3169 (株)ミサワ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 619 | 620 | 608 | 611 | 19,700 | 611 |
| 2025-04-03 | 623 | 625 | 620 | 620 | 9,400 | 620 |
| 2025-04-02 | 627 | 628 | 624 | 625 | 3,700 | 625 |
| 2025-04-01 | 628 | 633 | 627 | 627 | 2,500 | 627 |
| 2025-03-31 | 634 | 634 | 628 | 628 | 4,600 | 628 |
| 2025-03-28 | 630 | 635 | 629 | 634 | 2,200 | 634 |
| 2025-03-27 | 632 | 633 | 630 | 630 | 3,200 | 630 |
| 2025-03-26 | 627 | 632 | 627 | 632 | 7,900 | 632 |
| 2025-03-25 | 624 | 632 | 624 | 626 | 10,200 | 626 |
| 2025-03-24 | 628 | 630 | 622 | 625 | 7,700 | 625 |
| 2025-03-21 | 630 | 630 | 625 | 628 | 5,900 | 628 |
| 2025-03-19 | 626 | 634 | 625 | 628 | 10,600 | 628 |
| 2025-03-18 | 648 | 648 | 626 | 633 | 45,900 | 633 |
| 2025-03-17 | 628 | 637 | 625 | 637 | 20,800 | 637 |
| 2025-03-14 | 620 | 622 | 619 | 619 | 2,300 | 619 |
| 2025-03-13 | 621 | 623 | 619 | 620 | 3,800 | 620 |
| 2025-03-12 | 620 | 621 | 618 | 621 | 3,700 | 621 |
| 2025-03-11 | 622 | 622 | 618 | 620 | 4,600 | 620 |
| 2025-03-10 | 623 | 625 | 620 | 623 | 2,600 | 623 |
| 2025-03-07 | 621 | 623 | 620 | 623 | 4,600 | 623 |
| 2025-03-06 | 624 | 625 | 620 | 621 | 7,700 | 621 |
| 2025-03-05 | 620 | 622 | 619 | 620 | 2,800 | 620 |
| 2025-03-04 | 619 | 621 | 619 | 620 | 2,500 | 620 |
| 2025-03-03 | 621 | 624 | 620 | 620 | 5,500 | 620 |
| 2025-02-28 | 624 | 624 | 620 | 620 | 2,000 | 620 |
| 2025-02-27 | 625 | 625 | 623 | 623 | 1,700 | 623 |
| 2025-02-26 | 620 | 630 | 620 | 620 | 12,800 | 620 |
| 2025-02-25 | 623 | 626 | 620 | 620 | 7,900 | 620 |
| 2025-02-21 | 623 | 634 | 623 | 623 | 9,300 | 623 |
| 2025-02-20 | 625 | 631 | 624 | 624 | 8,100 | 624 |
| 2025-02-19 | 626 | 628 | 625 | 627 | 4,400 | 627 |
| 2025-02-18 | 628 | 631 | 626 | 626 | 3,200 | 626 |
| 2025-02-17 | 636 | 636 | 628 | 629 | 6,500 | 629 |
| 2025-02-14 | 635 | 635 | 631 | 633 | 9,900 | 633 |
| 2025-02-13 | 636 | 636 | 630 | 630 | 3,300 | 630 |
| 2025-02-12 | 640 | 640 | 631 | 631 | 5,200 | 631 |
| 2025-02-10 | 630 | 640 | 630 | 637 | 21,200 | 637 |
| 2025-02-07 | 627 | 637 | 623 | 634 | 20,000 | 634 |
| 2025-02-06 | 616 | 627 | 616 | 627 | 11,300 | 627 |
| 2025-02-05 | 626 | 626 | 615 | 615 | 34,900 | 615 |
| 2025-02-04 | 634 | 635 | 626 | 626 | 17,200 | 626 |
| 2025-02-03 | 632 | 644 | 631 | 636 | 23,200 | 636 |
| 2025-01-31 | 628 | 632 | 623 | 630 | 49,300 | 630 |
| 2025-01-30 | 649 | 651 | 628 | 628 | 181,100 | 628 |
| 2025-01-29 | 698 | 705 | 698 | 705 | 68,500 | 705 |
| 2025-01-28 | 692 | 698 | 691 | 696 | 37,400 | 696 |
| 2025-01-27 | 688 | 691 | 687 | 691 | 36,900 | 691 |
| 2025-01-24 | 688 | 689 | 685 | 688 | 21,400 | 688 |
| 2025-01-23 | 683 | 687 | 683 | 687 | 19,800 | 687 |
| 2025-01-22 | 682 | 684 | 681 | 681 | 26,300 | 681 |
| 2025-01-21 | 683 | 684 | 680 | 681 | 26,400 | 681 |
| 2025-01-20 | 682 | 684 | 681 | 681 | 21,300 | 681 |
| 2025-01-17 | 690 | 690 | 680 | 680 | 31,100 | 680 |
| 2025-01-16 | 703 | 705 | 690 | 690 | 33,400 | 690 |
| 2025-01-15 | 712 | 714 | 703 | 703 | 22,000 | 703 |
| 2025-01-14 | 712 | 717 | 711 | 713 | 17,700 | 713 |
| 2025-01-10 | 716 | 718 | 712 | 712 | 13,300 | 712 |
| 2025-01-09 | 726 | 726 | 715 | 715 | 28,500 | 715 |
| 2025-01-08 | 729 | 729 | 727 | 727 | 10,200 | 727 |
| 2025-01-07 | 730 | 731 | 725 | 728 | 17,500 | 728 |
| 2025-01-06 | 729 | 731 | 721 | 731 | 47,200 | 731 |
分割・併合履歴 ： [2015-01-28]1株→3株