7280 (株)ミツバ 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 856 | 865 | 832 | 836 | 155,500 | 836 |
| 2024-11-19 | 855 | 864 | 849 | 857 | 147,900 | 857 |
| 2024-11-18 | 851 | 877 | 851 | 851 | 237,000 | 851 |
| 2024-11-15 | 862 | 868 | 842 | 862 | 318,800 | 862 |
| 2024-11-14 | 868 | 886 | 852 | 861 | 645,000 | 861 |
| 2024-11-13 | 836 | 849 | 827 | 828 | 211,100 | 828 |
| 2024-11-12 | 837 | 855 | 835 | 843 | 249,000 | 843 |
| 2024-11-11 | 835 | 835 | 818 | 823 | 167,000 | 823 |
| 2024-11-08 | 863 | 867 | 836 | 840 | 231,100 | 840 |
| 2024-11-07 | 861 | 885 | 861 | 867 | 194,500 | 867 |
| 2024-11-06 | 865 | 875 | 857 | 861 | 98,400 | 861 |
| 2024-11-05 | 857 | 869 | 852 | 861 | 104,300 | 861 |
| 2024-11-01 | 871 | 871 | 850 | 850 | 106,600 | 850 |
| 2024-10-31 | 881 | 890 | 870 | 883 | 101,400 | 883 |
| 2024-10-30 | 876 | 893 | 876 | 881 | 193,400 | 881 |
| 2024-10-29 | 874 | 884 | 872 | 876 | 69,800 | 876 |
| 2024-10-28 | 843 | 881 | 837 | 875 | 123,900 | 875 |
| 2024-10-25 | 854 | 855 | 842 | 846 | 75,500 | 846 |
| 2024-10-24 | 849 | 863 | 841 | 858 | 112,700 | 858 |
| 2024-10-23 | 856 | 875 | 851 | 859 | 82,500 | 859 |
| 2024-10-22 | 866 | 870 | 848 | 854 | 107,300 | 854 |
| 2024-10-21 | 862 | 874 | 861 | 866 | 55,400 | 866 |
| 2024-10-18 | 877 | 878 | 860 | 863 | 84,800 | 863 |
| 2024-10-17 | 880 | 890 | 873 | 873 | 71,000 | 873 |
| 2024-10-16 | 880 | 886 | 865 | 873 | 131,400 | 873 |
| 2024-10-15 | 909 | 909 | 892 | 892 | 141,000 | 892 |
| 2024-10-11 | 898 | 911 | 897 | 902 | 85,100 | 902 |
| 2024-10-10 | 897 | 905 | 891 | 896 | 120,300 | 896 |
| 2024-10-09 | 898 | 898 | 888 | 891 | 136,700 | 891 |
| 2024-10-08 | 902 | 907 | 892 | 895 | 119,200 | 895 |
| 2024-10-07 | 925 | 926 | 910 | 916 | 97,500 | 916 |
| 2024-10-04 | 917 | 917 | 900 | 901 | 72,800 | 901 |
| 2024-10-03 | 925 | 930 | 911 | 911 | 84,000 | 911 |
| 2024-10-02 | 890 | 899 | 884 | 889 | 137,800 | 889 |
| 2024-10-01 | 901 | 909 | 894 | 904 | 89,800 | 904 |
| 2024-09-30 | 915 | 916 | 897 | 898 | 164,600 | 898 |
| 2024-09-27 | 975 | 975 | 945 | 960 | 99,100 | 960 |
| 2024-09-26 | 953 | 965 | 937 | 965 | 141,800 | 965 |
| 2024-09-25 | 932 | 959 | 932 | 948 | 114,200 | 948 |
| 2024-09-24 | 950 | 962 | 936 | 936 | 92,500 | 936 |
| 2024-09-20 | 957 | 961 | 941 | 941 | 120,800 | 941 |
| 2024-09-19 | 935 | 954 | 933 | 944 | 142,700 | 944 |
| 2024-09-18 | 919 | 937 | 914 | 931 | 93,700 | 931 |
| 2024-09-17 | 912 | 915 | 882 | 912 | 141,600 | 912 |
| 2024-09-13 | 921 | 923 | 909 | 910 | 113,600 | 910 |
| 2024-09-12 | 912 | 933 | 912 | 927 | 106,500 | 927 |
| 2024-09-11 | 914 | 914 | 875 | 888 | 172,100 | 888 |
| 2024-09-10 | 931 | 933 | 919 | 922 | 144,200 | 922 |
| 2024-09-09 | 930 | 933 | 902 | 926 | 171,400 | 926 |
| 2024-09-06 | 985 | 985 | 949 | 960 | 133,500 | 960 |
| 2024-09-05 | 979 | 1,010 | 974 | 982 | 84,200 | 982 |
| 2024-09-04 | 1,014 | 1,014 | 985 | 985 | 127,100 | 985 |
| 2024-09-03 | 1,042 | 1,047 | 1,031 | 1,033 | 48,300 | 1,033 |
| 2024-09-02 | 1,054 | 1,058 | 1,031 | 1,035 | 83,000 | 1,035 |
| 2024-08-30 | 1,024 | 1,045 | 1,024 | 1,042 | 80,000 | 1,042 |
| 2024-08-29 | 1,007 | 1,021 | 1,005 | 1,020 | 70,900 | 1,020 |
| 2024-08-28 | 1,000 | 1,014 | 999 | 1,014 | 48,200 | 1,014 |
| 2024-08-27 | 989 | 1,017 | 986 | 1,007 | 88,600 | 1,007 |
| 2024-08-26 | 993 | 998 | 984 | 991 | 90,100 | 991 |
| 2024-08-23 | 1,003 | 1,016 | 991 | 1,004 | 106,600 | 1,004 |
| 2024-08-22 | 1,005 | 1,010 | 994 | 997 | 83,000 | 997 |
| 2024-08-21 | 998 | 1,009 | 992 | 1,002 | 97,100 | 1,002 |
| 2024-08-20 | 1,012 | 1,033 | 1,008 | 1,026 | 126,100 | 1,026 |
| 2024-08-19 | 1,008 | 1,022 | 991 | 991 | 167,300 | 991 |
| 2024-08-16 | 994 | 1,024 | 992 | 1,019 | 203,500 | 1,019 |
| 2024-08-15 | 1,000 | 1,000 | 976 | 982 | 150,300 | 982 |
| 2024-08-14 | 979 | 1,004 | 972 | 1,000 | 223,700 | 1,000 |
| 2024-08-13 | 967 | 976 | 951 | 970 | 160,500 | 970 |
| 2024-08-09 | 963 | 1,010 | 941 | 963 | 428,600 | 963 |
| 2024-08-08 | 907 | 948 | 897 | 925 | 429,300 | 925 |
| 2024-08-07 | 800 | 872 | 792 | 832 | 290,200 | 832 |
| 2024-08-06 | 785 | 850 | 782 | 842 | 378,900 | 842 |
| 2024-08-05 | 800 | 813 | 755 | 755 | 348,400 | 755 |
| 2024-08-02 | 938 | 940 | 902 | 905 | 231,500 | 905 |
| 2024-08-01 | 1,038 | 1,038 | 981 | 990 | 198,800 | 990 |
| 2024-07-31 | 1,009 | 1,046 | 1,006 | 1,046 | 112,300 | 1,046 |
| 2024-07-30 | 1,022 | 1,031 | 1,013 | 1,030 | 115,400 | 1,030 |
| 2024-07-29 | 1,021 | 1,046 | 1,021 | 1,033 | 92,600 | 1,033 |
| 2024-07-26 | 1,017 | 1,020 | 995 | 1,001 | 156,100 | 1,001 |
| 2024-07-25 | 1,024 | 1,030 | 1,004 | 1,004 | 194,900 | 1,004 |
| 2024-07-24 | 1,067 | 1,081 | 1,054 | 1,059 | 112,400 | 1,059 |
| 2024-07-23 | 1,079 | 1,097 | 1,069 | 1,080 | 153,000 | 1,080 |
| 2024-07-22 | 1,104 | 1,109 | 1,059 | 1,060 | 202,200 | 1,060 |
| 2024-07-19 | 1,148 | 1,148 | 1,101 | 1,112 | 242,300 | 1,112 |
| 2024-07-18 | 1,171 | 1,178 | 1,155 | 1,155 | 185,000 | 1,155 |
| 2024-07-17 | 1,200 | 1,211 | 1,191 | 1,199 | 145,700 | 1,199 |
| 2024-07-16 | 1,194 | 1,203 | 1,185 | 1,191 | 145,400 | 1,191 |
| 2024-07-12 | 1,162 | 1,187 | 1,159 | 1,175 | 147,800 | 1,175 |
| 2024-07-11 | 1,184 | 1,191 | 1,166 | 1,191 | 149,700 | 1,191 |
| 2024-07-10 | 1,150 | 1,164 | 1,149 | 1,162 | 138,600 | 1,162 |
| 2024-07-09 | 1,160 | 1,173 | 1,147 | 1,155 | 135,800 | 1,155 |
| 2024-07-08 | 1,180 | 1,198 | 1,154 | 1,154 | 163,800 | 1,154 |
| 2024-07-05 | 1,207 | 1,210 | 1,167 | 1,169 | 190,100 | 1,169 |
| 2024-07-04 | 1,202 | 1,220 | 1,198 | 1,210 | 225,300 | 1,210 |
| 2024-07-03 | 1,180 | 1,203 | 1,167 | 1,192 | 239,900 | 1,192 |
| 2024-07-02 | 1,150 | 1,179 | 1,150 | 1,166 | 305,800 | 1,166 |
| 2024-07-01 | 1,152 | 1,162 | 1,126 | 1,129 | 167,600 | 1,129 |
| 2024-06-28 | 1,133 | 1,148 | 1,120 | 1,147 | 170,500 | 1,147 |
| 2024-06-27 | 1,140 | 1,149 | 1,122 | 1,130 | 132,200 | 1,130 |
| 2024-06-26 | 1,132 | 1,159 | 1,127 | 1,138 | 215,300 | 1,138 |
| 2024-06-25 | 1,098 | 1,137 | 1,097 | 1,125 | 138,400 | 1,125 |
| 2024-06-24 | 1,079 | 1,099 | 1,071 | 1,092 | 138,200 | 1,092 |
| 2024-06-21 | 1,085 | 1,088 | 1,068 | 1,074 | 195,800 | 1,074 |
| 2024-06-20 | 1,079 | 1,085 | 1,068 | 1,076 | 95,500 | 1,076 |
| 2024-06-19 | 1,100 | 1,108 | 1,087 | 1,093 | 110,200 | 1,093 |
| 2024-06-18 | 1,103 | 1,109 | 1,086 | 1,091 | 115,600 | 1,091 |
| 2024-06-17 | 1,113 | 1,114 | 1,070 | 1,086 | 181,600 | 1,086 |
| 2024-06-14 | 1,091 | 1,149 | 1,086 | 1,137 | 242,900 | 1,137 |
| 2024-06-13 | 1,128 | 1,146 | 1,093 | 1,097 | 158,400 | 1,097 |
| 2024-06-12 | 1,109 | 1,148 | 1,108 | 1,129 | 187,000 | 1,129 |
| 2024-06-11 | 1,103 | 1,122 | 1,102 | 1,105 | 152,700 | 1,105 |
| 2024-06-10 | 1,071 | 1,102 | 1,071 | 1,097 | 241,200 | 1,097 |
| 2024-06-07 | 1,031 | 1,078 | 1,030 | 1,077 | 207,900 | 1,077 |
| 2024-06-06 | 1,052 | 1,054 | 1,030 | 1,032 | 259,800 | 1,032 |
| 2024-06-05 | 1,076 | 1,076 | 1,046 | 1,049 | 172,400 | 1,049 |
| 2024-06-04 | 1,090 | 1,098 | 1,082 | 1,083 | 116,400 | 1,083 |
| 2024-06-03 | 1,093 | 1,117 | 1,091 | 1,106 | 210,900 | 1,106 |
| 2024-05-31 | 1,051 | 1,084 | 1,037 | 1,080 | 180,100 | 1,080 |
| 2024-05-30 | 1,029 | 1,054 | 1,027 | 1,051 | 151,000 | 1,051 |
| 2024-05-29 | 1,049 | 1,058 | 1,043 | 1,043 | 128,000 | 1,043 |
| 2024-05-28 | 1,056 | 1,067 | 1,052 | 1,058 | 84,900 | 1,058 |
| 2024-05-27 | 1,058 | 1,062 | 1,045 | 1,057 | 79,000 | 1,057 |
| 2024-05-24 | 1,042 | 1,057 | 1,030 | 1,046 | 111,300 | 1,046 |
| 2024-05-23 | 1,064 | 1,075 | 1,051 | 1,058 | 131,500 | 1,058 |
| 2024-05-22 | 1,078 | 1,079 | 1,057 | 1,057 | 168,900 | 1,057 |
| 2024-05-21 | 1,092 | 1,109 | 1,084 | 1,085 | 203,700 | 1,085 |
| 2024-05-20 | 1,065 | 1,097 | 1,060 | 1,088 | 205,300 | 1,088 |
| 2024-05-17 | 1,061 | 1,082 | 1,052 | 1,068 | 234,200 | 1,068 |
| 2024-05-16 | 1,073 | 1,073 | 1,041 | 1,055 | 321,700 | 1,055 |
| 2024-05-15 | 1,079 | 1,098 | 1,061 | 1,074 | 479,600 | 1,074 |
| 2024-05-14 | 1,080 | 1,115 | 1,032 | 1,063 | 923,300 | 1,063 |
| 2024-05-13 | 1,143 | 1,162 | 1,080 | 1,080 | 1,005,600 | 1,080 |
| 2024-05-10 | 1,393 | 1,412 | 1,310 | 1,380 | 496,500 | 1,380 |
| 2024-05-09 | 1,411 | 1,450 | 1,393 | 1,415 | 213,700 | 1,415 |
| 2024-05-08 | 1,393 | 1,410 | 1,382 | 1,397 | 167,000 | 1,397 |
| 2024-05-07 | 1,440 | 1,449 | 1,393 | 1,393 | 162,200 | 1,393 |
| 2024-05-02 | 1,424 | 1,440 | 1,416 | 1,432 | 101,300 | 1,432 |
| 2024-05-01 | 1,457 | 1,471 | 1,427 | 1,434 | 105,400 | 1,434 |
| 2024-04-30 | 1,428 | 1,460 | 1,424 | 1,457 | 133,700 | 1,457 |
| 2024-04-26 | 1,390 | 1,423 | 1,371 | 1,399 | 257,600 | 1,399 |
| 2024-04-25 | 1,465 | 1,476 | 1,435 | 1,435 | 97,600 | 1,435 |
| 2024-04-24 | 1,484 | 1,484 | 1,463 | 1,477 | 133,900 | 1,477 |
| 2024-04-23 | 1,471 | 1,487 | 1,447 | 1,463 | 132,800 | 1,463 |
| 2024-04-22 | 1,451 | 1,475 | 1,435 | 1,451 | 137,300 | 1,451 |
| 2024-04-19 | 1,456 | 1,476 | 1,411 | 1,434 | 184,000 | 1,434 |
| 2024-04-18 | 1,435 | 1,487 | 1,422 | 1,476 | 206,900 | 1,476 |
| 2024-04-17 | 1,480 | 1,489 | 1,435 | 1,453 | 163,100 | 1,453 |
| 2024-04-16 | 1,517 | 1,534 | 1,479 | 1,488 | 206,700 | 1,488 |
| 2024-04-15 | 1,545 | 1,551 | 1,516 | 1,545 | 157,600 | 1,545 |
| 2024-04-12 | 1,538 | 1,571 | 1,530 | 1,566 | 243,500 | 1,566 |
| 2024-04-11 | 1,520 | 1,536 | 1,501 | 1,530 | 126,200 | 1,530 |
| 2024-04-10 | 1,528 | 1,533 | 1,515 | 1,520 | 138,700 | 1,520 |
| 2024-04-09 | 1,495 | 1,513 | 1,491 | 1,506 | 166,300 | 1,506 |
| 2024-04-08 | 1,465 | 1,504 | 1,464 | 1,499 | 186,000 | 1,499 |
| 2024-04-05 | 1,447 | 1,473 | 1,441 | 1,462 | 313,100 | 1,462 |
| 2024-04-04 | 1,514 | 1,553 | 1,499 | 1,512 | 267,100 | 1,512 |
| 2024-04-03 | 1,497 | 1,514 | 1,485 | 1,496 | 277,900 | 1,496 |
| 2024-04-02 | 1,531 | 1,535 | 1,498 | 1,508 | 224,000 | 1,508 |
| 2024-04-01 | 1,640 | 1,641 | 1,546 | 1,546 | 306,100 | 1,546 |
| 2024-03-29 | 1,632 | 1,641 | 1,617 | 1,633 | 127,400 | 1,633 |
| 2024-03-28 | 1,630 | 1,657 | 1,624 | 1,631 | 228,100 | 1,631 |
| 2024-03-27 | 1,583 | 1,649 | 1,583 | 1,633 | 426,500 | 1,633 |
| 2024-03-26 | 1,597 | 1,623 | 1,582 | 1,583 | 252,300 | 1,583 |
| 2024-03-25 | 1,615 | 1,629 | 1,594 | 1,598 | 254,900 | 1,598 |
| 2024-03-22 | 1,610 | 1,630 | 1,593 | 1,616 | 288,900 | 1,616 |
| 2024-03-21 | 1,606 | 1,635 | 1,603 | 1,623 | 405,000 | 1,623 |
| 2024-03-19 | 1,532 | 1,579 | 1,519 | 1,579 | 361,500 | 1,579 |
| 2024-03-18 | 1,521 | 1,539 | 1,501 | 1,520 | 372,100 | 1,520 |
| 2024-03-15 | 1,453 | 1,520 | 1,447 | 1,520 | 516,300 | 1,520 |
| 2024-03-14 | 1,438 | 1,470 | 1,438 | 1,465 | 319,700 | 1,465 |
| 2024-03-13 | 1,442 | 1,486 | 1,420 | 1,442 | 335,700 | 1,442 |
| 2024-03-12 | 1,406 | 1,429 | 1,378 | 1,422 | 235,400 | 1,422 |
| 2024-03-11 | 1,407 | 1,418 | 1,371 | 1,393 | 386,400 | 1,393 |
| 2024-03-08 | 1,425 | 1,484 | 1,412 | 1,462 | 293,100 | 1,462 |
| 2024-03-07 | 1,510 | 1,515 | 1,442 | 1,447 | 349,800 | 1,447 |
| 2024-03-06 | 1,442 | 1,490 | 1,437 | 1,490 | 345,200 | 1,490 |
| 2024-03-05 | 1,439 | 1,457 | 1,400 | 1,442 | 379,100 | 1,442 |
| 2024-03-04 | 1,427 | 1,469 | 1,410 | 1,443 | 393,400 | 1,443 |
| 2024-03-01 | 1,465 | 1,480 | 1,425 | 1,440 | 430,000 | 1,440 |
| 2024-02-29 | 1,354 | 1,456 | 1,340 | 1,453 | 826,400 | 1,453 |
| 2024-02-28 | 1,352 | 1,367 | 1,330 | 1,338 | 353,800 | 1,338 |
| 2024-02-27 | 1,335 | 1,356 | 1,325 | 1,347 | 308,600 | 1,347 |
| 2024-02-26 | 1,329 | 1,348 | 1,315 | 1,327 | 354,900 | 1,327 |
| 2024-02-22 | 1,338 | 1,346 | 1,309 | 1,332 | 356,200 | 1,332 |
| 2024-02-21 | 1,320 | 1,335 | 1,307 | 1,308 | 411,000 | 1,308 |
| 2024-02-20 | 1,321 | 1,358 | 1,318 | 1,334 | 408,400 | 1,334 |
| 2024-02-19 | 1,385 | 1,389 | 1,342 | 1,348 | 515,500 | 1,348 |
| 2024-02-16 | 1,439 | 1,454 | 1,360 | 1,415 | 1,402,900 | 1,415 |
| 2024-02-15 | 1,294 | 1,414 | 1,248 | 1,414 | 1,655,500 | 1,414 |
| 2024-02-14 | 1,130 | 1,137 | 1,095 | 1,114 | 569,000 | 1,114 |
| 2024-02-13 | 1,120 | 1,150 | 1,101 | 1,146 | 416,100 | 1,146 |
| 2024-02-09 | 1,116 | 1,122 | 1,100 | 1,106 | 213,900 | 1,106 |
| 2024-02-08 | 1,132 | 1,134 | 1,091 | 1,119 | 350,400 | 1,119 |
| 2024-02-07 | 1,099 | 1,142 | 1,092 | 1,128 | 373,900 | 1,128 |
| 2024-02-06 | 1,113 | 1,117 | 1,085 | 1,097 | 213,900 | 1,097 |
| 2024-02-05 | 1,104 | 1,117 | 1,092 | 1,112 | 290,100 | 1,112 |
| 2024-02-02 | 1,099 | 1,102 | 1,068 | 1,095 | 384,200 | 1,095 |
| 2024-02-01 | 1,090 | 1,105 | 1,088 | 1,089 | 183,400 | 1,089 |
| 2024-01-31 | 1,080 | 1,100 | 1,077 | 1,100 | 159,800 | 1,100 |
| 2024-01-30 | 1,082 | 1,098 | 1,070 | 1,086 | 159,900 | 1,086 |
| 2024-01-29 | 1,078 | 1,089 | 1,072 | 1,083 | 179,100 | 1,083 |
| 2024-01-26 | 1,105 | 1,105 | 1,071 | 1,071 | 258,400 | 1,071 |
| 2024-01-25 | 1,109 | 1,116 | 1,094 | 1,105 | 284,400 | 1,105 |
| 2024-01-24 | 1,117 | 1,125 | 1,103 | 1,117 | 342,300 | 1,117 |
| 2024-01-23 | 1,088 | 1,125 | 1,087 | 1,114 | 704,700 | 1,114 |
| 2024-01-22 | 1,060 | 1,084 | 1,060 | 1,079 | 255,500 | 1,079 |
| 2024-01-19 | 1,050 | 1,060 | 1,030 | 1,043 | 251,200 | 1,043 |
| 2024-01-18 | 1,012 | 1,037 | 1,007 | 1,032 | 201,100 | 1,032 |
| 2024-01-17 | 1,033 | 1,052 | 1,014 | 1,014 | 281,500 | 1,014 |
| 2024-01-16 | 1,034 | 1,039 | 1,026 | 1,031 | 203,700 | 1,031 |
| 2024-01-15 | 1,040 | 1,044 | 1,030 | 1,033 | 278,300 | 1,033 |
| 2024-01-12 | 1,052 | 1,069 | 1,030 | 1,034 | 525,900 | 1,034 |
| 2024-01-11 | 1,116 | 1,120 | 1,049 | 1,059 | 1,214,300 | 1,059 |
| 2024-01-10 | 1,058 | 1,088 | 1,034 | 1,086 | 833,500 | 1,086 |
| 2024-01-09 | 982 | 1,026 | 980 | 1,026 | 802,400 | 1,026 |
| 2024-01-05 | 976 | 980 | 950 | 952 | 251,800 | 952 |
| 2024-01-04 | 965 | 968 | 937 | 965 | 341,800 | 965 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株
