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
2024-12-0668568668368423,300684
2024-12-056766816716816,100681
2024-12-0467868367067516,100675
2024-12-036846846766778,200677
2024-12-026846846776825,500682
2024-11-296676816676807,300680
2024-11-286656776656686,900668
2024-11-2768268666066120,900661
2024-11-266876876836852,300685
2024-11-256896896866874,800687
2024-11-226816856816851,500685
2024-11-216866866806822,000682
2024-11-206806866806833,800683
2024-11-196776806756793,300679
2024-11-186776836756793,700679
2024-11-156906906776828,100682
2024-11-146916926876915,100691
2024-11-136926926846868,900686
2024-11-126886906816849,800684
2024-11-1168268768168711,800687
2024-11-0866968266968213,200682
2024-11-076726726676683,800668
2024-11-066696696606695,200669
2024-11-056606686606686,000668
2024-11-016506566466564,600656
2024-10-316506506386437,600643
2024-10-3065265864164146,500641
2024-10-296526566516527,700652
2024-10-286616646526527,400652
2024-10-256686706576576,500657
2024-10-246656716656677,400667
2024-10-236626656626634,200663
2024-10-2266567765866018,900660
2024-10-216596636586584,200658
2024-10-186656666576584,500658
2024-10-176646656596602,200660
2024-10-166606616576572,800657
2024-10-156596646566585,700658
2024-10-116556586546542,700654
2024-10-106616616526557,400655
2024-10-096636666606614,100661
2024-10-086656666636632,300663
2024-10-076676706626637,500663
2024-10-046606646606612,300661
2024-10-036666696616614,600661
2024-10-026706706656667,500666
2024-10-016706726586688,400668
2024-09-3065466164265120,000651
2024-09-2766867265566111,400661
2024-09-2665066864766431,800664
2024-09-256476496446497,900649
2024-09-2464365064164721,300647
2024-09-2063864363564111,800641
2024-09-196316366316326,000632
2024-09-1862064162062919,700629
2024-09-1761562761561615,100616
2024-09-136186196156154,000615
2024-09-126186216156183,400618
2024-09-116186186116133,900613
2024-09-106196206156204,200620
2024-09-096186196146177,800617
2024-09-066236246206202,600620
2024-09-056196236196233,400623
2024-09-046206226196215,900621
2024-09-036256256206233,000623
2024-09-026256256206243,400624
2024-08-3062062561862010,300620
2024-08-296186206176183,900618
2024-08-286206216186193,800619
2024-08-276176216176217,600621
2024-08-266186196156194,000619
2024-08-2361362061261712,800617
2024-08-226106116106102,400610
2024-08-216106136096092,300609
2024-08-206146146086133,000613
2024-08-196086096046085,000608
2024-08-166116116036038,200603
2024-08-156086086026073,800607
2024-08-146016076016023,800602
2024-08-136006055996007,700600
2024-08-095925985905905,400590
2024-08-085976005905909,700590
2024-08-075885965855949,000594
2024-08-0656559456558715,700587
2024-08-0559059055055065,300550
2024-08-0260160158859638,300596
2024-08-0161561559660331,900603
2024-07-3160561560561511,700615
2024-07-3061862160060042,200600
2024-07-296186246156245,800624
2024-07-266156166146142,700614
2024-07-2561061860161024,400610
2024-07-2463563559960974,200609
2024-07-236166296166275,100627
2024-07-2263163161261541,700615
2024-07-196306306266266,000626
2024-07-186326336306304,200630
2024-07-176326346316313,100631
2024-07-166376376326322,500632
2024-07-126316366306324,600632
2024-07-116336366306304,000630
2024-07-106346356306305,000630
2024-07-096326336306303,500630
2024-07-086326366326333,100633
2024-07-056346356306323,200632
2024-07-046336336296332,800633
2024-07-036326336296304,300630
2024-07-026336336296294,900629
2024-07-016316316286303,000630
2024-06-286296306276271,600627
2024-06-276286296256253,900625
2024-06-266256286236282,100628
2024-06-256256286246243,000624
2024-06-246206286206253,400625
2024-06-216206236206203,800620
2024-06-206266266206204,400620
2024-06-196206236206225,800622
2024-06-186216266206223,900622
2024-06-1763063462062123,000621
2024-06-146256356246358,100635
2024-06-136266306256303,000630
2024-06-126316316276272,900627
2024-06-116316316286292,100629
2024-06-106266296266292,500629
2024-06-076266276206269,500626
2024-06-066256276246273,800627
2024-06-056296296256252,000625
2024-06-046296296256292,400629
2024-06-036216296216295,900629
2024-05-316246246196232,300623
2024-05-306186246186243,200624
2024-05-296226226186182,700618
2024-05-286206216186213,900621
2024-05-276206206186203,000620
2024-05-246206206166192,800619
2024-05-236196206176201,300620
2024-05-226196206156167,200616
2024-05-216196196176182,100618
2024-05-206176196166193,100619
2024-05-176196206156184,000618
2024-05-166196196166182,200618
2024-05-156196206166162,600616
2024-05-146186196166194,100619
2024-05-136176196166193,600619
2024-05-106176206166184,900618
2024-05-096206206176173,700617
2024-05-086186206176184,600618
2024-05-076196216186187,300618
2024-05-026176196176174,500617
2024-05-016176186176185,500618
2024-04-306206206156185,900618
2024-04-2662062261561525,300615
2024-04-256216236206204,000620
2024-04-246226226206206,000620
2024-04-236206246206222,700622
2024-04-226206236206217,400621
2024-04-1962662862362343,000623
2024-04-186216246216224,200622
2024-04-176206216186203,100620
2024-04-1662162161961910,200619
2024-04-156226236216217,600621
2024-04-126256256226225,500622
2024-04-116236246216233,400623
2024-04-106246246216214,800621
2024-04-096216236206204,100620
2024-04-086236236206207,700620
2024-04-056266276226235,100623
2024-04-046286286266273,600627
2024-04-036276286266262,800626
2024-04-026406406266279,200627
2024-04-016306346306346,100634
2024-03-296276306276303,300630
2024-03-286256296256258,900625
2024-03-276256296256258,900625
2024-03-266266266236255,500625
2024-03-256216266216268,900626
2024-03-226266266206217,100621
2024-03-2162062661962211,600622
2024-03-196186236186225,800622
2024-03-186186196176185,500618
2024-03-156176236176185,600618
2024-03-146216236176235,900623
2024-03-136176226176215,400621
2024-03-126186206166192,600619
2024-03-1161561961561710,000617
2024-03-0862462561561513,900615
2024-03-076226226166165,200616
2024-03-0661262161261511,700615
2024-03-056146156126153,600615
2024-03-0461761861261417,100614
2024-03-0162162361661713,500617
2024-02-296226256206213,400621
2024-02-2862062762062510,100625
2024-02-2762362461761713,900617
2024-02-2662362962162112,600621
2024-02-226286286236236,800623
2024-02-216286286246245,700624
2024-02-206266296256265,100626
2024-02-196196296196289,100628
2024-02-166166226166228,700622
2024-02-1562463261661611,300616
2024-02-1463063262262410,000624
2024-02-1362164062163131,800631
2024-02-096166276166219,200621
2024-02-0861862361661915,200619
2024-02-0762962961761925,300619
2024-02-0663963962462438,000624
2024-02-0564664863564133,200641
2024-02-0264465364164520,800645
2024-02-0164965963964074,600640
2024-01-3166366364064968,100649
2024-01-30657683654662205,200662
2024-01-2972973072172794,000727
2024-01-2671471671171536,100715
2024-01-2571271571071429,700714
2024-01-2471371471071423,000714
2024-01-2371071371071123,000711
2024-01-2270571070370834,300708
2024-01-1970470469570042,200700
2024-01-1870470470270217,400702
2024-01-1770070369970021,500700
2024-01-1669669969369917,200699
2024-01-1568569568569126,200691
2024-01-1269569568368336,900683
2024-01-11702704684685123,600685
2024-01-1069370069270033,100700
2024-01-0969069368369126,500691
2024-01-0568068368068019,000680
2024-01-0467968067068040,500680

分割・併合履歴 : [2015-01-28]1株→3株