7280 (株)ミツバ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,160 | 1,172 | 1,128 | 1,154 | 320,000 | 1,154 |
| 2026-01-15 | 1,171 | 1,214 | 1,144 | 1,166 | 856,200 | 1,166 |
| 2026-01-14 | 1,155 | 1,278 | 1,150 | 1,186 | 1,016,600 | 1,186 |
| 2026-01-13 | 1,159 | 1,165 | 1,126 | 1,157 | 303,600 | 1,157 |
| 2026-01-09 | 1,115 | 1,133 | 1,106 | 1,119 | 249,500 | 1,119 |
| 2026-01-08 | 1,124 | 1,178 | 1,088 | 1,098 | 576,600 | 1,098 |
| 2026-01-07 | 1,092 | 1,120 | 1,091 | 1,120 | 275,600 | 1,120 |
| 2026-01-06 | 1,082 | 1,094 | 1,072 | 1,091 | 189,000 | 1,091 |
| 2026-01-05 | 1,058 | 1,089 | 1,054 | 1,068 | 344,700 | 1,068 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1988-03-28]1株→1.1株