7441 (株)Misumi 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 | 1,692 | 1,692 | 1,692 | 1,692 | 300 | 1,692 |
| 2025-04-03 | 1,727 | 1,727 | 1,691 | 1,691 | 400 | 1,691 |
| 2025-04-02 | 1,727 | 1,727 | 1,727 | 1,727 | 500 | 1,727 |
| 2025-04-01 | 1,727 | 1,727 | 1,727 | 1,727 | 500 | 1,727 |
| 2025-03-31 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2025-03-28 | - | - | - | 1,719 | - | 1,719 |
| 2025-03-27 | 1,719 | 1,719 | 1,719 | 1,719 | 100 | 1,719 |
| 2025-03-26 | - | - | - | 1,720 | - | 1,720 |
| 2025-03-25 | - | - | - | 1,720 | - | 1,720 |
| 2025-03-24 | 1,720 | 1,720 | 1,720 | 1,720 | 300 | 1,720 |
| 2025-03-21 | 1,721 | 1,721 | 1,721 | 1,721 | 300 | 1,721 |
| 2025-03-19 | 1,721 | 1,721 | 1,721 | 1,721 | 300 | 1,721 |
| 2025-03-18 | 1,721 | 1,721 | 1,721 | 1,721 | 500 | 1,721 |
| 2025-03-17 | 1,721 | 1,721 | 1,721 | 1,721 | 500 | 1,721 |
| 2025-03-14 | 1,721 | 1,721 | 1,721 | 1,721 | 600 | 1,721 |
| 2025-03-13 | 1,705 | 1,705 | 1,705 | 1,705 | 300 | 1,705 |
| 2025-03-12 | 1,705 | 1,705 | 1,705 | 1,705 | 300 | 1,705 |
| 2025-03-11 | 1,701 | 1,705 | 1,701 | 1,705 | 700 | 1,705 |
| 2025-03-10 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2025-03-07 | 1,697 | 1,699 | 1,697 | 1,699 | 300 | 1,699 |
| 2025-03-06 | 1,695 | 1,697 | 1,695 | 1,697 | 400 | 1,697 |
| 2025-03-05 | 1,695 | 1,695 | 1,695 | 1,695 | 300 | 1,695 |
| 2025-03-04 | 1,704 | 1,705 | 1,695 | 1,695 | 1,400 | 1,695 |
| 2025-03-03 | 1,735 | 1,735 | 1,695 | 1,695 | 800 | 1,695 |
| 2025-02-28 | 1,715 | 1,735 | 1,715 | 1,735 | 1,400 | 1,735 |
| 2025-02-27 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 1,715 |
| 2025-02-26 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 1,715 |
| 2025-02-25 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 1,715 |
| 2025-02-21 | 1,706 | 1,720 | 1,706 | 1,715 | 700 | 1,715 |
| 2025-02-20 | 1,705 | 1,705 | 1,705 | 1,705 | 300 | 1,705 |
| 2025-02-19 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2025-02-18 | 1,700 | 1,701 | 1,700 | 1,700 | 1,200 | 1,700 |
| 2025-02-17 | 1,725 | 1,725 | 1,700 | 1,700 | 600 | 1,700 |
| 2025-02-14 | 1,725 | 1,725 | 1,725 | 1,725 | 600 | 1,725 |
| 2025-02-13 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2025-02-12 | - | - | - | 1,727 | - | 1,727 |
| 2025-02-10 | - | - | - | 1,727 | - | 1,727 |
| 2025-02-07 | - | - | - | 1,727 | - | 1,727 |
| 2025-02-06 | - | - | - | 1,727 | - | 1,727 |
| 2025-02-05 | - | - | - | 1,727 | - | 1,727 |
| 2025-02-04 | 1,727 | 1,727 | 1,727 | 1,727 | 300 | 1,727 |
| 2025-02-03 | 1,727 | 1,727 | 1,727 | 1,727 | 300 | 1,727 |
| 2025-01-31 | 1,712 | 1,727 | 1,712 | 1,727 | 400 | 1,727 |
| 2025-01-30 | - | - | - | 1,710 | - | 1,710 |
| 2025-01-29 | - | - | - | 1,710 | - | 1,710 |
| 2025-01-28 | - | - | - | 1,710 | - | 1,710 |
| 2025-01-27 | - | - | - | 1,710 | - | 1,710 |
| 2025-01-24 | 1,708 | 1,710 | 1,708 | 1,710 | 500 | 1,710 |
| 2025-01-23 | - | - | - | 1,708 | - | 1,708 |
| 2025-01-22 | - | - | - | 1,708 | - | 1,708 |
| 2025-01-21 | - | - | - | 1,708 | - | 1,708 |
| 2025-01-20 | - | - | - | 1,708 | - | 1,708 |
| 2025-01-17 | 1,707 | 1,723 | 1,707 | 1,708 | 700 | 1,708 |
| 2025-01-16 | 1,706 | 1,722 | 1,706 | 1,707 | 1,000 | 1,707 |
| 2025-01-15 | 1,706 | 1,722 | 1,706 | 1,706 | 900 | 1,706 |
| 2025-01-14 | 1,710 | 1,710 | 1,700 | 1,706 | 800 | 1,706 |
| 2025-01-10 | 1,710 | 1,713 | 1,706 | 1,706 | 1,200 | 1,706 |
| 2025-01-09 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2025-01-08 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
| 2025-01-07 | 1,710 | 1,710 | 1,710 | 1,710 | 1,400 | 1,710 |
| 2025-01-06 | 1,712 | 1,712 | 1,712 | 1,712 | 1,300 | 1,712 |
分割・併合履歴 ： [1996-03-26]1株→1.1株