	386	394	379	390	140,400	390
2022-10-13	380	382	372	372	140,900	372
2022-10-12	389	391	381	382	171,100	382
2022-10-11	396	401	392	392	97,100	392
2022-10-07	396	407	396	404	62,600	404
2022-10-06	403	409	401	404	87,300	404
2022-10-05	407	410	397	397	109,000	397
2022-10-04	394	404	394	404	107,500	404
2022-10-03	381	388	377	382	230,900	382
2022-09-30	394	397	385	386	138,800	386
2022-09-29	402	402	393	400	105,000	400
2022-09-28	397	397	382	391	156,400	391
2022-09-27	397	400	392	396	153,200	396
2022-09-26	401	401	389	392	234,100	392
2022-09-22	408	414	405	413	114,500	413
2022-09-21	413	415	408	411	96,700	411
2022-09-20	421	425	419	421	100,700	421
2022-09-16	413	419	408	418	207,700	418
2022-09-15	420	420	414	414	116,600	414
2022-09-14	420	426	418	419	98,400	419
2022-09-13	434	434	425	433	93,000	433
2022-09-12	432	435	428	434	112,600	434
2022-09-09	428	434	422	423	131,100	423
2022-09-08	425	432	422	432	133,700	432
2022-09-07	418	419	412	418	103,800	418
2022-09-06	422	426	415	421	138,600	421
2022-09-05	433	433	420	423	122,800	423
2022-09-02	441	441	430	434	82,400	434
2022-09-01	437	442	435	439	119,400	439
2022-08-31	446	447	440	445	122,400	445
2022-08-30	439	446	435	446	99,100	446
2022-08-29	435	439	427	431	237,300	431
2022-08-26	440	460	439	445	347,700	445
2022-08-25	428	444	428	435	173,900	435
2022-08-24	424	426	419	422	79,600	422
2022-08-23	419	420	417	419	55,500	419
2022-08-22	419	423	415	423	53,600	423
2022-08-19	420	429	420	423	139,600	423
2022-08-18	410	419	409	419	81,600	419
2022-08-17	405	419	404	416	151,100	416
2022-08-16	402	409	396	401	197,400	401
2022-08-15	405	406	398	402	158,400	402
2022-08-12	391	411	391	403	316,400	403
2022-08-10	411	430	409	427	166,300	427
2022-08-09	422	422	411	412	110,900	412
2022-08-08	417	422	414	422	79,400	422
2022-08-05	416	421	415	418	66,300	418
2022-08-04	422	422	414	419	72,000	419
2022-08-03	424	426	417	419	70,500	419
2022-08-02	425	425	418	421	123,300	421
2022-08-01	420	430	417	429	110,700	429
2022-07-29	419	420	412	416	124,700	416
2022-07-28	431	431	420	421	157,600	421
2022-07-27	432	432	425	429	75,900	429
2022-07-26	432	436	430	432	54,300	432
2022-07-25	437	437	428	430	102,600	430
2022-07-22	443	443	436	438	86,000	438
2022-07-21	430	445	430	443	173,300	443
2022-07-20	434	436	429	432	106,000	432
2022-07-19	418	427	416	426	119,500	426
2022-07-15	414	416	412	416	78,700	416
2022-07-14	402	416	402	414	119,500	414
2022-07-13	405	409	402	402	110,800	402
2022-07-12	409	409	400	404	135,100	404
2022-07-11	408	418	408	413	140,900	413
2022-07-08	402	412	401	401	180,500	401
2022-07-07	394	402	391	401	80,800	401
2022-07-06	399	400	390	391	136,000	391
2022-07-05	408	409	403	403	113,900	403
2022-07-04	401	409	401	407	112,200	407
2022-07-01	400	401	387	396	256,600	396
2022-06-30	407	407	399	400	119,700	400
2022-06-29	403	411	402	406	303,300	406
2022-06-28	405	416	403	415	128,200	415
2022-06-27	409	409	396	403	101,100	403
2022-06-24	402	407	397	400	93,600	400
2022-06-23	399	404	395	402	69,600	402
2022-06-22	408	412	399	399	109,100	399
2022-06-21	388	406	388	403	157,900	403
2022-06-20	387	389	379	380	136,400	380
2022-06-17	380	389	374	379	370,100	379
2022-06-16	393	398	388	389	90,800	389
2022-06-15	396	400	387	387	165,400	387
2022-06-14	385	396	383	396	115,600	396
2022-06-13	405	405	397	397	163,900	397
2022-06-10	415	421	412	413	98,800	413
2022-06-09	418	428	417	420	173,100	420
2022-06-08	417	421	409	421	188,800	421
2022-06-07	405	421	405	416	204,900	416
2022-06-06	406	406	399	401	154,200	401
2022-06-03	425	425	408	413	200,600	413
2022-06-02	420	434	416	423	251,400	423
2022-06-01	408	419	408	419	205,000	419
2022-05-31	401	407	397	405	165,800	405
2022-05-30	406	410	399	401	299,300	401
2022-05-27	404	412	398	403	139,900	403
2022-05-26	402	403	395	396	135,200	396
2022-05-25	406	408	394	394	218,500	394
2022-05-24	415	422	408	410	181,800	410
2022-05-23	404	414	401	414	175,300	414
2022-05-20	407	407	392	404	205,600	404
2022-05-19	405	411	396	404	395,200	404
2022-05-18	399	436	399	429	486,700	429
2022-05-17	379	394	378	392	182,800	392
2022-05-16	391	393	367	372	305,300	372
2022-05-13	347	383	347	383	428,100	383
2022-05-12	355	370	341	343	551,500	343
2022-05-11	348	348	338	347	179,900	347
2022-05-10	346	351	336	348	149,900	348
2022-05-09	359	361	350	351	207,500	351
2022-05-06	353	364	353	359	109,100	359
2022-05-02	353	365	352	355	152,900	355
2022-04-28	334	355	332	353	198,700	353
2022-04-27	333	334	330	330	215,100	330
2022-04-26	339	342	336	338	62,100	338
2022-04-25	341	342	334	338	130,800	338
2022-04-22	351	351	342	347	96,700	347
2022-04-21	353	357	349	354	90,600	354
2022-04-20	346	353	344	353	128,400	353
2022-04-19	339	342	336	341	67,100	341
2022-04-18	340	343	333	338	94,000	338
2022-04-15	338	344	336	344	101,400	344
2022-04-14	340	343	336	340	70,500	340
2022-04-13	332	340	332	339	103,600	339
2022-04-12	342	344	330	332	132,500	332
2022-04-11	344	349	338	343	99,300	343
2022-04-08	346	348	341	345	182,100	345
2022-04-07	356	356	344	347	159,200	347
2022-04-06	366	366	358	361	172,800	361
2022-04-05	370	374	366	372	110,400	372
2022-04-04	369	369	364	367	87,500	367
2022-04-01	367	370	361	369	97,800	369
2022-03-31	376	381	370	370	167,600	370
2022-03-30	383	384	374	379	259,100	379
2022-03-29	379	385	375	385	276,100	385
2022-03-28	381	384	372	377	259,100	377
2022-03-25	375	380	373	379	257,600	379
2022-03-24	371	371	363	371	274,700	371
2022-03-23	380	385	378	381	179,700	381
2022-03-22	371	376	368	372	248,600	372
2022-03-18	356	368	351	368	528,300	368
2022-03-17	355	356	341	354	293,800	354
2022-03-16	340	343	333	340	204,800	340
2022-03-15	332	339	329	335	168,100	335
2022-03-14	325	334	325	332	156,500	332
2022-03-11	330	330	317	323	221,700	323
2022-03-10	321	332	321	332	199,100	332
2022-03-09	316	322	312	312	266,000	312
2022-03-08	324	325	311	315	327,200	315
2022-03-07	346	346	327	329	398,600	329
2022-03-04	363	363	352	354	295,500	354
2022-03-03	368	372	366	366	133,200	366
2022-03-02	372	372	363	363	266,600	363
2022-03-01	386	391	383	383	139,900	383
2022-02-28	379	386	373	382	216,100	382
2022-02-25	364	377	364	377	203,300	377
2022-02-24	375	375	356	361	334,100	361
2022-02-22	391	391	376	376	216,300	376
2022-02-21	395	395	389	394	74,900	394
2022-02-18	397	402	396	400	119,400	400
2022-02-17	408	409	400	403	122,800	403
2022-02-16	401	406	400	404	102,200	404
2022-02-15	390	399	387	389	257,400	389
2022-02-14	406	406	390	390	341,700	390
2022-02-10	430	430	411	411	348,500	411
2022-02-09	425	433	421	433	217,300	433
2022-02-08	417	423	413	420	218,800	420
2022-02-07	412	417	408	415	129,900	415
2022-02-04	401	414	401	412	121,500	412
2022-02-03	402	411	401	404	78,000	404
2022-02-02	393	406	393	402	181,300	402
2022-02-01	398	404	385	388	134,400	388
2022-01-31	386	395	381	393	174,600	393
2022-01-28	380	389	380	386	173,200	386
2022-01-27	391	397	375	376	275,900	376
2022-01-26	392	399	389	389	101,600	389
2022-01-25	404	404	387	393	213,800	393
2022-01-24	403	408	397	404	117,800	404
2022-01-21	403	408	399	408	273,400	408
2022-01-20	400	413	398	409	219,800	409
2022-01-19	416	418	401	402	321,100	402
2022-01-18	437	437	418	424	237,800	424
2022-01-17	439	445	429	432	127,500	432
2022-01-14	450	451	436	439	196,700	439
2022-01-13	459	459	449	450	137,400	450
2022-01-12	450	459	449	458	254,700	458
2022-01-11	445	449	431	445	236,500	445
2022-01-07	457	466	443	445	191,600	445
2022-01-06	462	464	450	452	176,900	452
2022-01-05	463	473	461	470	247,600	470
2022-01-04	455	459	445	455	159,400	455

分割・併合履歴： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7280 (株)ミツバ の時系列データ [2022年度]

7280 (株)ミツバの時系列データ [2022年度]