3169 (株)ミサワ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 684 | 684 | 676 | 677 | 8,200 | 677 |
| 2024-12-02 | 684 | 684 | 677 | 682 | 5,500 | 682 |
| 2024-11-29 | 667 | 681 | 667 | 680 | 7,300 | 680 |
| 2024-11-28 | 665 | 677 | 665 | 668 | 6,900 | 668 |
| 2024-11-27 | 682 | 686 | 660 | 661 | 20,900 | 661 |
| 2024-11-26 | 687 | 687 | 683 | 685 | 2,300 | 685 |
| 2024-11-25 | 689 | 689 | 686 | 687 | 4,800 | 687 |
| 2024-11-22 | 681 | 685 | 681 | 685 | 1,500 | 685 |
| 2024-11-21 | 686 | 686 | 680 | 682 | 2,000 | 682 |
| 2024-11-20 | 680 | 686 | 680 | 683 | 3,800 | 683 |
| 2024-11-19 | 677 | 680 | 675 | 679 | 3,300 | 679 |
| 2024-11-18 | 677 | 683 | 675 | 679 | 3,700 | 679 |
| 2024-11-15 | 690 | 690 | 677 | 682 | 8,100 | 682 |
| 2024-11-14 | 691 | 692 | 687 | 691 | 5,100 | 691 |
| 2024-11-13 | 692 | 692 | 684 | 686 | 8,900 | 686 |
| 2024-11-12 | 688 | 690 | 681 | 684 | 9,800 | 684 |
| 2024-11-11 | 682 | 687 | 681 | 687 | 11,800 | 687 |
| 2024-11-08 | 669 | 682 | 669 | 682 | 13,200 | 682 |
| 2024-11-07 | 672 | 672 | 667 | 668 | 3,800 | 668 |
| 2024-11-06 | 669 | 669 | 660 | 669 | 5,200 | 669 |
| 2024-11-05 | 660 | 668 | 660 | 668 | 6,000 | 668 |
| 2024-11-01 | 650 | 656 | 646 | 656 | 4,600 | 656 |
| 2024-10-31 | 650 | 650 | 638 | 643 | 7,600 | 643 |
| 2024-10-30 | 652 | 658 | 641 | 641 | 46,500 | 641 |
| 2024-10-29 | 652 | 656 | 651 | 652 | 7,700 | 652 |
| 2024-10-28 | 661 | 664 | 652 | 652 | 7,400 | 652 |
| 2024-10-25 | 668 | 670 | 657 | 657 | 6,500 | 657 |
| 2024-10-24 | 665 | 671 | 665 | 667 | 7,400 | 667 |
| 2024-10-23 | 662 | 665 | 662 | 663 | 4,200 | 663 |
| 2024-10-22 | 665 | 677 | 658 | 660 | 18,900 | 660 |
| 2024-10-21 | 659 | 663 | 658 | 658 | 4,200 | 658 |
| 2024-10-18 | 665 | 666 | 657 | 658 | 4,500 | 658 |
| 2024-10-17 | 664 | 665 | 659 | 660 | 2,200 | 660 |
| 2024-10-16 | 660 | 661 | 657 | 657 | 2,800 | 657 |
| 2024-10-15 | 659 | 664 | 656 | 658 | 5,700 | 658 |
| 2024-10-11 | 655 | 658 | 654 | 654 | 2,700 | 654 |
| 2024-10-10 | 661 | 661 | 652 | 655 | 7,400 | 655 |
| 2024-10-09 | 663 | 666 | 660 | 661 | 4,100 | 661 |
| 2024-10-08 | 665 | 666 | 663 | 663 | 2,300 | 663 |
| 2024-10-07 | 667 | 670 | 662 | 663 | 7,500 | 663 |
| 2024-10-04 | 660 | 664 | 660 | 661 | 2,300 | 661 |
| 2024-10-03 | 666 | 669 | 661 | 661 | 4,600 | 661 |
| 2024-10-02 | 670 | 670 | 665 | 666 | 7,500 | 666 |
| 2024-10-01 | 670 | 672 | 658 | 668 | 8,400 | 668 |
| 2024-09-30 | 654 | 661 | 642 | 651 | 20,000 | 651 |
| 2024-09-27 | 668 | 672 | 655 | 661 | 11,400 | 661 |
| 2024-09-26 | 650 | 668 | 647 | 664 | 31,800 | 664 |
| 2024-09-25 | 647 | 649 | 644 | 649 | 7,900 | 649 |
| 2024-09-24 | 643 | 650 | 641 | 647 | 21,300 | 647 |
| 2024-09-20 | 638 | 643 | 635 | 641 | 11,800 | 641 |
| 2024-09-19 | 631 | 636 | 631 | 632 | 6,000 | 632 |
| 2024-09-18 | 620 | 641 | 620 | 629 | 19,700 | 629 |
| 2024-09-17 | 615 | 627 | 615 | 616 | 15,100 | 616 |
| 2024-09-13 | 618 | 619 | 615 | 615 | 4,000 | 615 |
| 2024-09-12 | 618 | 621 | 615 | 618 | 3,400 | 618 |
| 2024-09-11 | 618 | 618 | 611 | 613 | 3,900 | 613 |
| 2024-09-10 | 619 | 620 | 615 | 620 | 4,200 | 620 |
| 2024-09-09 | 618 | 619 | 614 | 617 | 7,800 | 617 |
| 2024-09-06 | 623 | 624 | 620 | 620 | 2,600 | 620 |
| 2024-09-05 | 619 | 623 | 619 | 623 | 3,400 | 623 |
| 2024-09-04 | 620 | 622 | 619 | 621 | 5,900 | 621 |
| 2024-09-03 | 625 | 625 | 620 | 623 | 3,000 | 623 |
| 2024-09-02 | 625 | 625 | 620 | 624 | 3,400 | 624 |
| 2024-08-30 | 620 | 625 | 618 | 620 | 10,300 | 620 |
| 2024-08-29 | 618 | 620 | 617 | 618 | 3,900 | 618 |
| 2024-08-28 | 620 | 621 | 618 | 619 | 3,800 | 619 |
| 2024-08-27 | 617 | 621 | 617 | 621 | 7,600 | 621 |
| 2024-08-26 | 618 | 619 | 615 | 619 | 4,000 | 619 |
| 2024-08-23 | 613 | 620 | 612 | 617 | 12,800 | 617 |
| 2024-08-22 | 610 | 611 | 610 | 610 | 2,400 | 610 |
| 2024-08-21 | 610 | 613 | 609 | 609 | 2,300 | 609 |
| 2024-08-20 | 614 | 614 | 608 | 613 | 3,000 | 613 |
| 2024-08-19 | 608 | 609 | 604 | 608 | 5,000 | 608 |
| 2024-08-16 | 611 | 611 | 603 | 603 | 8,200 | 603 |
| 2024-08-15 | 608 | 608 | 602 | 607 | 3,800 | 607 |
| 2024-08-14 | 601 | 607 | 601 | 602 | 3,800 | 602 |
| 2024-08-13 | 600 | 605 | 599 | 600 | 7,700 | 600 |
| 2024-08-09 | 592 | 598 | 590 | 590 | 5,400 | 590 |
| 2024-08-08 | 597 | 600 | 590 | 590 | 9,700 | 590 |
| 2024-08-07 | 588 | 596 | 585 | 594 | 9,000 | 594 |
| 2024-08-06 | 565 | 594 | 565 | 587 | 15,700 | 587 |
| 2024-08-05 | 590 | 590 | 550 | 550 | 65,300 | 550 |
| 2024-08-02 | 601 | 601 | 588 | 596 | 38,300 | 596 |
| 2024-08-01 | 615 | 615 | 596 | 603 | 31,900 | 603 |
| 2024-07-31 | 605 | 615 | 605 | 615 | 11,700 | 615 |
| 2024-07-30 | 618 | 621 | 600 | 600 | 42,200 | 600 |
| 2024-07-29 | 618 | 624 | 615 | 624 | 5,800 | 624 |
| 2024-07-26 | 615 | 616 | 614 | 614 | 2,700 | 614 |
| 2024-07-25 | 610 | 618 | 601 | 610 | 24,400 | 610 |
| 2024-07-24 | 635 | 635 | 599 | 609 | 74,200 | 609 |
| 2024-07-23 | 616 | 629 | 616 | 627 | 5,100 | 627 |
| 2024-07-22 | 631 | 631 | 612 | 615 | 41,700 | 615 |
| 2024-07-19 | 630 | 630 | 626 | 626 | 6,000 | 626 |
| 2024-07-18 | 632 | 633 | 630 | 630 | 4,200 | 630 |
| 2024-07-17 | 632 | 634 | 631 | 631 | 3,100 | 631 |
| 2024-07-16 | 637 | 637 | 632 | 632 | 2,500 | 632 |
| 2024-07-12 | 631 | 636 | 630 | 632 | 4,600 | 632 |
| 2024-07-11 | 633 | 636 | 630 | 630 | 4,000 | 630 |
| 2024-07-10 | 634 | 635 | 630 | 630 | 5,000 | 630 |
| 2024-07-09 | 632 | 633 | 630 | 630 | 3,500 | 630 |
| 2024-07-08 | 632 | 636 | 632 | 633 | 3,100 | 633 |
| 2024-07-05 | 634 | 635 | 630 | 632 | 3,200 | 632 |
| 2024-07-04 | 633 | 633 | 629 | 633 | 2,800 | 633 |
| 2024-07-03 | 632 | 633 | 629 | 630 | 4,300 | 630 |
| 2024-07-02 | 633 | 633 | 629 | 629 | 4,900 | 629 |
| 2024-07-01 | 631 | 631 | 628 | 630 | 3,000 | 630 |
| 2024-06-28 | 629 | 630 | 627 | 627 | 1,600 | 627 |
| 2024-06-27 | 628 | 629 | 625 | 625 | 3,900 | 625 |
| 2024-06-26 | 625 | 628 | 623 | 628 | 2,100 | 628 |
| 2024-06-25 | 625 | 628 | 624 | 624 | 3,000 | 624 |
| 2024-06-24 | 620 | 628 | 620 | 625 | 3,400 | 625 |
| 2024-06-21 | 620 | 623 | 620 | 620 | 3,800 | 620 |
| 2024-06-20 | 626 | 626 | 620 | 620 | 4,400 | 620 |
| 2024-06-19 | 620 | 623 | 620 | 622 | 5,800 | 622 |
| 2024-06-18 | 621 | 626 | 620 | 622 | 3,900 | 622 |
| 2024-06-17 | 630 | 634 | 620 | 621 | 23,000 | 621 |
| 2024-06-14 | 625 | 635 | 624 | 635 | 8,100 | 635 |
| 2024-06-13 | 626 | 630 | 625 | 630 | 3,000 | 630 |
| 2024-06-12 | 631 | 631 | 627 | 627 | 2,900 | 627 |
| 2024-06-11 | 631 | 631 | 628 | 629 | 2,100 | 629 |
| 2024-06-10 | 626 | 629 | 626 | 629 | 2,500 | 629 |
| 2024-06-07 | 626 | 627 | 620 | 626 | 9,500 | 626 |
| 2024-06-06 | 625 | 627 | 624 | 627 | 3,800 | 627 |
| 2024-06-05 | 629 | 629 | 625 | 625 | 2,000 | 625 |
| 2024-06-04 | 629 | 629 | 625 | 629 | 2,400 | 629 |
| 2024-06-03 | 621 | 629 | 621 | 629 | 5,900 | 629 |
| 2024-05-31 | 624 | 624 | 619 | 623 | 2,300 | 623 |
| 2024-05-30 | 618 | 624 | 618 | 624 | 3,200 | 624 |
| 2024-05-29 | 622 | 622 | 618 | 618 | 2,700 | 618 |
| 2024-05-28 | 620 | 621 | 618 | 621 | 3,900 | 621 |
| 2024-05-27 | 620 | 620 | 618 | 620 | 3,000 | 620 |
| 2024-05-24 | 620 | 620 | 616 | 619 | 2,800 | 619 |
| 2024-05-23 | 619 | 620 | 617 | 620 | 1,300 | 620 |
| 2024-05-22 | 619 | 620 | 615 | 616 | 7,200 | 616 |
| 2024-05-21 | 619 | 619 | 617 | 618 | 2,100 | 618 |
| 2024-05-20 | 617 | 619 | 616 | 619 | 3,100 | 619 |
| 2024-05-17 | 619 | 620 | 615 | 618 | 4,000 | 618 |
| 2024-05-16 | 619 | 619 | 616 | 618 | 2,200 | 618 |
| 2024-05-15 | 619 | 620 | 616 | 616 | 2,600 | 616 |
| 2024-05-14 | 618 | 619 | 616 | 619 | 4,100 | 619 |
| 2024-05-13 | 617 | 619 | 616 | 619 | 3,600 | 619 |
| 2024-05-10 | 617 | 620 | 616 | 618 | 4,900 | 618 |
| 2024-05-09 | 620 | 620 | 617 | 617 | 3,700 | 617 |
| 2024-05-08 | 618 | 620 | 617 | 618 | 4,600 | 618 |
| 2024-05-07 | 619 | 621 | 618 | 618 | 7,300 | 618 |
| 2024-05-02 | 617 | 619 | 617 | 617 | 4,500 | 617 |
| 2024-05-01 | 617 | 618 | 617 | 618 | 5,500 | 618 |
| 2024-04-30 | 620 | 620 | 615 | 618 | 5,900 | 618 |
| 2024-04-26 | 620 | 622 | 615 | 615 | 25,300 | 615 |
| 2024-04-25 | 621 | 623 | 620 | 620 | 4,000 | 620 |
| 2024-04-24 | 622 | 622 | 620 | 620 | 6,000 | 620 |
| 2024-04-23 | 620 | 624 | 620 | 622 | 2,700 | 622 |
| 2024-04-22 | 620 | 623 | 620 | 621 | 7,400 | 621 |
| 2024-04-19 | 626 | 628 | 623 | 623 | 43,000 | 623 |
| 2024-04-18 | 621 | 624 | 621 | 622 | 4,200 | 622 |
| 2024-04-17 | 620 | 621 | 618 | 620 | 3,100 | 620 |
| 2024-04-16 | 621 | 621 | 619 | 619 | 10,200 | 619 |
| 2024-04-15 | 622 | 623 | 621 | 621 | 7,600 | 621 |
| 2024-04-12 | 625 | 625 | 622 | 622 | 5,500 | 622 |
| 2024-04-11 | 623 | 624 | 621 | 623 | 3,400 | 623 |
| 2024-04-10 | 624 | 624 | 621 | 621 | 4,800 | 621 |
| 2024-04-09 | 621 | 623 | 620 | 620 | 4,100 | 620 |
| 2024-04-08 | 623 | 623 | 620 | 620 | 7,700 | 620 |
| 2024-04-05 | 626 | 627 | 622 | 623 | 5,100 | 623 |
| 2024-04-04 | 628 | 628 | 626 | 627 | 3,600 | 627 |
| 2024-04-03 | 627 | 628 | 626 | 626 | 2,800 | 626 |
| 2024-04-02 | 640 | 640 | 626 | 627 | 9,200 | 627 |
| 2024-04-01 | 630 | 634 | 630 | 634 | 6,100 | 634 |
| 2024-03-29 | 627 | 630 | 627 | 630 | 3,300 | 630 |
| 2024-03-28 | 625 | 629 | 625 | 625 | 8,900 | 625 |
| 2024-03-27 | 625 | 629 | 625 | 625 | 8,900 | 625 |
| 2024-03-26 | 626 | 626 | 623 | 625 | 5,500 | 625 |
| 2024-03-25 | 621 | 626 | 621 | 626 | 8,900 | 626 |
| 2024-03-22 | 626 | 626 | 620 | 621 | 7,100 | 621 |
| 2024-03-21 | 620 | 626 | 619 | 622 | 11,600 | 622 |
| 2024-03-19 | 618 | 623 | 618 | 622 | 5,800 | 622 |
| 2024-03-18 | 618 | 619 | 617 | 618 | 5,500 | 618 |
| 2024-03-15 | 617 | 623 | 617 | 618 | 5,600 | 618 |
| 2024-03-14 | 621 | 623 | 617 | 623 | 5,900 | 623 |
| 2024-03-13 | 617 | 622 | 617 | 621 | 5,400 | 621 |
| 2024-03-12 | 618 | 620 | 616 | 619 | 2,600 | 619 |
| 2024-03-11 | 615 | 619 | 615 | 617 | 10,000 | 617 |
| 2024-03-08 | 624 | 625 | 615 | 615 | 13,900 | 615 |
| 2024-03-07 | 622 | 622 | 616 | 616 | 5,200 | 616 |
| 2024-03-06 | 612 | 621 | 612 | 615 | 11,700 | 615 |
| 2024-03-05 | 614 | 615 | 612 | 615 | 3,600 | 615 |
| 2024-03-04 | 617 | 618 | 612 | 614 | 17,100 | 614 |
| 2024-03-01 | 621 | 623 | 616 | 617 | 13,500 | 617 |
| 2024-02-29 | 622 | 625 | 620 | 621 | 3,400 | 621 |
| 2024-02-28 | 620 | 627 | 620 | 625 | 10,100 | 625 |
| 2024-02-27 | 623 | 624 | 617 | 617 | 13,900 | 617 |
| 2024-02-26 | 623 | 629 | 621 | 621 | 12,600 | 621 |
| 2024-02-22 | 628 | 628 | 623 | 623 | 6,800 | 623 |
| 2024-02-21 | 628 | 628 | 624 | 624 | 5,700 | 624 |
| 2024-02-20 | 626 | 629 | 625 | 626 | 5,100 | 626 |
| 2024-02-19 | 619 | 629 | 619 | 628 | 9,100 | 628 |
| 2024-02-16 | 616 | 622 | 616 | 622 | 8,700 | 622 |
| 2024-02-15 | 624 | 632 | 616 | 616 | 11,300 | 616 |
| 2024-02-14 | 630 | 632 | 622 | 624 | 10,000 | 624 |
| 2024-02-13 | 621 | 640 | 621 | 631 | 31,800 | 631 |
| 2024-02-09 | 616 | 627 | 616 | 621 | 9,200 | 621 |
| 2024-02-08 | 618 | 623 | 616 | 619 | 15,200 | 619 |
| 2024-02-07 | 629 | 629 | 617 | 619 | 25,300 | 619 |
| 2024-02-06 | 639 | 639 | 624 | 624 | 38,000 | 624 |
| 2024-02-05 | 646 | 648 | 635 | 641 | 33,200 | 641 |
| 2024-02-02 | 644 | 653 | 641 | 645 | 20,800 | 645 |
| 2024-02-01 | 649 | 659 | 639 | 640 | 74,600 | 640 |
| 2024-01-31 | 663 | 663 | 640 | 649 | 68,100 | 649 |
| 2024-01-30 | 657 | 683 | 654 | 662 | 205,200 | 662 |
| 2024-01-29 | 729 | 730 | 721 | 727 | 94,000 | 727 |
| 2024-01-26 | 714 | 716 | 711 | 715 | 36,100 | 715 |
| 2024-01-25 | 712 | 715 | 710 | 714 | 29,700 | 714 |
| 2024-01-24 | 713 | 714 | 710 | 714 | 23,000 | 714 |
| 2024-01-23 | 710 | 713 | 710 | 711 | 23,000 | 711 |
| 2024-01-22 | 705 | 710 | 703 | 708 | 34,300 | 708 |
| 2024-01-19 | 704 | 704 | 695 | 700 | 42,200 | 700 |
| 2024-01-18 | 704 | 704 | 702 | 702 | 17,400 | 702 |
| 2024-01-17 | 700 | 703 | 699 | 700 | 21,500 | 700 |
| 2024-01-16 | 696 | 699 | 693 | 699 | 17,200 | 699 |
| 2024-01-15 | 685 | 695 | 685 | 691 | 26,200 | 691 |
| 2024-01-12 | 695 | 695 | 683 | 683 | 36,900 | 683 |
| 2024-01-11 | 702 | 704 | 684 | 685 | 123,600 | 685 |
| 2024-01-10 | 693 | 700 | 692 | 700 | 33,100 | 700 |
| 2024-01-09 | 690 | 693 | 683 | 691 | 26,500 | 691 |
| 2024-01-05 | 680 | 683 | 680 | 680 | 19,000 | 680 |
| 2024-01-04 | 679 | 680 | 670 | 680 | 40,500 | 680 |
分割・併合履歴 ： [2015-01-28]1株→3株
