1. HOME >
  2. 株価時系列 >
  3. 7441 >
  4. 2021年

7441 (株)Misumi の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,811-1,811
2021-12-29---1,811-1,811
2021-12-28---1,811-1,811
2021-12-27---1,811-1,811
2021-12-24---1,811-1,811
2021-12-23---1,811-1,811
2021-12-22---1,811-1,811
2021-12-21---1,811-1,811
2021-12-20---1,811-1,811
2021-12-17---1,811-1,811
2021-12-161,8111,8111,8111,8111001,811
2021-12-151,8111,8111,8111,8111,5001,811
2021-12-14---1,812-1,812
2021-12-13---1,812-1,812
2021-12-10---1,812-1,812
2021-12-091,8121,8121,8121,8122001,812
2021-12-081,8121,8121,8121,8123001,812
2021-12-071,8121,8121,8121,8123001,812
2021-12-061,8121,8121,8121,8123001,812
2021-12-03---1,812-1,812
2021-12-021,8121,8121,8121,8129001,812
2021-12-01---1,812-1,812
2021-11-30---1,812-1,812
2021-11-29---1,812-1,812
2021-11-261,8121,8121,8121,8123001,812
2021-11-25---1,812-1,812
2021-11-24---1,812-1,812
2021-11-221,8121,8121,8121,8121001,812
2021-11-191,8121,8121,8121,8123001,812
2021-11-18---1,812-1,812
2021-11-171,8121,8121,8121,8123001,812
2021-11-161,8291,8291,8121,8127001,812
2021-11-151,8111,8111,8111,8117001,811
2021-11-121,8111,8111,8111,8111001,811
2021-11-11---1,811-1,811
2021-11-10---1,811-1,811
2021-11-09---1,811-1,811
2021-11-08---1,811-1,811
2021-11-05---1,811-1,811
2021-11-04---1,811-1,811
2021-11-021,8111,8111,8111,8119001,811
2021-11-011,8111,8111,8111,8113001,811
2021-10-291,7941,7941,7941,7946001,794
2021-10-28---1,777-1,777
2021-10-27---1,777-1,777
2021-10-26---1,777-1,777
2021-10-25---1,777-1,777
2021-10-22---1,777-1,777
2021-10-21---1,777-1,777
2021-10-20---1,777-1,777
2021-10-19---1,777-1,777
2021-10-18---1,777-1,777
2021-10-15---1,777-1,777
2021-10-14---1,777-1,777
2021-10-13---1,777-1,777
2021-10-12---1,777-1,777
2021-10-111,7771,7771,7771,7771001,777
2021-10-08---1,777-1,777
2021-10-07---1,777-1,777
2021-10-061,7771,7771,7771,7771,0001,777
2021-10-05---1,777-1,777
2021-10-04---1,777-1,777
2021-10-011,7601,7771,7601,7771,7001,777
2021-09-301,7601,7601,7601,7601,3001,760
2021-09-291,7601,7601,7601,7605001,760
2021-09-281,7661,7661,7651,7651,1001,765
2021-09-271,7251,7921,7251,7925001,792
2021-09-24---1,727-1,727
2021-09-22---1,727-1,727
2021-09-21---1,727-1,727
2021-09-171,7271,7271,7271,7275001,727
2021-09-161,7271,7271,7271,7275001,727
2021-09-151,7271,7271,7271,7275001,727
2021-09-141,7271,7271,7271,7273001,727
2021-09-131,7271,7271,7271,7276001,727
2021-09-10---1,661-1,661
2021-09-09---1,661-1,661
2021-09-081,6611,6611,6611,6611001,661
2021-09-07---1,621-1,621
2021-09-06---1,621-1,621
2021-09-03---1,621-1,621
2021-09-02---1,621-1,621
2021-09-01---1,621-1,621
2021-08-31---1,621-1,621
2021-08-30---1,621-1,621
2021-08-271,6511,6511,6211,6212001,621
2021-08-26---1,611-1,611
2021-08-25---1,611-1,611
2021-08-24---1,611-1,611
2021-08-23---1,611-1,611
2021-08-201,6111,6111,6111,6113001,611
2021-08-191,6111,6111,6111,6113001,611
2021-08-181,6111,6111,6111,6113001,611
2021-08-171,6111,6111,6111,6115001,611
2021-08-161,5811,5961,5811,5966001,596
2021-08-131,5821,5821,5811,5811,1001,581
2021-08-121,5811,5811,5811,5817001,581
2021-08-11---1,580-1,580
2021-08-10---1,580-1,580
2021-08-06---1,580-1,580
2021-08-05---1,580-1,580
2021-08-04---1,580-1,580
2021-08-03---1,580-1,580
2021-08-02---1,580-1,580
2021-07-301,6201,6611,5801,5801,2001,580
2021-07-291,5461,5461,5461,5466001,546
2021-07-281,5861,5861,5861,5861001,586
2021-07-271,5861,5861,5861,5866001,586
2021-07-261,6261,6261,6261,6265001,626
2021-07-211,6621,6621,6621,6623001,662
2021-07-20---1,734-1,734
2021-07-191,7181,7341,7181,7341,1001,734
2021-07-161,7171,7171,7171,7171,3001,717
2021-07-151,7171,7171,7171,7171,7001,717
2021-07-141,7611,7611,7171,7176001,717
2021-07-13---1,760-1,760
2021-07-121,7921,7921,7601,7607001,760
2021-07-091,7921,7921,7921,7923001,792
2021-07-08---1,792-1,792
2021-07-07---1,792-1,792
2021-07-061,7921,7921,7921,7923001,792
2021-07-05---1,792-1,792
2021-07-02---1,792-1,792
2021-07-011,7921,7921,7921,7928001,792
2021-06-30---1,792-1,792
2021-06-29---1,792-1,792
2021-06-28---1,792-1,792
2021-06-25---1,792-1,792
2021-06-24---1,792-1,792
2021-06-23---1,792-1,792
2021-06-22---1,792-1,792
2021-06-21---1,792-1,792
2021-06-181,7921,7921,7921,7921001,792
2021-06-171,7921,7921,7921,7926001,792
2021-06-161,7581,7751,7581,7752001,775
2021-06-15---1,757-1,757
2021-06-141,7571,7571,7571,7571,0001,757
2021-06-11---1,815-1,815
2021-06-10---1,815-1,815
2021-06-09---1,815-1,815
2021-06-08---1,815-1,815
2021-06-07---1,815-1,815
2021-06-04---1,815-1,815
2021-06-03---1,815-1,815
2021-06-02---1,815-1,815
2021-06-011,8151,8151,8151,8155001,815
2021-05-311,8151,8151,8151,8155001,815
2021-05-28---1,815-1,815
2021-05-271,8151,8151,8151,8151001,815
2021-05-26---1,815-1,815
2021-05-25---1,815-1,815
2021-05-24---1,815-1,815
2021-05-21---1,815-1,815
2021-05-20---1,815-1,815
2021-05-191,8151,8151,8151,8153001,815
2021-05-181,8151,8151,8151,8155001,815
2021-05-17---1,798-1,798
2021-05-141,7981,7981,7801,7988001,798
2021-05-131,7801,7981,7801,7981,5001,798
2021-05-12---1,780-1,780
2021-05-11---1,780-1,780
2021-05-10---1,780-1,780
2021-05-071,7801,7801,7801,7803001,780
2021-05-061,7651,7651,7601,7653001,765
2021-04-301,7831,7831,7561,7601,3001,760
2021-04-28---1,783-1,783
2021-04-27---1,783-1,783
2021-04-261,7891,7891,7831,7832001,783
2021-04-231,7951,7951,7951,7951001,795
2021-04-22---1,756-1,756
2021-04-21---1,756-1,756
2021-04-20---1,756-1,756
2021-04-19---1,756-1,756
2021-04-161,7981,8011,7561,7561,1001,756
2021-04-151,9781,9781,7781,7981,9001,798
2021-04-141,9781,9781,9781,9783001,978
2021-04-13---1,978-1,978
2021-04-121,9781,9781,9781,9783001,978
2021-04-091,9781,9781,9781,9782001,978
2021-04-08---1,978-1,978
2021-04-071,9781,9781,9781,9781001,978
2021-04-061,9781,9781,9781,9781001,978
2021-04-051,9791,9791,9791,9793001,979
2021-04-021,9791,9791,9791,9795001,979
2021-04-011,9791,9791,9791,9795001,979
2021-03-311,9791,9791,9791,9791001,979
2021-03-30---1,999-1,999
2021-03-29---1,999-1,999
2021-03-26---1,999-1,999
2021-03-25---1,999-1,999
2021-03-241,9991,9991,9991,9993001,999
2021-03-231,9991,9991,9991,9993001,999
2021-03-22---1,999-1,999
2021-03-191,9991,9991,9991,9995001,999
2021-03-181,9991,9991,9991,9998001,999
2021-03-17---1,745-1,745
2021-03-16---1,745-1,745
2021-03-15---1,745-1,745
2021-03-121,7451,7451,7451,7459001,745
2021-03-11---1,740-1,740
2021-03-10---1,740-1,740
2021-03-091,7401,7401,7401,7403001,740
2021-03-081,7401,7401,7401,7403001,740
2021-03-051,7401,7401,7401,7401001,740
2021-03-041,7401,7401,7401,7403001,740
2021-03-031,7401,7401,7401,7403001,740
2021-03-021,7451,7451,7401,7405001,740
2021-03-011,7451,7451,7451,7455001,745
2021-02-261,7451,7451,7451,7451,5001,745
2021-02-251,7451,7451,7451,7456001,745
2021-02-241,7451,7451,7451,7456001,745
2021-02-221,7451,7451,7451,7453001,745
2021-02-191,7451,7451,7451,7453001,745
2021-02-181,7451,7451,7451,7453001,745
2021-02-171,7301,7451,7301,7455001,745
2021-02-161,7451,7451,7301,7306001,730
2021-02-151,7451,7451,7451,7457001,745
2021-02-121,7451,7451,7451,7453001,745
2021-02-10---1,745-1,745
2021-02-09---1,745-1,745
2021-02-081,7451,7451,7451,7451001,745
2021-02-05---1,785-1,785
2021-02-04---1,785-1,785
2021-02-03---1,785-1,785
2021-02-021,7851,7851,7851,7852001,785
2021-02-011,7851,7851,7851,7852001,785
2021-01-291,7851,7851,7851,7852001,785
2021-01-28---1,785-1,785
2021-01-27---1,785-1,785
2021-01-26---1,785-1,785
2021-01-25---1,785-1,785
2021-01-221,7851,7851,7851,7853001,785
2021-01-211,7851,7851,7851,7853001,785
2021-01-201,7851,7851,7851,7853001,785
2021-01-191,7851,7851,7851,7855001,785
2021-01-181,7851,7851,7851,7855001,785
2021-01-151,7851,7851,7851,7856001,785
2021-01-141,7851,7851,7851,7854001,785
2021-01-131,7851,7851,7851,7854001,785
2021-01-121,7851,7851,7851,7854001,785
2021-01-081,7851,7851,7851,7855001,785
2021-01-071,7851,7851,7851,7854001,785
2021-01-06---1,785-1,785
2021-01-051,7851,7851,7851,7858001,785
2021-01-041,7851,7851,7851,7857001,785

分割・併合履歴 ： [1996-03-26]1株→1.1株