7441 (株)Misumi 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,661 | 1,663 | 1,661 | 1,663 | 1,400 | 1,663 |
| 2024-11-20 | 1,660 | 1,661 | 1,660 | 1,661 | 300 | 1,661 |
| 2024-11-19 | 1,700 | 1,700 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2024-11-18 | 1,671 | 1,701 | 1,671 | 1,700 | 700 | 1,700 |
| 2024-11-15 | 1,670 | 1,695 | 1,670 | 1,671 | 1,200 | 1,671 |
| 2024-11-14 | 1,646 | 1,670 | 1,613 | 1,670 | 2,600 | 1,670 |
| 2024-11-13 | 1,646 | 1,686 | 1,646 | 1,646 | 500 | 1,646 |
| 2024-11-12 | 1,646 | 1,646 | 1,646 | 1,646 | 300 | 1,646 |
| 2024-11-11 | 1,646 | 1,646 | 1,646 | 1,646 | 300 | 1,646 |
| 2024-11-08 | 1,686 | 1,686 | 1,686 | 1,686 | 200 | 1,686 |
| 2024-11-07 | 1,686 | 1,686 | 1,686 | 1,686 | 300 | 1,686 |
| 2024-11-06 | - | - | - | 1,686 | - | 1,686 |
| 2024-11-05 | 1,665 | 1,686 | 1,665 | 1,686 | 400 | 1,686 |
| 2024-11-01 | 1,651 | 1,651 | 1,651 | 1,651 | 300 | 1,651 |
| 2024-10-31 | - | - | - | 1,650 | - | 1,650 |
| 2024-10-30 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2024-10-29 | 1,646 | 1,646 | 1,646 | 1,646 | 1,100 | 1,646 |
| 2024-10-28 | - | - | - | 1,719 | - | 1,719 |
| 2024-10-25 | 1,710 | 1,719 | 1,710 | 1,719 | 300 | 1,719 |
| 2024-10-24 | - | - | - | 1,719 | - | 1,719 |
| 2024-10-23 | - | - | - | 1,719 | - | 1,719 |
| 2024-10-22 | - | - | - | 1,719 | - | 1,719 |
| 2024-10-21 | - | - | - | 1,719 | - | 1,719 |
| 2024-10-18 | - | - | - | 1,719 | - | 1,719 |
| 2024-10-17 | 1,704 | 1,719 | 1,704 | 1,719 | 400 | 1,719 |
| 2024-10-16 | 1,722 | 1,722 | 1,702 | 1,702 | 500 | 1,702 |
| 2024-10-15 | 1,723 | 1,723 | 1,723 | 1,723 | 100 | 1,723 |
| 2024-10-11 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2024-10-10 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2024-10-09 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2024-10-08 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2024-10-07 | 1,701 | 1,701 | 1,701 | 1,701 | 300 | 1,701 |
| 2024-10-04 | 1,732 | 1,732 | 1,732 | 1,732 | 300 | 1,732 |
| 2024-10-03 | 1,732 | 1,732 | 1,732 | 1,732 | 300 | 1,732 |
| 2024-10-02 | 1,772 | 1,772 | 1,732 | 1,732 | 500 | 1,732 |
| 2024-10-01 | 1,691 | 1,692 | 1,691 | 1,692 | 400 | 1,692 |
| 2024-09-30 | 1,691 | 1,691 | 1,691 | 1,691 | 100 | 1,691 |
| 2024-09-27 | 2,030 | 2,030 | 1,651 | 1,651 | 200 | 1,651 |
| 2024-09-26 | - | - | - | 1,703 | - | 1,703 |
| 2024-09-25 | - | - | - | 1,703 | - | 1,703 |
| 2024-09-24 | 1,703 | 1,703 | 1,703 | 1,703 | 200 | 1,703 |
| 2024-09-20 | 1,702 | 1,703 | 1,702 | 1,703 | 300 | 1,703 |
| 2024-09-19 | 1,701 | 1,702 | 1,701 | 1,702 | 400 | 1,702 |
| 2024-09-18 | 1,701 | 1,717 | 1,701 | 1,701 | 2,400 | 1,701 |
| 2024-09-17 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 1,700 |
| 2024-09-13 | 1,687 | 1,687 | 1,687 | 1,687 | 300 | 1,687 |
| 2024-09-12 | 1,685 | 1,686 | 1,685 | 1,685 | 700 | 1,685 |
| 2024-09-11 | 1,740 | 1,741 | 1,685 | 1,685 | 3,000 | 1,685 |
| 2024-09-10 | 1,762 | 1,762 | 1,722 | 1,722 | 400 | 1,722 |
| 2024-09-09 | 1,762 | 1,762 | 1,762 | 1,762 | 500 | 1,762 |
| 2024-09-06 | 1,761 | 1,762 | 1,761 | 1,762 | 600 | 1,762 |
| 2024-09-05 | 1,761 | 1,761 | 1,761 | 1,761 | 700 | 1,761 |
| 2024-09-04 | - | - | - | 1,761 | - | 1,761 |
| 2024-09-03 | 1,761 | 1,761 | 1,761 | 1,761 | 300 | 1,761 |
| 2024-09-02 | 1,797 | 1,797 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2024-08-30 | 1,797 | 1,797 | 1,797 | 1,797 | 400 | 1,797 |
| 2024-08-29 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 1,730 |
| 2024-08-28 | 1,730 | 1,730 | 1,730 | 1,730 | 300 | 1,730 |
| 2024-08-27 | 1,769 | 1,769 | 1,730 | 1,730 | 400 | 1,730 |
| 2024-08-26 | 1,769 | 1,769 | 1,769 | 1,769 | 300 | 1,769 |
| 2024-08-23 | 1,769 | 1,769 | 1,769 | 1,769 | 300 | 1,769 |
| 2024-08-22 | 1,769 | 1,769 | 1,769 | 1,769 | 300 | 1,769 |
| 2024-08-21 | 1,769 | 1,769 | 1,769 | 1,769 | 300 | 1,769 |
| 2024-08-20 | 1,768 | 1,769 | 1,768 | 1,769 | 300 | 1,769 |
| 2024-08-19 | 1,750 | 1,768 | 1,750 | 1,768 | 300 | 1,768 |
| 2024-08-16 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 1,750 |
| 2024-08-15 | 1,783 | 1,783 | 1,750 | 1,750 | 1,000 | 1,750 |
| 2024-08-14 | 1,783 | 1,783 | 1,783 | 1,783 | 300 | 1,783 |
| 2024-08-13 | 1,783 | 1,783 | 1,783 | 1,783 | 400 | 1,783 |
| 2024-08-09 | - | - | - | 1,788 | - | 1,788 |
| 2024-08-08 | - | - | - | 1,788 | - | 1,788 |
| 2024-08-07 | 1,710 | 1,788 | 1,710 | 1,788 | 400 | 1,788 |
| 2024-08-06 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2024-08-05 | - | - | - | 1,790 | - | 1,790 |
| 2024-08-02 | 1,790 | 1,790 | 1,790 | 1,790 | 900 | 1,790 |
| 2024-08-01 | 1,775 | 1,790 | 1,775 | 1,790 | 2,200 | 1,790 |
| 2024-07-31 | 1,775 | 1,775 | 1,775 | 1,775 | 500 | 1,775 |
| 2024-07-30 | - | - | - | 1,757 | - | 1,757 |
| 2024-07-29 | - | - | - | 1,757 | - | 1,757 |
| 2024-07-26 | - | - | - | 1,757 | - | 1,757 |
| 2024-07-25 | 1,757 | 1,757 | 1,757 | 1,757 | 100 | 1,757 |
| 2024-07-24 | - | - | - | 1,759 | - | 1,759 |
| 2024-07-23 | - | - | - | 1,759 | - | 1,759 |
| 2024-07-22 | 1,756 | 1,759 | 1,756 | 1,759 | 400 | 1,759 |
| 2024-07-19 | 1,740 | 1,740 | 1,740 | 1,740 | 200 | 1,740 |
| 2024-07-18 | 1,793 | 1,793 | 1,753 | 1,780 | 800 | 1,780 |
| 2024-07-17 | 1,747 | 1,780 | 1,747 | 1,780 | 300 | 1,780 |
| 2024-07-16 | 1,746 | 1,746 | 1,746 | 1,746 | 3,300 | 1,746 |
| 2024-07-12 | - | - | - | 1,729 | - | 1,729 |
| 2024-07-11 | - | - | - | 1,729 | - | 1,729 |
| 2024-07-10 | - | - | - | 1,729 | - | 1,729 |
| 2024-07-09 | - | - | - | 1,729 | - | 1,729 |
| 2024-07-08 | 1,832 | 1,853 | 1,700 | 1,729 | 3,800 | 1,729 |
| 2024-07-05 | 1,833 | 1,833 | 1,833 | 1,833 | 300 | 1,833 |
| 2024-07-04 | 1,833 | 1,833 | 1,833 | 1,833 | 300 | 1,833 |
| 2024-07-03 | 1,833 | 1,833 | 1,833 | 1,833 | 300 | 1,833 |
| 2024-07-02 | 1,815 | 1,833 | 1,815 | 1,833 | 900 | 1,833 |
| 2024-07-01 | 1,806 | 1,815 | 1,806 | 1,815 | 400 | 1,815 |
| 2024-06-28 | 1,788 | 1,806 | 1,788 | 1,806 | 1,000 | 1,806 |
| 2024-06-27 | - | - | - | 1,788 | - | 1,788 |
| 2024-06-26 | - | - | - | 1,788 | - | 1,788 |
| 2024-06-25 | - | - | - | 1,788 | - | 1,788 |
| 2024-06-24 | - | - | - | 1,788 | - | 1,788 |
| 2024-06-21 | - | - | - | 1,788 | - | 1,788 |
| 2024-06-20 | - | - | - | 1,788 | - | 1,788 |
| 2024-06-19 | 1,788 | 1,788 | 1,788 | 1,788 | 500 | 1,788 |
| 2024-06-18 | 1,828 | 1,828 | 1,828 | 1,828 | 100 | 1,828 |
| 2024-06-17 | 1,810 | 1,810 | 1,810 | 1,810 | 400 | 1,810 |
| 2024-06-14 | 1,810 | 1,810 | 1,810 | 1,810 | 400 | 1,810 |
| 2024-06-13 | - | - | - | 1,810 | - | 1,810 |
| 2024-06-12 | - | - | - | 1,810 | - | 1,810 |
| 2024-06-11 | - | - | - | 1,810 | - | 1,810 |
| 2024-06-10 | 1,810 | 1,810 | 1,810 | 1,810 | 200 | 1,810 |
| 2024-06-07 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2024-06-06 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2024-06-05 | 1,810 | 1,810 | 1,810 | 1,810 | 300 | 1,810 |
| 2024-06-04 | 1,795 | 1,810 | 1,795 | 1,810 | 300 | 1,810 |
| 2024-06-03 | 1,793 | 1,793 | 1,793 | 1,793 | 100 | 1,793 |
| 2024-05-31 | 1,800 | 1,816 | 1,776 | 1,776 | 900 | 1,776 |
| 2024-05-30 | 1,799 | 1,799 | 1,799 | 1,799 | 200 | 1,799 |
| 2024-05-29 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2024-05-28 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2024-05-27 | - | - | - | 1,800 | - | 1,800 |
| 2024-05-24 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2024-05-23 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2024-05-22 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 1,800 |
| 2024-05-21 | 1,854 | 1,854 | 1,854 | 1,854 | 300 | 1,854 |
| 2024-05-20 | 1,854 | 1,854 | 1,854 | 1,854 | 300 | 1,854 |
| 2024-05-17 | 1,836 | 1,854 | 1,836 | 1,854 | 800 | 1,854 |
| 2024-05-16 | 1,836 | 1,836 | 1,836 | 1,836 | 1,100 | 1,836 |
| 2024-05-15 | 1,800 | 1,818 | 1,800 | 1,818 | 500 | 1,818 |
| 2024-05-14 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2024-05-13 | - | - | - | 1,800 | - | 1,800 |
| 2024-05-10 | - | - | - | 1,800 | - | 1,800 |
| 2024-05-09 | - | - | - | 1,800 | - | 1,800 |
| 2024-05-08 | - | - | - | 1,800 | - | 1,800 |
| 2024-05-07 | - | - | - | 1,800 | - | 1,800 |
| 2024-05-02 | 1,805 | 1,805 | 1,800 | 1,800 | 200 | 1,800 |
| 2024-05-01 | - | - | - | 1,783 | - | 1,783 |
| 2024-04-30 | 1,766 | 1,783 | 1,766 | 1,783 | 200 | 1,783 |
| 2024-04-26 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-25 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-24 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-23 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-22 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-19 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-18 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-17 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-16 | - | - | - | 1,766 | - | 1,766 |
| 2024-04-15 | 1,766 | 1,766 | 1,766 | 1,766 | 200 | 1,766 |
| 2024-04-12 | - | - | - | 1,749 | - | 1,749 |
| 2024-04-11 | - | - | - | 1,749 | - | 1,749 |
| 2024-04-10 | - | - | - | 1,749 | - | 1,749 |
| 2024-04-09 | - | - | - | 1,749 | - | 1,749 |
| 2024-04-08 | - | - | - | 1,749 | - | 1,749 |
| 2024-04-05 | - | - | - | 1,749 | - | 1,749 |
| 2024-04-04 | 1,749 | 1,749 | 1,749 | 1,749 | 200 | 1,749 |
| 2024-04-03 | - | - | - | 1,749 | - | 1,749 |
| 2024-04-02 | 1,742 | 1,749 | 1,742 | 1,749 | 300 | 1,749 |
| 2024-04-01 | 1,726 | 1,742 | 1,726 | 1,742 | 300 | 1,742 |
| 2024-03-29 | 1,726 | 1,726 | 1,726 | 1,726 | 200 | 1,726 |
| 2024-03-28 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2024-03-27 | 1,690 | 1,730 | 1,690 | 1,730 | 200 | 1,730 |
| 2024-03-26 | 1,679 | 1,690 | 1,610 | 1,690 | 1,100 | 1,690 |
| 2024-03-25 | - | - | - | 1,799 | - | 1,799 |
| 2024-03-22 | 1,799 | 1,799 | 1,799 | 1,799 | 300 | 1,799 |
| 2024-03-21 | 1,779 | 1,799 | 1,779 | 1,799 | 500 | 1,799 |
| 2024-03-19 | 1,760 | 1,779 | 1,760 | 1,779 | 600 | 1,779 |
| 2024-03-18 | 1,725 | 1,751 | 1,725 | 1,751 | 600 | 1,751 |
| 2024-03-15 | - | - | - | 1,722 | - | 1,722 |
| 2024-03-14 | 1,722 | 1,722 | 1,722 | 1,722 | 100 | 1,722 |
| 2024-03-13 | 1,721 | 1,721 | 1,721 | 1,721 | 100 | 1,721 |
| 2024-03-12 | - | - | - | 1,720 | - | 1,720 |
| 2024-03-11 | 1,690 | 1,800 | 1,690 | 1,720 | 2,900 | 1,720 |
| 2024-03-08 | 1,730 | 1,730 | 1,650 | 1,650 | 2,400 | 1,650 |
| 2024-03-07 | - | - | - | 1,850 | - | 1,850 |
| 2024-03-06 | - | - | - | 1,850 | - | 1,850 |
| 2024-03-05 | 1,810 | 1,850 | 1,810 | 1,850 | 200 | 1,850 |
| 2024-03-04 | 1,850 | 1,850 | 1,850 | 1,850 | 700 | 1,850 |
| 2024-03-01 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-02-29 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 1,850 |
| 2024-02-28 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 1,850 |
| 2024-02-27 | 1,850 | 1,850 | 1,850 | 1,850 | 300 | 1,850 |
| 2024-02-26 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-22 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-21 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-20 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-19 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-02-16 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-02-15 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-02-14 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-13 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-09 | - | - | - | 1,850 | - | 1,850 |
| 2024-02-08 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2024-02-07 | - | - | - | 1,857 | - | 1,857 |
| 2024-02-06 | - | - | - | 1,857 | - | 1,857 |
| 2024-02-05 | - | - | - | 1,857 | - | 1,857 |
| 2024-02-02 | 1,857 | 1,857 | 1,857 | 1,857 | 200 | 1,857 |
| 2024-02-01 | 1,857 | 1,857 | 1,857 | 1,857 | 200 | 1,857 |
| 2024-01-31 | 1,825 | 1,839 | 1,825 | 1,839 | 900 | 1,839 |
| 2024-01-30 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
| 2024-01-29 | - | - | - | 1,831 | - | 1,831 |
| 2024-01-26 | - | - | - | 1,831 | - | 1,831 |
| 2024-01-25 | - | - | - | 1,831 | - | 1,831 |
| 2024-01-24 | 1,831 | 1,832 | 1,831 | 1,831 | 300 | 1,831 |
| 2024-01-23 | - | - | - | 1,840 | - | 1,840 |
| 2024-01-22 | 1,841 | 1,841 | 1,840 | 1,840 | 200 | 1,840 |
| 2024-01-19 | 1,839 | 1,839 | 1,839 | 1,839 | 100 | 1,839 |
| 2024-01-18 | 1,844 | 1,844 | 1,831 | 1,831 | 400 | 1,831 |
| 2024-01-17 | 1,893 | 1,911 | 1,893 | 1,911 | 800 | 1,911 |
| 2024-01-16 | 1,875 | 1,893 | 1,875 | 1,893 | 800 | 1,893 |
| 2024-01-15 | 1,875 | 1,875 | 1,875 | 1,875 | 600 | 1,875 |
| 2024-01-12 | 1,875 | 1,875 | 1,875 | 1,875 | 300 | 1,875 |
| 2024-01-11 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2024-01-10 | 1,875 | 1,875 | 1,875 | 1,875 | 200 | 1,875 |
| 2024-01-09 | 1,875 | 1,875 | 1,875 | 1,875 | 300 | 1,875 |
| 2024-01-05 | 1,875 | 1,875 | 1,875 | 1,875 | 1,000 | 1,875 |
| 2024-01-04 | 1,858 | 1,875 | 1,858 | 1,875 | 1,300 | 1,875 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
