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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
