7280 (株)ミツバの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	942	980	942	980	464,500	980
2023-12-28	933	948	918	947	289,500	947
2023-12-27	944	952	938	948	187,300	948
2023-12-26	927	947	926	942	228,500	942
2023-12-25	930	935	918	928	193,300	928
2023-12-22	926	936	917	925	187,700	925
2023-12-21	927	936	916	925	215,400	925
2023-12-20	953	958	936	942	355,600	942
2023-12-19	919	934	906	934	257,800	934
2023-12-18	898	926	890	920	245,300	920
2023-12-15	894	913	889	913	255,200	913
2023-12-14	934	934	890	891	444,200	891
2023-12-13	932	949	920	937	385,700	937
2023-12-12	962	963	909	917	473,400	917
2023-12-11	937	959	937	950	581,200	950
2023-12-08	954	955	912	914	762,900	914
2023-12-07	998	1,010	982	984	427,500	984
2023-12-06	967	1,003	952	1,000	617,400	1,000
2023-12-05	935	982	927	966	752,800	966
2023-12-04	922	922	897	920	265,700	920
2023-12-01	943	944	914	922	389,200	922
2023-11-30	896	933	892	933	310,800	933
2023-11-29	932	932	904	911	616,100	911
2023-11-28	890	958	888	951	1,031,500	951
2023-11-27	857	897	850	885	558,100	885
2023-11-24	836	851	831	842	327,100	842
2023-11-22	826	838	820	827	228,200	827
2023-11-21	850	851	836	839	233,800	839
2023-11-20	867	886	852	852	326,800	852
2023-11-17	847	869	837	868	349,900	868
2023-11-16	845	873	841	853	377,400	853
2023-11-15	860	860	841	852	340,300	852
2023-11-14	845	863	840	850	522,500	850
2023-11-13	882	888	844	851	954,500	851
2023-11-10	818	880	794	880	2,627,800	880
2023-11-09	779	797	770	797	1,160,900	797
2023-11-08	740	740	697	697	480,600	697
2023-11-07	726	737	723	733	237,900	733
2023-11-06	715	733	712	727	277,600	727
2023-11-02	707	714	697	700	276,700	700
2023-11-01	706	706	694	698	383,600	698
2023-10-31	681	690	668	686	278,200	686
2023-10-30	685	690	673	681	267,100	681
2023-10-27	688	701	688	699	185,500	699
2023-10-26	688	696	677	684	235,500	684
2023-10-25	692	703	689	693	238,800	693
2023-10-24	671	689	651	685	372,000	685
2023-10-23	674	682	667	671	215,800	671
2023-10-20	678	689	671	682	256,500	682
2023-10-19	693	694	679	685	175,800	685
2023-10-18	687	702	683	702	201,300	702
2023-10-17	698	705	678	682	296,400	682
2023-10-16	690	700	680	688	376,100	688
2023-10-13	699	708	693	697	311,500	697
2023-10-12	713	720	708	714	161,000	714
2023-10-11	727	732	713	713	230,400	713
2023-10-10	735	737	720	725	225,900	725
2023-10-06	720	731	717	725	275,800	725
2023-10-05	693	723	685	719	408,700	719
2023-10-04	698	706	675	675	620,800	675
2023-10-03	751	752	711	711	606,000	711
2023-10-02	801	805	760	760	385,200	760
2023-09-29	823	836	785	791	598,000	791
2023-09-28	791	816	790	812	419,700	812
2023-09-27	784	788	775	787	247,400	787
2023-09-26	823	823	792	792	327,500	792
2023-09-25	802	824	791	824	358,600	824
2023-09-22	791	805	776	800	337,800	800
2023-09-21	784	808	780	805	349,800	805
2023-09-20	817	823	791	791	448,900	791
2023-09-19	807	814	797	811	485,700	811
2023-09-15	766	800	766	800	670,400	800
2023-09-14	770	770	761	763	221,500	763
2023-09-13	783	787	770	775	159,900	775
2023-09-12	765	778	761	778	188,300	778
2023-09-11	768	772	763	770	144,200	770
2023-09-08	767	778	762	764	225,800	764
2023-09-07	780	785	773	774	182,600	774
2023-09-06	790	795	783	788	198,900	788
2023-09-05	803	803	779	792	210,400	792
2023-09-04	775	793	774	793	196,300	793
2023-09-01	765	777	762	767	241,600	767
2023-08-31	763	774	758	765	192,200	765
2023-08-30	771	773	762	764	155,800	764
2023-08-29	756	765	747	762	191,900	762
2023-08-28	763	771	748	753	249,800	753
2023-08-25	754	763	746	748	314,000	748
2023-08-24	797	797	773	773	270,700	773
2023-08-23	778	805	773	797	287,700	797
2023-08-22	749	785	748	782	500,700	782
2023-08-21	733	748	731	748	316,500	748
2023-08-18	703	724	703	723	104,300	723
2023-08-17	714	718	688	712	435,400	712
2023-08-16	728	732	714	719	307,600	719
2023-08-15	751	762	743	743	224,000	743
2023-08-14	770	781	743	749	440,300	749
2023-08-10	762	777	744	770	769,700	770
2023-08-09	809	809	774	791	541,900	791
2023-08-08	819	819	801	807	308,300	807
2023-08-07	820	821	803	821	349,000	821
2023-08-04	829	845	827	833	186,100	833
2023-08-03	843	848	826	833	319,200	833
2023-08-02	870	870	841	851	474,200	851
2023-08-01	830	876	827	874	707,600	874
2023-07-31	825	842	818	830	368,400	830
2023-07-28	810	831	794	815	670,200	815
2023-07-27	827	834	817	823	338,700	823
2023-07-26	843	843	824	829	254,800	829
2023-07-25	833	844	826	843	339,300	843
2023-07-24	815	825	814	825	183,000	825
2023-07-21	809	815	798	813	182,900	813
2023-07-20	810	823	805	812	239,600	812
2023-07-19	792	805	788	805	168,800	805
2023-07-18	774	792	771	783	275,000	783
2023-07-14	784	788	758	771	302,800	771
2023-07-13	782	792	766	786	352,700	786
2023-07-12	801	802	779	781	362,700	781
2023-07-11	822	836	797	799	320,200	799
2023-07-10	832	832	807	818	333,300	818
2023-07-07	810	847	794	835	512,800	835
2023-07-06	854	854	826	838	409,800	838
2023-07-05	859	859	835	856	267,200	856
2023-07-04	838	863	838	850	560,900	850
2023-07-03	820	831	814	827	223,900	827
2023-06-30	805	813	799	809	162,900	809
2023-06-29	809	820	801	805	230,900	805
2023-06-28	793	808	784	805	305,400	805
2023-06-27	795	799	772	778	330,700	778
2023-06-26	805	818	791	794	330,800	794
2023-06-23	822	830	795	807	498,000	807
2023-06-22	845	845	819	822	267,700	822
2023-06-21	831	838	818	831	441,800	831
2023-06-20	805	839	795	839	420,200	839
2023-06-19	793	820	790	805	433,300	805
2023-06-16	810	816	774	795	720,100	795
2023-06-15	761	807	757	803	838,500	803
2023-06-14	749	753	732	750	332,700	750
2023-06-13	747	754	732	737	281,100	737
2023-06-12	713	742	702	739	553,200	739
2023-06-09	698	709	693	705	205,000	705
2023-06-08	709	709	687	688	303,100	688
2023-06-07	707	719	700	701	311,300	701
2023-06-06	706	708	698	704	202,700	704
2023-06-05	719	719	704	714	365,900	714
2023-06-02	682	695	679	694	198,800	694
2023-06-01	672	679	665	674	227,600	674
2023-05-31	701	703	682	682	318,200	682
2023-05-30	694	712	687	712	270,900	712
2023-05-29	710	713	694	698	233,700	698
2023-05-26	710	711	701	702	159,900	702
2023-05-25	705	712	695	708	218,300	708
2023-05-24	696	713	692	711	191,600	711
2023-05-23	710	723	698	704	301,600	704
2023-05-22	710	717	697	705	284,000	705
2023-05-19	695	708	688	708	257,200	708
2023-05-18	692	696	684	692	265,700	692
2023-05-17	709	715	686	689	336,000	689
2023-05-16	704	718	696	710	324,900	710
2023-05-15	735	739	703	703	634,300	703
2023-05-12	718	755	694	735	1,724,300	735
2023-05-11	699	699	690	699	896,800	699
2023-05-10	609	609	588	599	244,900	599
2023-05-09	604	609	599	604	200,400	604
2023-05-08	593	607	592	599	165,200	599
2023-05-02	603	603	590	598	210,400	598
2023-05-01	595	607	595	603	332,200	603
2023-04-28	585	589	577	585	192,900	585
2023-04-27	558	577	558	575	156,300	575
2023-04-26	563	566	555	560	166,700	560
2023-04-25	581	585	570	571	178,100	571
2023-04-24	577	579	572	576	114,100	576
2023-04-21	578	583	569	578	119,800	578
2023-04-20	589	589	579	582	105,800	582
2023-04-19	579	590	572	588	200,400	588
2023-04-18	585	599	580	583	193,300	583
2023-04-17	585	592	575	581	218,800	581
2023-04-14	578	585	574	585	252,200	585
2023-04-13	564	570	556	568	157,100	568
2023-04-12	564	582	561	571	345,800	571
2023-04-11	564	565	553	557	139,100	557
2023-04-10	552	561	548	555	116,000	555
2023-04-07	531	551	531	550	278,000	550
2023-04-06	546	552	526	526	429,000	526
2023-04-05	571	579	551	556	617,800	556
2023-04-04	539	588	538	583	859,400	583
2023-04-03	528	538	525	535	155,200	535
2023-03-31	502	523	502	522	245,500	522
2023-03-30	492	498	487	497	194,600	497
2023-03-29	485	496	481	495	313,100	495
2023-03-28	492	494	481	485	139,200	485
2023-03-27	490	491	485	489	202,600	489
2023-03-24	480	486	475	485	201,100	485
2023-03-23	471	480	467	480	114,000	480
2023-03-22	479	485	474	477	187,200	477
2023-03-20	460	471	456	464	254,700	464
2023-03-17	463	473	455	457	669,100	457
2023-03-16	455	460	447	459	220,200	459
2023-03-15	477	479	466	470	243,400	470
2023-03-14	497	497	471	476	384,300	476
2023-03-13	523	525	504	507	276,700	507
2023-03-10	532	544	519	541	322,500	541
2023-03-09	551	553	541	541	145,100	541
2023-03-08	534	552	531	552	150,000	552
2023-03-07	549	551	540	542	158,300	542
2023-03-06	565	569	551	554	295,900	554
2023-03-03	536	562	531	562	373,300	562
2023-03-02	528	544	527	536	182,600	536
2023-03-01	513	527	509	526	131,900	526
2023-02-28	520	527	513	516	115,300	516
2023-02-27	510	519	510	518	91,600	518
2023-02-24	503	514	501	510	130,500	510
2023-02-22	505	514	500	502	151,600	502
2023-02-21	504	519	501	510	187,600	510
2023-02-20	509	512	501	507	106,300	507
2023-02-17	495	502	488	500	109,300	500
2023-02-16	496	503	493	502	155,600	502
2023-02-15	498	500	483	494	159,300	494
2023-02-14	511	511	495	496	114,100	496
2023-02-13	496	513	494	503	143,600	503
2023-02-10	484	507	477	503	280,800	503
2023-02-09	480	489	475	483	516,800	483
2023-02-08	528	529	518	519	148,300	519
2023-02-07	527	534	523	530	90,100	530
2023-02-06	520	531	516	527	120,100	527
2023-02-03	506	517	504	517	80,500	517
2023-02-02	525	525	506	508	119,900	508
2023-02-01	516	526	514	523	85,600	523
2023-01-31	515	529	508	510	185,300	510
2023-01-30	496	516	494	507	240,100	507
2023-01-27	485	493	483	493	97,000	493
2023-01-26	485	490	481	485	62,900	485
2023-01-25	475	483	471	481	78,600	481
2023-01-24	474	477	469	475	57,500	475
2023-01-23	470	470	462	467	69,200	467
2023-01-20	459	464	457	464	44,500	464
2023-01-19	469	469	459	461	81,900	461
2023-01-18	476	479	466	476	71,500	476
2023-01-17	458	479	458	477	112,100	477
2023-01-16	461	463	455	455	90,700	455
2023-01-13	458	469	458	462	71,400	462
2023-01-12	456	469	455	461	74,400	461
2023-01-11	456	457	453	456	36,100	456
2023-01-10	458	463	452	452	43,600	452
2023-01-06	450	455	448	455	54,700	455
2023-01-05	451	454	449	451	54,800	451
2023-01-04	465	465	450	451	113,800	451

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7280 (株)ミツバ の時系列データ [2023年度]

7280 (株)ミツバの時系列データ [2023年度]