3321 ミタチ産業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,120 | 1,130 | 1,117 | 1,117 | 17,300 | 1,117 |
| 2025-02-04 | 1,122 | 1,127 | 1,119 | 1,119 | 17,500 | 1,119 |
| 2025-02-03 | 1,120 | 1,134 | 1,115 | 1,115 | 57,500 | 1,115 |
| 2025-01-31 | 1,136 | 1,136 | 1,118 | 1,120 | 68,000 | 1,120 |
| 2025-01-30 | 1,160 | 1,163 | 1,133 | 1,133 | 167,000 | 1,133 |
| 2025-01-29 | 1,164 | 1,173 | 1,157 | 1,168 | 33,000 | 1,168 |
| 2025-01-28 | 1,153 | 1,165 | 1,153 | 1,164 | 51,300 | 1,164 |
| 2025-01-27 | 1,161 | 1,167 | 1,150 | 1,153 | 27,700 | 1,153 |
| 2025-01-24 | 1,157 | 1,165 | 1,151 | 1,161 | 29,900 | 1,161 |
| 2025-01-23 | 1,151 | 1,166 | 1,143 | 1,156 | 55,100 | 1,156 |
| 2025-01-22 | 1,167 | 1,167 | 1,148 | 1,151 | 37,200 | 1,151 |
| 2025-01-21 | 1,165 | 1,165 | 1,148 | 1,160 | 24,800 | 1,160 |
| 2025-01-20 | 1,134 | 1,168 | 1,134 | 1,165 | 55,600 | 1,165 |
| 2025-01-17 | 1,116 | 1,136 | 1,113 | 1,136 | 49,400 | 1,136 |
| 2025-01-16 | 1,130 | 1,131 | 1,112 | 1,116 | 56,600 | 1,116 |
| 2025-01-15 | 1,138 | 1,148 | 1,121 | 1,132 | 23,600 | 1,132 |
| 2025-01-14 | 1,138 | 1,138 | 1,124 | 1,124 | 48,600 | 1,124 |
| 2025-01-10 | 1,145 | 1,149 | 1,139 | 1,146 | 53,800 | 1,146 |
| 2025-01-09 | 1,152 | 1,158 | 1,146 | 1,150 | 46,800 | 1,150 |
| 2025-01-08 | 1,167 | 1,168 | 1,153 | 1,157 | 61,400 | 1,157 |
| 2025-01-07 | 1,177 | 1,177 | 1,165 | 1,170 | 44,600 | 1,170 |
| 2025-01-06 | 1,173 | 1,174 | 1,162 | 1,171 | 40,800 | 1,171 |
分割・併合履歴 ： なし