1. HOME >
  2. 株価時系列 >
  3. 7441 >
  4. 2020年

7441 (株)Misumi の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7851,7851,7851,7856001,785
2020-12-29---1,785-1,785
2020-12-281,7851,7851,7851,7851001,785
2020-12-25---1,785-1,785
2020-12-24---1,785-1,785
2020-12-231,7851,7851,7851,7853001,785
2020-12-221,7851,7851,7851,7855001,785
2020-12-211,7851,7851,7851,7853001,785
2020-12-181,7851,7851,7851,7854001,785
2020-12-171,7851,7851,7851,7851,0001,785
2020-12-161,7851,7851,7851,7851,0001,785
2020-12-151,7851,7851,7851,7851,4001,785
2020-12-141,7851,7851,7851,7853001,785
2020-12-111,7851,7851,7851,7853001,785
2020-12-101,7861,7861,7861,7863001,786
2020-12-091,7861,7861,7861,7863001,786
2020-12-081,7861,7861,7861,7863001,786
2020-12-071,7861,7861,7861,7863001,786
2020-12-041,7861,7861,7861,7863001,786
2020-12-031,7861,7861,7861,7863001,786
2020-12-021,7861,7861,7861,7862001,786
2020-12-011,7871,7871,7871,7872001,787
2020-11-301,7881,7881,7871,7873001,787
2020-11-27---1,788-1,788
2020-11-26---1,788-1,788
2020-11-25---1,788-1,788
2020-11-24---1,788-1,788
2020-11-201,7881,7881,7881,7883001,788
2020-11-19---1,788-1,788
2020-11-18---1,788-1,788
2020-11-171,7881,7881,7881,7882001,788
2020-11-161,7711,7711,7711,7712001,771
2020-11-131,8001,8001,7701,7701,1001,770
2020-11-121,8001,8001,8001,8008001,800
2020-11-111,7801,7801,7801,7801001,780
2020-11-10---2,000-2,000
2020-11-092,0002,0002,0002,0001002,000
2020-11-06---1,824-1,824
2020-11-05---1,824-1,824
2020-11-041,8241,8241,8241,8242001,824
2020-11-021,8241,8241,8241,8242001,824
2020-10-301,8241,8241,8241,8242001,824
2020-10-29---1,824-1,824
2020-10-28---1,824-1,824
2020-10-27---1,824-1,824
2020-10-26---1,824-1,824
2020-10-23---1,824-1,824
2020-10-22---1,824-1,824
2020-10-21---1,824-1,824
2020-10-20---1,824-1,824
2020-10-191,8241,8241,8241,8242001,824
2020-10-161,8241,8241,8241,8242001,824
2020-10-151,8181,8181,8181,8182001,818
2020-10-14---1,818-1,818
2020-10-13---1,818-1,818
2020-10-12---1,818-1,818
2020-10-09---1,818-1,818
2020-10-08---1,818-1,818
2020-10-071,8181,8181,8181,8181001,818
2020-10-06---1,767-1,767
2020-10-051,7671,7671,7671,7672001,767
2020-10-021,7881,7881,7501,7503001,750
2020-09-301,7881,7881,7881,7882001,788
2020-09-29---1,810-1,810
2020-09-28---1,810-1,810
2020-09-25---1,810-1,810
2020-09-24---1,810-1,810
2020-09-23---1,810-1,810
2020-09-181,8101,8101,8101,8103001,810
2020-09-171,7881,8101,7881,8105001,810
2020-09-161,7881,7881,7881,7885001,788
2020-09-151,7881,7881,7881,7883001,788
2020-09-14---1,788-1,788
2020-09-11---1,788-1,788
2020-09-10---1,788-1,788
2020-09-09---1,788-1,788
2020-09-08---1,788-1,788
2020-09-07---1,788-1,788
2020-09-04---1,788-1,788
2020-09-03---1,788-1,788
2020-09-021,7881,7881,7881,7885001,788
2020-09-011,7881,7881,7881,7885001,788
2020-08-311,7881,7881,7881,7885001,788
2020-08-28---1,788-1,788
2020-08-271,7881,7881,7881,7881001,788
2020-08-261,7881,7881,7881,7881001,788
2020-08-251,7881,7881,7881,7883001,788
2020-08-241,7881,7881,7881,7883001,788
2020-08-211,7881,7881,7881,7883001,788
2020-08-201,7891,7891,7891,7893001,789
2020-08-191,7891,7891,7891,7893001,789
2020-08-181,7891,7891,7891,7894001,789
2020-08-171,7891,7891,7891,7897001,789
2020-08-14---1,789-1,789
2020-08-13---1,789-1,789
2020-08-121,7891,7891,7891,7895001,789
2020-08-111,7891,7891,7891,7891001,789
2020-08-07---1,749-1,749
2020-08-06---1,749-1,749
2020-08-05---1,749-1,749
2020-08-041,7501,7501,7491,7491,8001,749
2020-08-031,7491,7491,7491,7492001,749
2020-07-311,7321,7321,7321,7328001,732
2020-07-30---1,732-1,732
2020-07-29---1,732-1,732
2020-07-28---1,732-1,732
2020-07-271,7321,7321,7321,7322001,732
2020-07-22---1,710-1,710
2020-07-21---1,710-1,710
2020-07-20---1,710-1,710
2020-07-171,7501,7501,7081,7102,4001,710
2020-07-161,7501,7501,7501,7501,2001,750
2020-07-151,7501,7501,7501,7501,6001,750
2020-07-14---1,750-1,750
2020-07-131,7501,7501,7501,7508001,750
2020-07-10---1,725-1,725
2020-07-091,7251,7251,7251,7255001,725
2020-07-081,7251,7251,7251,7256001,725
2020-07-071,7251,7251,7251,7255001,725
2020-07-06---1,725-1,725
2020-07-031,7241,7241,7241,7243001,724
2020-07-02---1,724-1,724
2020-07-01---1,724-1,724
2020-06-301,7241,7241,7241,7242001,724
2020-06-29---1,764-1,764
2020-06-26---1,764-1,764
2020-06-25---1,764-1,764
2020-06-24---1,764-1,764
2020-06-23---1,764-1,764
2020-06-22---1,764-1,764
2020-06-19---1,764-1,764
2020-06-181,7641,7641,7641,7643001,764
2020-06-171,7641,7641,7641,7648001,764
2020-06-161,7641,7641,7641,7643001,764
2020-06-151,7461,7471,7461,7471,1001,747
2020-06-12---1,730-1,730
2020-06-11---1,730-1,730
2020-06-101,7301,7301,7301,7303001,730
2020-06-09---1,730-1,730
2020-06-081,7301,7301,7301,7301001,730
2020-06-05---1,719-1,719
2020-06-04---1,719-1,719
2020-06-031,7191,7191,7191,7194001,719
2020-06-021,7191,7191,7191,7192,0001,719
2020-06-01---1,718-1,718
2020-05-29---1,718-1,718
2020-05-28---1,718-1,718
2020-05-27---1,718-1,718
2020-05-26---1,718-1,718
2020-05-25---1,718-1,718
2020-05-22---1,718-1,718
2020-05-21---1,718-1,718
2020-05-20---1,718-1,718
2020-05-19---1,718-1,718
2020-05-18---1,718-1,718
2020-05-15---1,718-1,718
2020-05-14---1,718-1,718
2020-05-13---1,718-1,718
2020-05-12---1,718-1,718
2020-05-11---1,718-1,718
2020-05-08---1,718-1,718
2020-05-07---1,718-1,718
2020-05-011,7181,7181,7181,7188001,718
2020-04-30---1,718-1,718
2020-04-28---1,718-1,718
2020-04-27---1,718-1,718
2020-04-24---1,718-1,718
2020-04-23---1,718-1,718
2020-04-22---1,718-1,718
2020-04-21---1,718-1,718
2020-04-201,7181,7181,7181,7181001,718
2020-04-17---1,700-1,700
2020-04-161,7001,7001,7001,7001001,700
2020-04-151,6811,6811,6811,6811001,681
2020-04-14---1,701-1,701
2020-04-13---1,701-1,701
2020-04-10---1,701-1,701
2020-04-09---1,701-1,701
2020-04-08---1,701-1,701
2020-04-07---1,701-1,701
2020-04-06---1,701-1,701
2020-04-03---1,701-1,701
2020-04-02---1,701-1,701
2020-04-01---1,701-1,701
2020-03-31---1,701-1,701
2020-03-30---1,701-1,701
2020-03-27---1,701-1,701
2020-03-26---1,701-1,701
2020-03-25---1,701-1,701
2020-03-241,7011,7011,7011,7013001,701
2020-03-231,7011,7011,7011,7011001,701
2020-03-191,7011,7011,7011,7013001,701
2020-03-181,7011,7011,7011,7014001,701
2020-03-171,7011,7011,7011,7016001,701
2020-03-161,7011,7011,7011,7012001,701
2020-03-131,7011,7011,7011,7013001,701
2020-03-121,7701,7701,7701,7703001,770
2020-03-111,8501,8501,7701,7704001,770
2020-03-101,8501,8501,8501,8503001,850
2020-03-091,8501,8501,8501,8503001,850
2020-03-06---1,850-1,850
2020-03-051,8501,8501,8501,8501001,850
2020-03-041,8501,8501,8501,8501001,850
2020-03-031,8501,8501,8501,8502001,850
2020-03-021,8501,8501,8501,8502001,850
2020-02-281,8501,8501,8501,8505001,850
2020-02-271,8501,8501,8501,8501001,850
2020-02-261,8501,8501,8501,8503001,850
2020-02-251,8501,8501,8501,8503001,850
2020-02-211,8501,8501,8501,8503001,850
2020-02-201,8561,8561,8561,8562001,856
2020-02-191,8561,8561,8561,8563001,856
2020-02-181,8561,8561,8561,8561001,856
2020-02-171,8561,8561,8561,8564001,856
2020-02-141,8561,8561,8561,8565001,856
2020-02-13---1,856-1,856
2020-02-12---1,856-1,856
2020-02-10---1,856-1,856
2020-02-07---1,856-1,856
2020-02-06---1,856-1,856
2020-02-05---1,856-1,856
2020-02-041,8561,8561,8561,8562001,856
2020-02-031,8381,8561,8381,8562001,856
2020-01-311,8381,8381,8381,8382001,838
2020-01-30---1,820-1,820
2020-01-29---1,820-1,820
2020-01-28---1,820-1,820
2020-01-271,8101,8201,8101,8206001,820
2020-01-241,8881,8881,8881,8886001,888
2020-01-23---1,862-1,862
2020-01-221,8621,8621,8621,8621001,862
2020-01-21---1,862-1,862
2020-01-201,8621,8621,8621,8621001,862
2020-01-171,8621,8621,8621,8624001,862
2020-01-161,8441,8621,8441,8623001,862
2020-01-151,8441,8441,8441,8444001,844
2020-01-14---1,826-1,826
2020-01-10---1,826-1,826
2020-01-09---1,826-1,826
2020-01-081,8261,8261,8261,8261001,826
2020-01-071,8261,8261,8261,8267001,826
2020-01-061,8101,8101,8081,8082,3001,808

分割・併合履歴 ： [1996-03-26]1株→1.1株