8131 (株)ミツウロコグループホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,322 | 1,332 | 1,305 | 1,308 | 16,100 | 1,308 |
| 2024-05-01 | 1,337 | 1,339 | 1,322 | 1,322 | 8,000 | 1,322 |
| 2024-04-30 | 1,330 | 1,360 | 1,330 | 1,353 | 20,500 | 1,353 |
| 2024-04-26 | 1,334 | 1,337 | 1,318 | 1,333 | 27,500 | 1,333 |
| 2024-04-25 | 1,351 | 1,360 | 1,335 | 1,343 | 25,500 | 1,343 |
| 2024-04-24 | 1,360 | 1,373 | 1,345 | 1,361 | 32,900 | 1,361 |
| 2024-04-23 | 1,342 | 1,358 | 1,336 | 1,342 | 17,700 | 1,342 |
| 2024-04-22 | 1,335 | 1,344 | 1,328 | 1,339 | 16,300 | 1,339 |
| 2024-04-19 | 1,325 | 1,329 | 1,296 | 1,306 | 47,600 | 1,306 |
| 2024-04-18 | 1,316 | 1,338 | 1,316 | 1,335 | 16,100 | 1,335 |
| 2024-04-17 | 1,336 | 1,336 | 1,309 | 1,316 | 28,000 | 1,316 |
| 2024-04-16 | 1,365 | 1,365 | 1,333 | 1,336 | 35,400 | 1,336 |
| 2024-04-15 | 1,376 | 1,376 | 1,365 | 1,370 | 24,400 | 1,370 |
| 2024-04-12 | 1,398 | 1,398 | 1,377 | 1,377 | 26,300 | 1,377 |
| 2024-04-11 | 1,372 | 1,405 | 1,363 | 1,395 | 21,100 | 1,395 |
| 2024-04-10 | 1,386 | 1,401 | 1,380 | 1,394 | 11,800 | 1,394 |
| 2024-04-09 | 1,386 | 1,401 | 1,372 | 1,391 | 20,000 | 1,391 |
| 2024-04-08 | 1,388 | 1,396 | 1,375 | 1,384 | 19,900 | 1,384 |
| 2024-04-05 | 1,361 | 1,376 | 1,337 | 1,371 | 29,000 | 1,371 |
| 2024-04-04 | 1,378 | 1,385 | 1,364 | 1,375 | 26,500 | 1,375 |
| 2024-04-03 | 1,370 | 1,375 | 1,359 | 1,364 | 30,900 | 1,364 |
| 2024-04-02 | 1,400 | 1,400 | 1,372 | 1,377 | 28,800 | 1,377 |
| 2024-04-01 | 1,456 | 1,456 | 1,403 | 1,403 | 24,100 | 1,403 |
| 2024-03-29 | 1,428 | 1,449 | 1,412 | 1,437 | 32,800 | 1,437 |
| 2024-03-28 | 1,460 | 1,468 | 1,404 | 1,410 | 35,500 | 1,410 |
| 2024-03-27 | 1,471 | 1,498 | 1,464 | 1,491 | 78,700 | 1,491 |
| 2024-03-26 | 1,478 | 1,495 | 1,478 | 1,479 | 24,500 | 1,479 |
| 2024-03-25 | 1,490 | 1,515 | 1,478 | 1,481 | 31,500 | 1,481 |
| 2024-03-22 | 1,515 | 1,515 | 1,479 | 1,497 | 30,200 | 1,497 |
| 2024-03-21 | 1,537 | 1,537 | 1,506 | 1,511 | 24,500 | 1,511 |
| 2024-03-19 | 1,485 | 1,532 | 1,477 | 1,531 | 45,000 | 1,531 |
| 2024-03-18 | 1,480 | 1,485 | 1,471 | 1,482 | 24,800 | 1,482 |
| 2024-03-15 | 1,441 | 1,466 | 1,437 | 1,466 | 46,900 | 1,466 |
| 2024-03-14 | 1,399 | 1,434 | 1,396 | 1,433 | 20,900 | 1,433 |
| 2024-03-13 | 1,398 | 1,405 | 1,373 | 1,392 | 49,100 | 1,392 |
| 2024-03-12 | 1,392 | 1,392 | 1,355 | 1,391 | 41,700 | 1,391 |
| 2024-03-11 | 1,420 | 1,424 | 1,387 | 1,401 | 36,800 | 1,401 |
| 2024-03-08 | 1,410 | 1,439 | 1,405 | 1,431 | 51,100 | 1,431 |
| 2024-03-07 | 1,450 | 1,450 | 1,420 | 1,439 | 19,700 | 1,439 |
| 2024-03-06 | 1,423 | 1,439 | 1,413 | 1,421 | 32,900 | 1,421 |
| 2024-03-05 | 1,405 | 1,428 | 1,392 | 1,420 | 19,500 | 1,420 |
| 2024-03-04 | 1,429 | 1,429 | 1,393 | 1,407 | 51,300 | 1,407 |
| 2024-03-01 | 1,417 | 1,449 | 1,417 | 1,432 | 32,700 | 1,432 |
| 2024-02-29 | 1,456 | 1,463 | 1,416 | 1,416 | 90,800 | 1,416 |
| 2024-02-28 | 1,454 | 1,475 | 1,450 | 1,456 | 22,500 | 1,456 |
| 2024-02-27 | 1,477 | 1,485 | 1,446 | 1,457 | 35,100 | 1,457 |
| 2024-02-26 | 1,520 | 1,520 | 1,475 | 1,476 | 27,400 | 1,476 |
| 2024-02-22 | 1,503 | 1,511 | 1,486 | 1,505 | 36,400 | 1,505 |
| 2024-02-21 | 1,512 | 1,523 | 1,481 | 1,492 | 27,800 | 1,492 |
| 2024-02-20 | 1,510 | 1,534 | 1,492 | 1,512 | 36,400 | 1,512 |
| 2024-02-19 | 1,522 | 1,536 | 1,508 | 1,535 | 20,400 | 1,535 |
| 2024-02-16 | 1,494 | 1,516 | 1,478 | 1,514 | 29,500 | 1,514 |
| 2024-02-15 | 1,483 | 1,493 | 1,459 | 1,471 | 40,700 | 1,471 |
| 2024-02-14 | 1,485 | 1,485 | 1,446 | 1,455 | 33,200 | 1,455 |
| 2024-02-13 | 1,440 | 1,494 | 1,435 | 1,485 | 51,800 | 1,485 |
| 2024-02-09 | 1,482 | 1,488 | 1,426 | 1,429 | 45,700 | 1,429 |
| 2024-02-08 | 1,459 | 1,516 | 1,445 | 1,491 | 85,900 | 1,491 |
| 2024-02-07 | 1,625 | 1,645 | 1,617 | 1,634 | 79,900 | 1,634 |
| 2024-02-06 | 1,600 | 1,638 | 1,600 | 1,617 | 34,600 | 1,617 |
| 2024-02-05 | 1,587 | 1,606 | 1,573 | 1,593 | 48,400 | 1,593 |
| 2024-02-02 | 1,567 | 1,567 | 1,541 | 1,555 | 29,100 | 1,555 |
| 2024-02-01 | 1,545 | 1,562 | 1,535 | 1,542 | 26,700 | 1,542 |
| 2024-01-31 | 1,533 | 1,551 | 1,523 | 1,551 | 44,000 | 1,551 |
| 2024-01-30 | 1,556 | 1,563 | 1,538 | 1,538 | 20,200 | 1,538 |
| 2024-01-29 | 1,513 | 1,549 | 1,513 | 1,543 | 29,900 | 1,543 |
| 2024-01-26 | 1,520 | 1,536 | 1,501 | 1,508 | 49,600 | 1,508 |
| 2024-01-25 | 1,538 | 1,554 | 1,527 | 1,541 | 33,100 | 1,541 |
| 2024-01-24 | 1,540 | 1,550 | 1,519 | 1,538 | 34,600 | 1,538 |
| 2024-01-23 | 1,577 | 1,581 | 1,541 | 1,547 | 20,900 | 1,547 |
| 2024-01-22 | 1,577 | 1,593 | 1,566 | 1,574 | 28,300 | 1,574 |
| 2024-01-19 | 1,607 | 1,607 | 1,573 | 1,575 | 29,600 | 1,575 |
| 2024-01-18 | 1,622 | 1,631 | 1,591 | 1,591 | 37,400 | 1,591 |
| 2024-01-17 | 1,696 | 1,697 | 1,634 | 1,635 | 41,200 | 1,635 |
| 2024-01-16 | 1,704 | 1,704 | 1,669 | 1,677 | 34,600 | 1,677 |
| 2024-01-15 | 1,670 | 1,724 | 1,662 | 1,720 | 49,000 | 1,720 |
| 2024-01-12 | 1,663 | 1,668 | 1,634 | 1,650 | 29,100 | 1,650 |
| 2024-01-11 | 1,620 | 1,655 | 1,612 | 1,636 | 38,500 | 1,636 |
| 2024-01-10 | 1,579 | 1,606 | 1,556 | 1,594 | 41,700 | 1,594 |
| 2024-01-09 | 1,602 | 1,610 | 1,568 | 1,570 | 38,300 | 1,570 |
| 2024-01-05 | 1,600 | 1,625 | 1,596 | 1,602 | 27,200 | 1,602 |
| 2024-01-04 | 1,587 | 1,599 | 1,523 | 1,592 | 46,500 | 1,592 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
