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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | - | - | - | 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
