9962 (株)ミスミグループ本社 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 |
---|---|---|---|---|---|---|
2024-05-08 | 2,770 | 2,800 | 2,756 | 2,778 | 1,990,800 | 2,778 |
2024-05-07 | 2,754.5 | 2,759.5 | 2,701.5 | 2,729 | 2,011,700 | 2,729 |
2024-05-02 | 2,712.5 | 2,751 | 2,698 | 2,726.5 | 2,529,700 | 2,726.50 |
2024-05-01 | 2,633 | 2,705 | 2,615 | 2,700 | 2,826,400 | 2,700 |
2024-04-30 | 2,550 | 2,642.5 | 2,524.5 | 2,583 | 4,044,800 | 2,583 |
2024-04-26 | 2,347 | 2,416.5 | 2,334.5 | 2,407.5 | 2,052,100 | 2,407.50 |
2024-04-25 | 2,325 | 2,356 | 2,298.5 | 2,348 | 1,926,600 | 2,348 |
2024-04-24 | 2,255 | 2,327 | 2,242 | 2,326 | 1,212,200 | 2,326 |
2024-04-23 | 2,284 | 2,302 | 2,221 | 2,256.5 | 1,238,500 | 2,256.50 |
2024-04-22 | 2,221 | 2,284.5 | 2,209.5 | 2,283.5 | 1,479,000 | 2,283.50 |
2024-04-19 | 2,260 | 2,260 | 2,163.5 | 2,177.5 | 2,056,300 | 2,177.50 |
2024-04-18 | 2,202.5 | 2,294 | 2,193.5 | 2,269.5 | 1,751,000 | 2,269.50 |
2024-04-17 | 2,306 | 2,323 | 2,163 | 2,169.5 | 1,720,500 | 2,169.50 |
2024-04-16 | 2,285 | 2,329.5 | 2,255.5 | 2,305.5 | 2,480,400 | 2,305.50 |
2024-04-15 | 2,254.5 | 2,319.5 | 2,254.5 | 2,310 | 1,915,700 | 2,310 |
2024-04-12 | 2,272.5 | 2,289.5 | 2,234.5 | 2,250 | 2,533,300 | 2,250 |
2024-04-11 | 2,246.5 | 2,255 | 2,213.5 | 2,242 | 1,241,000 | 2,242 |
2024-04-10 | 2,272 | 2,319.5 | 2,251 | 2,269 | 2,236,500 | 2,269 |
2024-04-09 | 2,259.5 | 2,259.5 | 2,216.5 | 2,257 | 1,695,900 | 2,257 |
2024-04-08 | 2,246 | 2,268 | 2,223.5 | 2,247.5 | 2,069,800 | 2,247.50 |
2024-04-05 | 2,178 | 2,216.5 | 2,165 | 2,196 | 1,328,300 | 2,196 |
2024-04-04 | 2,165 | 2,228 | 2,157 | 2,198.5 | 1,598,900 | 2,198.50 |
2024-04-03 | 2,147.5 | 2,186.5 | 2,110.5 | 2,162 | 2,997,000 | 2,162 |
2024-04-02 | 2,054.5 | 2,057 | 2,011 | 2,047.5 | 1,764,900 | 2,047.50 |
2024-04-01 | 2,065.5 | 2,075 | 2,049.5 | 2,065 | 2,050,000 | 2,065 |
2024-03-29 | 2,092 | 2,094.5 | 2,041.5 | 2,065 | 1,467,300 | 2,065 |
2024-03-28 | 2,125 | 2,137 | 2,101 | 2,101.5 | 1,130,800 | 2,101.50 |
2024-03-27 | 2,116.5 | 2,149 | 2,103.5 | 2,122.5 | 1,786,200 | 2,122.50 |
2024-03-26 | 2,061 | 2,144.5 | 2,051 | 2,103 | 3,068,300 | 2,103 |
2024-03-25 | 2,150.5 | 2,150.5 | 2,044 | 2,044 | 3,105,900 | 2,044 |
2024-03-22 | 2,258 | 2,261.5 | 2,169 | 2,178.5 | 2,134,600 | 2,178.50 |
2024-03-21 | 2,297 | 2,306 | 2,242.5 | 2,264 | 1,510,700 | 2,264 |
2024-03-19 | 2,229 | 2,243 | 2,180 | 2,213.5 | 1,653,300 | 2,213.50 |
2024-03-18 | 2,204 | 2,253.5 | 2,200.5 | 2,231.5 | 1,374,200 | 2,231.50 |
2024-03-15 | 2,224 | 2,242.5 | 2,162.5 | 2,190 | 2,128,800 | 2,190 |
2024-03-14 | 2,239.5 | 2,263 | 2,194 | 2,232 | 1,444,500 | 2,232 |
2024-03-13 | 2,281 | 2,309 | 2,215 | 2,223.5 | 1,427,800 | 2,223.50 |
2024-03-12 | 2,257 | 2,292 | 2,221 | 2,280 | 1,509,700 | 2,280 |
2024-03-11 | 2,295 | 2,319.5 | 2,268.5 | 2,299 | 1,420,200 | 2,299 |
2024-03-08 | 2,291 | 2,324.5 | 2,248 | 2,285.5 | 1,869,100 | 2,285.50 |
2024-03-07 | 2,249.5 | 2,315 | 2,228.5 | 2,312.5 | 1,727,800 | 2,312.50 |
2024-03-06 | 2,236 | 2,256.5 | 2,212.5 | 2,236 | 2,016,100 | 2,236 |
2024-03-05 | 2,305 | 2,314.5 | 2,222.5 | 2,258 | 1,768,600 | 2,258 |
2024-03-04 | 2,286.5 | 2,320.5 | 2,251.5 | 2,293 | 1,756,600 | 2,293 |
2024-03-01 | 2,279.5 | 2,311.5 | 2,251 | 2,282.5 | 1,468,700 | 2,282.50 |
2024-02-29 | 2,279 | 2,298.5 | 2,226 | 2,286 | 2,965,900 | 2,286 |
2024-02-28 | 2,167 | 2,289.5 | 2,160 | 2,289.5 | 2,902,900 | 2,289.50 |
2024-02-27 | 2,169.5 | 2,190.5 | 2,140 | 2,163 | 3,026,100 | 2,163 |
2024-02-26 | 2,060 | 2,111.5 | 2,052 | 2,072 | 1,863,300 | 2,072 |
2024-02-22 | 2,100 | 2,102.5 | 2,036.5 | 2,058 | 1,819,300 | 2,058 |
2024-02-21 | 2,100 | 2,133.5 | 2,060.5 | 2,083 | 1,735,600 | 2,083 |
2024-02-20 | 2,070 | 2,119.5 | 2,068 | 2,095 | 2,130,600 | 2,095 |
2024-02-19 | 2,145.5 | 2,153.5 | 2,078 | 2,094.5 | 1,765,200 | 2,094.50 |
2024-02-16 | 2,123 | 2,193 | 2,121 | 2,159 | 1,556,600 | 2,159 |
2024-02-15 | 2,170 | 2,186 | 2,117.5 | 2,121.5 | 1,632,400 | 2,121.50 |
2024-02-14 | 2,186 | 2,199.5 | 2,139 | 2,150 | 1,829,400 | 2,150 |
2024-02-13 | 2,291 | 2,302.5 | 2,243 | 2,253.5 | 1,629,300 | 2,253.50 |
2024-02-09 | 2,290 | 2,337 | 2,285.5 | 2,291 | 1,471,000 | 2,291 |
2024-02-08 | 2,315 | 2,332.5 | 2,281 | 2,304.5 | 1,229,900 | 2,304.50 |
2024-02-07 | 2,365 | 2,379.5 | 2,312.5 | 2,321.5 | 1,736,500 | 2,321.50 |
2024-02-06 | 2,415 | 2,415.5 | 2,291 | 2,293 | 1,971,300 | 2,293 |
2024-02-05 | 2,547 | 2,547 | 2,441 | 2,465 | 1,106,600 | 2,465 |
2024-02-02 | 2,488 | 2,570.5 | 2,488 | 2,519 | 1,193,400 | 2,519 |
2024-02-01 | 2,531.5 | 2,534.5 | 2,479.5 | 2,488 | 1,047,200 | 2,488 |
2024-01-31 | 2,527 | 2,588.5 | 2,510 | 2,570 | 1,461,700 | 2,570 |
2024-01-30 | 2,554.5 | 2,613 | 2,547 | 2,577 | 2,046,500 | 2,577 |
2024-01-29 | 2,580.5 | 2,615 | 2,517 | 2,600 | 2,766,700 | 2,600 |
2024-01-26 | 2,425.5 | 2,465.5 | 2,420.5 | 2,448 | 1,158,900 | 2,448 |
2024-01-25 | 2,446.5 | 2,494 | 2,436 | 2,466.5 | 897,000 | 2,466.50 |
2024-01-24 | 2,500.5 | 2,519 | 2,469 | 2,485.5 | 942,000 | 2,485.50 |
2024-01-23 | 2,512 | 2,551.5 | 2,500 | 2,509.5 | 1,127,200 | 2,509.50 |
2024-01-22 | 2,457.5 | 2,487 | 2,437.5 | 2,483.5 | 2,028,300 | 2,483.50 |
2024-01-19 | 2,495 | 2,504.5 | 2,462 | 2,464.5 | 558,300 | 2,464.50 |
2024-01-18 | 2,476.5 | 2,510.5 | 2,462 | 2,463 | 796,300 | 2,463 |
2024-01-17 | 2,555 | 2,561 | 2,470 | 2,470 | 845,100 | 2,470 |
2024-01-16 | 2,546 | 2,569 | 2,530 | 2,536 | 1,052,900 | 2,536 |
2024-01-15 | 2,501.5 | 2,532 | 2,457 | 2,532 | 888,300 | 2,532 |
2024-01-12 | 2,540 | 2,550 | 2,480 | 2,512 | 1,174,600 | 2,512 |
2024-01-11 | 2,512.5 | 2,569.5 | 2,494 | 2,508.5 | 1,634,400 | 2,508.50 |
2024-01-10 | 2,446 | 2,522 | 2,444.5 | 2,511 | 1,052,600 | 2,511 |
2024-01-09 | 2,432 | 2,479 | 2,394.5 | 2,424.5 | 1,702,600 | 2,424.50 |
2024-01-05 | 2,419 | 2,449.5 | 2,400 | 2,413.5 | 2,031,900 | 2,413.50 |
2024-01-04 | 2,350 | 2,413 | 2,319.5 | 2,401.5 | 2,273,800 | 2,401.50 |
分割・併合履歴 : [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株