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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
