1. HOME >
  2. 株価時系列 >
  3. 7441 >
  4. 2022年

7441 (株)Misumi の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,7001,7001,7001,7001,7001,700
2022-12-29---1,708-1,708
2022-12-28---1,708-1,708
2022-12-27---1,708-1,708
2022-12-26---1,708-1,708
2022-12-23---1,708-1,708
2022-12-22---1,708-1,708
2022-12-21---1,708-1,708
2022-12-20---1,708-1,708
2022-12-19---1,708-1,708
2022-12-16---1,708-1,708
2022-12-15---1,708-1,708
2022-12-14---1,708-1,708
2022-12-13---1,708-1,708
2022-12-12---1,708-1,708
2022-12-09---1,708-1,708
2022-12-08---1,708-1,708
2022-12-07---1,708-1,708
2022-12-061,7081,7081,7081,7082001,708
2022-12-05---1,708-1,708
2022-12-02---1,708-1,708
2022-12-01---1,708-1,708
2022-11-301,7081,7081,7081,7081,3001,708
2022-11-291,6921,6921,6921,6923001,692
2022-11-281,6921,6921,6921,6923001,692
2022-11-251,6921,6921,6921,6921001,692
2022-11-241,6911,6911,6911,6914001,691
2022-11-221,6921,6921,6921,6924001,692
2022-11-211,6921,6921,6921,6924001,692
2022-11-181,6921,6921,6921,6924001,692
2022-11-171,6761,6921,6761,6929001,692
2022-11-161,6761,6761,6761,6767001,676
2022-11-151,6761,6761,6761,6769001,676
2022-11-14---1,660-1,660
2022-11-111,6601,6601,6601,6601001,660
2022-11-10---1,620-1,620
2022-11-09---1,620-1,620
2022-11-08---1,620-1,620
2022-11-07---1,620-1,620
2022-11-04---1,620-1,620
2022-11-02---1,620-1,620
2022-11-01---1,620-1,620
2022-10-31---1,620-1,620
2022-10-281,8191,8191,6181,6204,5001,620
2022-10-271,6811,6811,6421,6423001,642
2022-10-26---1,601-1,601
2022-10-25---1,601-1,601
2022-10-24---1,601-1,601
2022-10-211,6011,6011,6011,6011001,601
2022-10-20---1,601-1,601
2022-10-191,5701,6011,5691,6012,5001,601
2022-10-181,5701,5701,5611,5615001,561
2022-10-17---1,530-1,530
2022-10-141,5131,5301,5131,5302001,530
2022-10-13---1,513-1,513
2022-10-121,5131,5131,5131,5131001,513
2022-10-111,5441,5441,5131,5131,0001,513
2022-10-071,6041,6041,5661,5669001,566
2022-10-061,6601,6601,5801,6201,4001,620
2022-10-05---1,722-1,722
2022-10-041,7221,7221,7221,7225001,722
2022-10-03---1,741-1,741
2022-09-30---1,741-1,741
2022-09-29---1,741-1,741
2022-09-28---1,741-1,741
2022-09-271,7411,7411,7411,7411001,741
2022-09-26---1,780-1,780
2022-09-221,7801,7801,7801,7803001,780
2022-09-211,7801,7801,7801,7803001,780
2022-09-201,7801,7801,7801,7801,4001,780
2022-09-161,7631,7801,7631,7801,5001,780
2022-09-151,7461,7631,7461,7632,3001,763
2022-09-14---1,746-1,746
2022-09-13---1,746-1,746
2022-09-12---1,746-1,746
2022-09-091,7461,7461,7461,7462001,746
2022-09-081,7061,7461,7061,7461,1001,746
2022-09-07---1,706-1,706
2022-09-06---1,706-1,706
2022-09-05---1,706-1,706
2022-09-02---1,706-1,706
2022-09-01---1,706-1,706
2022-08-31---1,706-1,706
2022-08-30---1,706-1,706
2022-08-29---1,706-1,706
2022-08-261,7061,7061,7061,7067001,706
2022-08-25---1,705-1,705
2022-08-24---1,705-1,705
2022-08-23---1,705-1,705
2022-08-22---1,705-1,705
2022-08-19---1,705-1,705
2022-08-18---1,705-1,705
2022-08-171,7051,7051,7051,7058001,705
2022-08-16---1,704-1,704
2022-08-15---1,704-1,704
2022-08-121,7041,7041,7041,7048001,704
2022-08-10---1,744-1,744
2022-08-09---1,744-1,744
2022-08-08---1,744-1,744
2022-08-05---1,744-1,744
2022-08-04---1,744-1,744
2022-08-03---1,744-1,744
2022-08-02---1,744-1,744
2022-08-01---1,744-1,744
2022-07-29---1,744-1,744
2022-07-28---1,744-1,744
2022-07-27---1,744-1,744
2022-07-26---1,744-1,744
2022-07-251,7441,7441,7441,7441001,744
2022-07-22---1,744-1,744
2022-07-21---1,744-1,744
2022-07-20---1,744-1,744
2022-07-19---1,744-1,744
2022-07-151,7441,7441,7441,7441001,744
2022-07-14---1,744-1,744
2022-07-13---1,744-1,744
2022-07-12---1,744-1,744
2022-07-11---1,744-1,744
2022-07-08---1,744-1,744
2022-07-07---1,744-1,744
2022-07-06---1,744-1,744
2022-07-05---1,744-1,744
2022-07-041,7651,7651,7441,7445001,744
2022-07-011,7271,7271,7271,7274001,727
2022-06-301,7101,7101,7101,7101001,710
2022-06-29---1,670-1,670
2022-06-281,6281,6701,6281,6701,2001,670
2022-06-271,6681,6681,6681,6681001,668
2022-06-24---1,787-1,787
2022-06-231,7871,7871,7871,7873001,787
2022-06-22---1,787-1,787
2022-06-21---1,787-1,787
2022-06-20---1,787-1,787
2022-06-171,7871,7871,7871,7875001,787
2022-06-161,7871,7871,7871,7875001,787
2022-06-151,7871,7871,7871,7871001,787
2022-06-141,7871,7871,7871,7873001,787
2022-06-131,7871,7871,7871,7873001,787
2022-06-101,7871,7871,7871,7873001,787
2022-06-09---1,787-1,787
2022-06-08---1,787-1,787
2022-06-07---1,787-1,787
2022-06-061,7871,7871,7871,7873001,787
2022-06-03---1,787-1,787
2022-06-021,7871,7871,7871,7877001,787
2022-06-01---1,787-1,787
2022-05-311,7871,7871,7871,7875001,787
2022-05-30---1,787-1,787
2022-05-27---1,787-1,787
2022-05-26---1,787-1,787
2022-05-251,7871,7871,7871,7873001,787
2022-05-241,7871,7871,7871,7873001,787
2022-05-231,7871,7871,7871,7873001,787
2022-05-201,7871,7871,7871,7873001,787
2022-05-191,7871,7871,7871,7873001,787
2022-05-181,7871,7871,7871,7873001,787
2022-05-171,7871,7871,7871,7872001,787
2022-05-161,7701,7701,7701,7707001,770
2022-05-13---1,770-1,770
2022-05-12---1,770-1,770
2022-05-11---1,770-1,770
2022-05-10---1,770-1,770
2022-05-09---1,770-1,770
2022-05-061,7701,7701,7701,7702001,770
2022-05-021,7701,7701,7701,7702001,770
2022-04-281,7701,7701,7701,7702001,770
2022-04-27---1,770-1,770
2022-04-26---1,770-1,770
2022-04-25---1,770-1,770
2022-04-22---1,770-1,770
2022-04-21---1,770-1,770
2022-04-20---1,770-1,770
2022-04-191,7701,7701,7701,7701001,770
2022-04-181,7701,7701,7701,7704001,770
2022-04-15---1,780-1,780
2022-04-14---1,780-1,780
2022-04-13---1,780-1,780
2022-04-12---1,780-1,780
2022-04-111,7801,7801,7801,7803001,780
2022-04-081,7801,7801,7801,7803001,780
2022-04-07---1,780-1,780
2022-04-061,7801,7801,7801,7803001,780
2022-04-051,7801,7801,7801,7803001,780
2022-04-041,7801,7801,7801,7808001,780
2022-04-01---1,800-1,800
2022-03-31---1,800-1,800
2022-03-30---1,800-1,800
2022-03-29---1,800-1,800
2022-03-28---1,800-1,800
2022-03-25---1,800-1,800
2022-03-24---1,800-1,800
2022-03-23---1,800-1,800
2022-03-221,8001,8001,8001,8001001,800
2022-03-181,8001,8001,8001,8003001,800
2022-03-171,8001,8001,8001,8004001,800
2022-03-161,8001,8001,8001,8005001,800
2022-03-151,8001,8001,8001,8005001,800
2022-03-141,7991,7991,7991,7992001,799
2022-03-111,7991,7991,7991,7993001,799
2022-03-10---1,799-1,799
2022-03-09---1,799-1,799
2022-03-08---1,799-1,799
2022-03-07---1,799-1,799
2022-03-041,7991,7991,7991,7992001,799
2022-03-031,8001,8001,8001,8003001,800
2022-03-021,8001,8001,8001,8007001,800
2022-03-01---1,800-1,800
2022-02-281,8001,8001,8001,8005001,800
2022-02-25---1,800-1,800
2022-02-24---1,800-1,800
2022-02-22---1,800-1,800
2022-02-211,8001,8001,8001,8002001,800
2022-02-181,8001,8001,8001,8003001,800
2022-02-171,8111,8111,8111,8119001,811
2022-02-16---1,811-1,811
2022-02-15---1,811-1,811
2022-02-14---1,811-1,811
2022-02-10---1,811-1,811
2022-02-09---1,811-1,811
2022-02-08---1,811-1,811
2022-02-07---1,811-1,811
2022-02-04---1,811-1,811
2022-02-03---1,811-1,811
2022-02-021,8111,8111,8111,8111,3001,811
2022-02-01---1,811-1,811
2022-01-31---1,811-1,811
2022-01-28---1,811-1,811
2022-01-27---1,811-1,811
2022-01-26---1,811-1,811
2022-01-25---1,811-1,811
2022-01-24---1,811-1,811
2022-01-21---1,811-1,811
2022-01-20---1,811-1,811
2022-01-19---1,811-1,811
2022-01-181,8111,8111,8111,8111,6001,811
2022-01-17---1,811-1,811
2022-01-141,8111,8111,8111,8111,1001,811
2022-01-131,8111,8111,8111,8113001,811
2022-01-12---1,811-1,811
2022-01-11---1,811-1,811
2022-01-07---1,811-1,811
2022-01-06---1,811-1,811
2022-01-05---1,811-1,811
2022-01-041,8111,8111,8111,8111,4001,811

分割・併合履歴 ： [1996-03-26]1株→1.1株