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
2024-12-061,7181,7181,7181,7183001,718
2024-12-051,7181,7181,7181,7183001,718
2024-12-041,7181,7181,7181,7183001,718
2024-12-031,7181,7181,7181,7181,2001,718
2024-12-021,7181,7181,7181,7181,2001,718
2024-11-291,7181,7181,7181,7181,2001,718
2024-11-281,7051,7051,7011,7017001,701
2024-11-271,7021,7031,7021,7034001,703
2024-11-261,6861,7011,6861,7017001,701
2024-11-251,6711,6801,6711,6804001,680
2024-11-221,6631,6641,6631,6643001,664
2024-11-211,6611,6631,6611,6631,4001,663
2024-11-201,6601,6611,6601,6613001,661
2024-11-191,7001,7001,6601,6601,0001,660
2024-11-181,6711,7011,6711,7007001,700
2024-11-151,6701,6951,6701,6711,2001,671
2024-11-141,6461,6701,6131,6702,6001,670
2024-11-131,6461,6861,6461,6465001,646
2024-11-121,6461,6461,6461,6463001,646
2024-11-111,6461,6461,6461,6463001,646
2024-11-081,6861,6861,6861,6862001,686
2024-11-071,6861,6861,6861,6863001,686
2024-11-06---1,686-1,686
2024-11-051,6651,6861,6651,6864001,686
2024-11-011,6511,6511,6511,6513001,651
2024-10-31---1,650-1,650
2024-10-301,6501,6501,6501,6501001,650
2024-10-291,6461,6461,6461,6461,1001,646
2024-10-28---1,719-1,719
2024-10-251,7101,7191,7101,7193001,719
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
2024-10-171,7041,7191,7041,7194001,719
2024-10-161,7221,7221,7021,7025001,702
2024-10-151,7231,7231,7231,7231001,723
2024-10-111,7011,7011,7011,7013001,701
2024-10-101,7011,7011,7011,7013001,701
2024-10-091,7011,7011,7011,7013001,701
2024-10-081,7011,7011,7011,7013001,701
2024-10-071,7011,7011,7011,7013001,701
2024-10-041,7321,7321,7321,7323001,732
2024-10-031,7321,7321,7321,7323001,732
2024-10-021,7721,7721,7321,7325001,732
2024-10-011,6911,6921,6911,6924001,692
2024-09-301,6911,6911,6911,6911001,691
2024-09-272,0302,0301,6511,6512001,651
2024-09-26---1,703-1,703
2024-09-25---1,703-1,703
2024-09-241,7031,7031,7031,7032001,703
2024-09-201,7021,7031,7021,7033001,703
2024-09-191,7011,7021,7011,7024001,702
2024-09-181,7011,7171,7011,7012,4001,701
2024-09-171,7001,7001,7001,7003001,700
2024-09-131,6871,6871,6871,6873001,687
2024-09-121,6851,6861,6851,6857001,685
2024-09-111,7401,7411,6851,6853,0001,685
2024-09-101,7621,7621,7221,7224001,722
2024-09-091,7621,7621,7621,7625001,762
2024-09-061,7611,7621,7611,7626001,762
2024-09-051,7611,7611,7611,7617001,761
2024-09-04---1,761-1,761
2024-09-031,7611,7611,7611,7613001,761
2024-09-021,7971,7971,7601,7601,0001,760
2024-08-301,7971,7971,7971,7974001,797
2024-08-291,7301,7301,7301,7303001,730
2024-08-281,7301,7301,7301,7303001,730
2024-08-271,7691,7691,7301,7304001,730
2024-08-261,7691,7691,7691,7693001,769
2024-08-231,7691,7691,7691,7693001,769
2024-08-221,7691,7691,7691,7693001,769
2024-08-211,7691,7691,7691,7693001,769
2024-08-201,7681,7691,7681,7693001,769
2024-08-191,7501,7681,7501,7683001,768
2024-08-161,7501,7501,7501,7503001,750
2024-08-151,7831,7831,7501,7501,0001,750
2024-08-141,7831,7831,7831,7833001,783
2024-08-131,7831,7831,7831,7834001,783
2024-08-09---1,788-1,788
2024-08-08---1,788-1,788
2024-08-071,7101,7881,7101,7884001,788
2024-08-061,7101,7101,7101,7101001,710
2024-08-05---1,790-1,790
2024-08-021,7901,7901,7901,7909001,790
2024-08-011,7751,7901,7751,7902,2001,790
2024-07-311,7751,7751,7751,7755001,775
2024-07-30---1,757-1,757
2024-07-29---1,757-1,757
2024-07-26---1,757-1,757
2024-07-251,7571,7571,7571,7571001,757
2024-07-24---1,759-1,759
2024-07-23---1,759-1,759
2024-07-221,7561,7591,7561,7594001,759
2024-07-191,7401,7401,7401,7402001,740
2024-07-181,7931,7931,7531,7808001,780
2024-07-171,7471,7801,7471,7803001,780
2024-07-161,7461,7461,7461,7463,3001,746
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
2024-07-081,8321,8531,7001,7293,8001,729
2024-07-051,8331,8331,8331,8333001,833
2024-07-041,8331,8331,8331,8333001,833
2024-07-031,8331,8331,8331,8333001,833
2024-07-021,8151,8331,8151,8339001,833
2024-07-011,8061,8151,8061,8154001,815
2024-06-281,7881,8061,7881,8061,0001,806
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
2024-06-191,7881,7881,7881,7885001,788
2024-06-181,8281,8281,8281,8281001,828
2024-06-171,8101,8101,8101,8104001,810
2024-06-141,8101,8101,8101,8104001,810
2024-06-13---1,810-1,810
2024-06-12---1,810-1,810
2024-06-11---1,810-1,810
2024-06-101,8101,8101,8101,8102001,810
2024-06-071,8101,8101,8101,8103001,810
2024-06-061,8101,8101,8101,8103001,810
2024-06-051,8101,8101,8101,8103001,810
2024-06-041,7951,8101,7951,8103001,810
2024-06-031,7931,7931,7931,7931001,793
2024-05-311,8001,8161,7761,7769001,776
2024-05-301,7991,7991,7991,7992001,799
2024-05-291,8001,8001,8001,8002001,800
2024-05-281,8001,8001,8001,8002001,800
2024-05-27---1,800-1,800
2024-05-241,8001,8001,8001,8002001,800
2024-05-231,8001,8001,8001,8003001,800
2024-05-221,8001,8001,8001,8005001,800
2024-05-211,8541,8541,8541,8543001,854
2024-05-201,8541,8541,8541,8543001,854
2024-05-171,8361,8541,8361,8548001,854
2024-05-161,8361,8361,8361,8361,1001,836
2024-05-151,8001,8181,8001,8185001,818
2024-05-141,8001,8001,8001,8001001,800
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
2024-05-021,8051,8051,8001,8002001,800
2024-05-01---1,783-1,783
2024-04-301,7661,7831,7661,7832001,783
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
2024-04-151,7661,7661,7661,7662001,766
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
2024-04-041,7491,7491,7491,7492001,749
2024-04-03---1,749-1,749
2024-04-021,7421,7491,7421,7493001,749
2024-04-011,7261,7421,7261,7423001,742
2024-03-291,7261,7261,7261,7262001,726
2024-03-281,7101,7101,7101,7101001,710
2024-03-271,6901,7301,6901,7302001,730
2024-03-261,6791,6901,6101,6901,1001,690
2024-03-25---1,799-1,799
2024-03-221,7991,7991,7991,7993001,799
2024-03-211,7791,7991,7791,7995001,799
2024-03-191,7601,7791,7601,7796001,779
2024-03-181,7251,7511,7251,7516001,751
2024-03-15---1,722-1,722
2024-03-141,7221,7221,7221,7221001,722
2024-03-131,7211,7211,7211,7211001,721
2024-03-12---1,720-1,720
2024-03-111,6901,8001,6901,7202,9001,720
2024-03-081,7301,7301,6501,6502,4001,650
2024-03-07---1,850-1,850
2024-03-06---1,850-1,850
2024-03-051,8101,8501,8101,8502001,850
2024-03-041,8501,8501,8501,8507001,850
2024-03-011,8501,8501,8501,8503001,850
2024-02-291,8501,8501,8501,8505001,850
2024-02-281,8501,8501,8501,8504001,850
2024-02-271,8501,8501,8501,8503001,850
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
2024-02-191,8501,8501,8501,8502001,850
2024-02-161,8501,8501,8501,8502001,850
2024-02-151,8501,8501,8501,8502001,850
2024-02-14---1,850-1,850
2024-02-13---1,850-1,850
2024-02-09---1,850-1,850
2024-02-081,8501,8501,8501,8501001,850
2024-02-07---1,857-1,857
2024-02-06---1,857-1,857
2024-02-05---1,857-1,857
2024-02-021,8571,8571,8571,8572001,857
2024-02-011,8571,8571,8571,8572001,857
2024-01-311,8251,8391,8251,8399001,839
2024-01-301,8251,8251,8251,8251001,825
2024-01-29---1,831-1,831
2024-01-26---1,831-1,831
2024-01-25---1,831-1,831
2024-01-241,8311,8321,8311,8313001,831
2024-01-23---1,840-1,840
2024-01-221,8411,8411,8401,8402001,840
2024-01-191,8391,8391,8391,8391001,839
2024-01-181,8441,8441,8311,8314001,831
2024-01-171,8931,9111,8931,9118001,911
2024-01-161,8751,8931,8751,8938001,893
2024-01-151,8751,8751,8751,8756001,875
2024-01-121,8751,8751,8751,8753001,875
2024-01-111,8751,8751,8751,8752001,875
2024-01-101,8751,8751,8751,8752001,875
2024-01-091,8751,8751,8751,8753001,875
2024-01-051,8751,8751,8751,8751,0001,875
2024-01-041,8581,8751,8581,8751,3001,875

分割・併合履歴 : [1996-03-26]1株→1.1株