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
2024-06-211,0851,0881,0681,074195,8001,074
2024-06-201,0791,0851,0681,07695,5001,076
2024-06-191,1001,1081,0871,093110,2001,093
2024-06-181,1031,1091,0861,091115,6001,091
2024-06-171,1131,1141,0701,086181,6001,086
2024-06-141,0911,1491,0861,137242,9001,137
2024-06-131,1281,1461,0931,097158,4001,097
2024-06-121,1091,1481,1081,129187,0001,129
2024-06-111,1031,1221,1021,105152,7001,105
2024-06-101,0711,1021,0711,097241,2001,097
2024-06-071,0311,0781,0301,077207,9001,077
2024-06-061,0521,0541,0301,032259,8001,032
2024-06-051,0761,0761,0461,049172,4001,049
2024-06-041,0901,0981,0821,083116,4001,083
2024-06-031,0931,1171,0911,106210,9001,106
2024-05-311,0511,0841,0371,080180,1001,080
2024-05-301,0291,0541,0271,051151,0001,051
2024-05-291,0491,0581,0431,043128,0001,043
2024-05-281,0561,0671,0521,05884,9001,058
2024-05-271,0581,0621,0451,05779,0001,057
2024-05-241,0421,0571,0301,046111,3001,046
2024-05-231,0641,0751,0511,058131,5001,058
2024-05-221,0781,0791,0571,057168,9001,057
2024-05-211,0921,1091,0841,085203,7001,085
2024-05-201,0651,0971,0601,088205,3001,088
2024-05-171,0611,0821,0521,068234,2001,068
2024-05-161,0731,0731,0411,055321,7001,055
2024-05-151,0791,0981,0611,074479,6001,074
2024-05-141,0801,1151,0321,063923,3001,063
2024-05-131,1431,1621,0801,0801,005,6001,080
2024-05-101,3931,4121,3101,380496,5001,380
2024-05-091,4111,4501,3931,415213,7001,415
2024-05-081,3931,4101,3821,397167,0001,397
2024-05-071,4401,4491,3931,393162,2001,393
2024-05-021,4241,4401,4161,432101,3001,432
2024-05-011,4571,4711,4271,434105,4001,434
2024-04-301,4281,4601,4241,457133,7001,457
2024-04-261,3901,4231,3711,399257,6001,399
2024-04-251,4651,4761,4351,43597,6001,435
2024-04-241,4841,4841,4631,477133,9001,477
2024-04-231,4711,4871,4471,463132,8001,463
2024-04-221,4511,4751,4351,451137,3001,451
2024-04-191,4561,4761,4111,434184,0001,434
2024-04-181,4351,4871,4221,476206,9001,476
2024-04-171,4801,4891,4351,453163,1001,453
2024-04-161,5171,5341,4791,488206,7001,488
2024-04-151,5451,5511,5161,545157,6001,545
2024-04-121,5381,5711,5301,566243,5001,566
2024-04-111,5201,5361,5011,530126,2001,530
2024-04-101,5281,5331,5151,520138,7001,520
2024-04-091,4951,5131,4911,506166,3001,506
2024-04-081,4651,5041,4641,499186,0001,499
2024-04-051,4471,4731,4411,462313,1001,462
2024-04-041,5141,5531,4991,512267,1001,512
2024-04-031,4971,5141,4851,496277,9001,496
2024-04-021,5311,5351,4981,508224,0001,508
2024-04-011,6401,6411,5461,546306,1001,546
2024-03-291,6321,6411,6171,633127,4001,633
2024-03-281,6301,6571,6241,631228,1001,631
2024-03-271,5831,6491,5831,633426,5001,633
2024-03-261,5971,6231,5821,583252,3001,583
2024-03-251,6151,6291,5941,598254,9001,598
2024-03-221,6101,6301,5931,616288,9001,616
2024-03-211,6061,6351,6031,623405,0001,623
2024-03-191,5321,5791,5191,579361,5001,579
2024-03-181,5211,5391,5011,520372,1001,520
2024-03-151,4531,5201,4471,520516,3001,520
2024-03-141,4381,4701,4381,465319,7001,465
2024-03-131,4421,4861,4201,442335,7001,442
2024-03-121,4061,4291,3781,422235,4001,422
2024-03-111,4071,4181,3711,393386,4001,393
2024-03-081,4251,4841,4121,462293,1001,462
2024-03-071,5101,5151,4421,447349,8001,447
2024-03-061,4421,4901,4371,490345,2001,490
2024-03-051,4391,4571,4001,442379,1001,442
2024-03-041,4271,4691,4101,443393,4001,443
2024-03-011,4651,4801,4251,440430,0001,440
2024-02-291,3541,4561,3401,453826,4001,453
2024-02-281,3521,3671,3301,338353,8001,338
2024-02-271,3351,3561,3251,347308,6001,347
2024-02-261,3291,3481,3151,327354,9001,327
2024-02-221,3381,3461,3091,332356,2001,332
2024-02-211,3201,3351,3071,308411,0001,308
2024-02-201,3211,3581,3181,334408,4001,334
2024-02-191,3851,3891,3421,348515,5001,348
2024-02-161,4391,4541,3601,4151,402,9001,415
2024-02-151,2941,4141,2481,4141,655,5001,414
2024-02-141,1301,1371,0951,114569,0001,114
2024-02-131,1201,1501,1011,146416,1001,146
2024-02-091,1161,1221,1001,106213,9001,106
2024-02-081,1321,1341,0911,119350,4001,119
2024-02-071,0991,1421,0921,128373,9001,128
2024-02-061,1131,1171,0851,097213,9001,097
2024-02-051,1041,1171,0921,112290,1001,112
2024-02-021,0991,1021,0681,095384,2001,095
2024-02-011,0901,1051,0881,089183,4001,089
2024-01-311,0801,1001,0771,100159,8001,100
2024-01-301,0821,0981,0701,086159,9001,086
2024-01-291,0781,0891,0721,083179,1001,083
2024-01-261,1051,1051,0711,071258,4001,071
2024-01-251,1091,1161,0941,105284,4001,105
2024-01-241,1171,1251,1031,117342,3001,117
2024-01-231,0881,1251,0871,114704,7001,114
2024-01-221,0601,0841,0601,079255,5001,079
2024-01-191,0501,0601,0301,043251,2001,043
2024-01-181,0121,0371,0071,032201,1001,032
2024-01-171,0331,0521,0141,014281,5001,014
2024-01-161,0341,0391,0261,031203,7001,031
2024-01-151,0401,0441,0301,033278,3001,033
2024-01-121,0521,0691,0301,034525,9001,034
2024-01-111,1161,1201,0491,0591,214,3001,059
2024-01-101,0581,0881,0341,086833,5001,086
2024-01-099821,0269801,026802,4001,026
2024-01-05976980950952251,800952
2024-01-04965968937965341,800965

分割・併合履歴 : [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株