7280 (株)ミツバ 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 | 755 | 757 | 712 | 730 | 348,300 | 730 |
| 2025-04-03 | 780 | 796 | 773 | 785 | 209,300 | 785 |
| 2025-04-02 | 833 | 833 | 809 | 824 | 121,400 | 824 |
| 2025-04-01 | 850 | 850 | 835 | 835 | 218,500 | 835 |
| 2025-03-31 | 842 | 842 | 817 | 820 | 167,500 | 820 |
| 2025-03-28 | 865 | 874 | 854 | 857 | 235,000 | 857 |
| 2025-03-27 | 881 | 885 | 870 | 882 | 416,600 | 882 |
| 2025-03-26 | 881 | 894 | 872 | 889 | 215,500 | 889 |
| 2025-03-25 | 880 | 894 | 875 | 880 | 181,500 | 880 |
| 2025-03-24 | 875 | 875 | 862 | 867 | 246,700 | 867 |
| 2025-03-21 | 868 | 880 | 865 | 865 | 212,500 | 865 |
| 2025-03-19 | 882 | 893 | 880 | 883 | 232,500 | 883 |
| 2025-03-18 | 865 | 887 | 865 | 886 | 206,500 | 886 |
| 2025-03-17 | 847 | 855 | 843 | 850 | 184,000 | 850 |
| 2025-03-14 | 838 | 840 | 831 | 833 | 138,900 | 833 |
| 2025-03-13 | 852 | 853 | 838 | 839 | 139,000 | 839 |
| 2025-03-12 | 835 | 862 | 835 | 861 | 181,600 | 861 |
| 2025-03-11 | 819 | 833 | 811 | 831 | 165,200 | 831 |
| 2025-03-10 | 828 | 837 | 827 | 832 | 134,100 | 832 |
| 2025-03-07 | 802 | 823 | 800 | 823 | 178,700 | 823 |
| 2025-03-06 | 816 | 833 | 812 | 817 | 170,900 | 817 |
| 2025-03-05 | 794 | 808 | 791 | 801 | 159,800 | 801 |
| 2025-03-04 | 798 | 803 | 785 | 794 | 130,200 | 794 |
| 2025-03-03 | 798 | 811 | 788 | 809 | 137,100 | 809 |
| 2025-02-28 | 792 | 806 | 780 | 787 | 187,300 | 787 |
| 2025-02-27 | 782 | 804 | 782 | 799 | 134,600 | 799 |
| 2025-02-26 | 776 | 781 | 766 | 779 | 113,400 | 779 |
| 2025-02-25 | 775 | 790 | 770 | 780 | 119,800 | 780 |
| 2025-02-21 | 782 | 787 | 774 | 787 | 149,500 | 787 |
| 2025-02-20 | 801 | 808 | 781 | 782 | 166,000 | 782 |
| 2025-02-19 | 825 | 826 | 801 | 801 | 156,900 | 801 |
| 2025-02-18 | 833 | 835 | 824 | 825 | 119,500 | 825 |
| 2025-02-17 | 873 | 873 | 836 | 836 | 159,900 | 836 |
| 2025-02-14 | 881 | 884 | 870 | 875 | 182,500 | 875 |
| 2025-02-13 | 832 | 894 | 832 | 888 | 371,200 | 888 |
| 2025-02-12 | 860 | 867 | 820 | 822 | 430,100 | 822 |
| 2025-02-10 | 830 | 858 | 823 | 854 | 220,600 | 854 |
| 2025-02-07 | 816 | 831 | 810 | 830 | 205,000 | 830 |
| 2025-02-06 | 819 | 828 | 815 | 816 | 140,400 | 816 |
| 2025-02-05 | 828 | 831 | 810 | 820 | 206,100 | 820 |
| 2025-02-04 | 850 | 854 | 822 | 822 | 198,800 | 822 |
| 2025-02-03 | 872 | 879 | 821 | 821 | 344,100 | 821 |
| 2025-01-31 | 891 | 891 | 873 | 884 | 152,600 | 884 |
| 2025-01-30 | 884 | 893 | 882 | 891 | 103,800 | 891 |
| 2025-01-29 | 890 | 891 | 883 | 884 | 65,800 | 884 |
| 2025-01-28 | 886 | 890 | 879 | 887 | 128,800 | 887 |
| 2025-01-27 | 896 | 901 | 889 | 889 | 72,800 | 889 |
| 2025-01-24 | 892 | 899 | 884 | 886 | 99,100 | 886 |
| 2025-01-23 | 896 | 896 | 885 | 892 | 114,000 | 892 |
| 2025-01-22 | 917 | 919 | 896 | 896 | 108,000 | 896 |
| 2025-01-21 | 917 | 922 | 909 | 910 | 84,900 | 910 |
| 2025-01-20 | 898 | 917 | 898 | 913 | 112,100 | 913 |
| 2025-01-17 | 917 | 917 | 895 | 900 | 132,000 | 900 |
| 2025-01-16 | 911 | 916 | 904 | 911 | 110,600 | 911 |
| 2025-01-15 | 903 | 911 | 898 | 908 | 121,000 | 908 |
| 2025-01-14 | 893 | 896 | 880 | 894 | 144,200 | 894 |
| 2025-01-10 | 899 | 908 | 895 | 899 | 105,000 | 899 |
| 2025-01-09 | 926 | 926 | 907 | 908 | 128,200 | 908 |
| 2025-01-08 | 936 | 940 | 925 | 931 | 115,100 | 931 |
| 2025-01-07 | 941 | 945 | 930 | 940 | 139,500 | 940 |
| 2025-01-06 | 980 | 980 | 944 | 944 | 181,600 | 944 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株