1. HOME >
  2. 株価時系列 >
  3. 7441 >
  4. 2023年

7441 (株)Misumi の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,8401,8571,8401,8577001,857
2023-12-28---1,839-1,839
2023-12-27---1,839-1,839
2023-12-261,8391,8391,8391,8392001,839
2023-12-251,8751,8751,8311,8313001,831
2023-12-22---1,915-1,915
2023-12-211,9151,9151,9151,9153001,915
2023-12-201,9151,9151,9151,9153001,915
2023-12-191,8971,9151,8971,9156001,915
2023-12-181,8791,8971,8791,8971,4001,897
2023-12-151,8791,8791,8791,8791,6001,879
2023-12-141,8791,8791,8791,8792001,879
2023-12-131,8791,8791,8791,8793001,879
2023-12-12---1,879-1,879
2023-12-11---1,879-1,879
2023-12-081,8791,8791,8791,8792001,879
2023-12-071,8791,8791,8791,8794001,879
2023-12-06---1,839-1,839
2023-12-05---1,839-1,839
2023-12-041,8391,8391,8391,8392001,839
2023-12-011,8251,8371,8251,8373001,837
2023-11-301,8081,8251,8081,8253001,825
2023-11-29---1,807-1,807
2023-11-28---1,807-1,807
2023-11-27---1,807-1,807
2023-11-24---1,807-1,807
2023-11-221,8071,8071,8071,8073001,807
2023-11-211,8071,8071,8071,8071001,807
2023-11-20---1,807-1,807
2023-11-171,8071,8071,8071,8077001,807
2023-11-161,8071,8071,8071,8076001,807
2023-11-151,8281,8281,7901,7907001,790
2023-11-141,8281,8281,8281,8283001,828
2023-11-13---1,828-1,828
2023-11-10---1,828-1,828
2023-11-09---1,828-1,828
2023-11-08---1,828-1,828
2023-11-07---1,828-1,828
2023-11-06---1,828-1,828
2023-11-021,8281,8281,8281,8287001,828
2023-11-011,8191,8331,8101,8101,6001,810
2023-10-311,8011,8181,8011,8186001,818
2023-10-30---1,800-1,800
2023-10-27---1,800-1,800
2023-10-261,8011,8011,8001,8007001,800
2023-10-25---1,810-1,810
2023-10-24---1,810-1,810
2023-10-23---1,810-1,810
2023-10-20---1,810-1,810
2023-10-191,8101,8101,8101,8101001,810
2023-10-18---1,845-1,845
2023-10-171,8451,8451,8451,8458001,845
2023-10-16---1,845-1,845
2023-10-131,8481,8481,8451,8451,1001,845
2023-10-121,8491,8491,8481,8487001,848
2023-10-111,8501,8501,8491,8496001,849
2023-10-101,8941,9001,8501,8509001,850
2023-10-061,9861,9861,8311,8955,6001,895
2023-10-051,9861,9861,9861,9866001,986
2023-10-042,1002,1001,9921,9927001,992
2023-10-032,2982,2982,1002,1001,3002,100
2023-10-022,4352,4352,0002,0026,1002,002
2023-09-291,8851,9261,8851,9265001,926
2023-09-281,8241,8451,8051,8055001,805
2023-09-27---1,804-1,804
2023-09-26---1,804-1,804
2023-09-25---1,804-1,804
2023-09-22---1,804-1,804
2023-09-21---1,804-1,804
2023-09-201,7871,8041,7871,8042,0001,804
2023-09-191,7871,7871,7871,7872,9001,787
2023-09-151,7871,7871,7871,7873,5001,787
2023-09-141,7871,7871,7871,7874001,787
2023-09-131,7871,7871,7871,7874001,787
2023-09-121,7871,7871,7871,7873001,787
2023-09-111,7871,7871,7871,7873001,787
2023-09-081,7871,7871,7871,7873001,787
2023-09-07---1,787-1,787
2023-09-06---1,787-1,787
2023-09-05---1,787-1,787
2023-09-04---1,787-1,787
2023-09-01---1,787-1,787
2023-08-31---1,787-1,787
2023-08-301,7871,7871,7871,7871001,787
2023-08-29---1,787-1,787
2023-08-28---1,787-1,787
2023-08-25---1,787-1,787
2023-08-24---1,787-1,787
2023-08-23---1,787-1,787
2023-08-22---1,787-1,787
2023-08-21---1,787-1,787
2023-08-18---1,787-1,787
2023-08-17---1,787-1,787
2023-08-16---1,787-1,787
2023-08-15---1,787-1,787
2023-08-14---1,787-1,787
2023-08-10---1,787-1,787
2023-08-09---1,787-1,787
2023-08-08---1,787-1,787
2023-08-07---1,787-1,787
2023-08-04---1,787-1,787
2023-08-03---1,787-1,787
2023-08-02---1,787-1,787
2023-08-01---1,787-1,787
2023-07-311,7871,7871,7871,7874001,787
2023-07-28---1,787-1,787
2023-07-27---1,787-1,787
2023-07-26---1,787-1,787
2023-07-25---1,787-1,787
2023-07-24---1,787-1,787
2023-07-21---1,787-1,787
2023-07-20---1,787-1,787
2023-07-19---1,787-1,787
2023-07-18---1,787-1,787
2023-07-141,7871,7871,7871,7871001,787
2023-07-13---1,770-1,770
2023-07-12---1,770-1,770
2023-07-11---1,770-1,770
2023-07-10---1,770-1,770
2023-07-071,7701,7701,7701,7704001,770
2023-07-06---1,762-1,762
2023-07-051,7621,7621,7621,7622001,762
2023-07-041,7621,7621,7621,7624001,762
2023-07-031,7221,7221,7221,7224001,722
2023-06-30---1,682-1,682
2023-06-291,6821,6821,6821,6821001,682
2023-06-281,6821,6821,6821,6821,2001,682
2023-06-27---1,762-1,762
2023-06-26---1,762-1,762
2023-06-23---1,762-1,762
2023-06-22---1,762-1,762
2023-06-21---1,762-1,762
2023-06-20---1,762-1,762
2023-06-19---1,762-1,762
2023-06-16---1,762-1,762
2023-06-151,7621,7621,7621,7621001,762
2023-06-14---1,762-1,762
2023-06-13---1,762-1,762
2023-06-12---1,762-1,762
2023-06-09---1,762-1,762
2023-06-08---1,762-1,762
2023-06-071,7621,7621,7621,7623001,762
2023-06-061,7621,7621,7621,7624001,762
2023-06-051,7621,7621,7621,7621001,762
2023-06-02---1,762-1,762
2023-06-011,7451,7621,7451,7621,2001,762
2023-05-311,7451,7451,7451,7457001,745
2023-05-30---1,728-1,728
2023-05-29---1,728-1,728
2023-05-26---1,728-1,728
2023-05-25---1,728-1,728
2023-05-241,7281,7281,7281,7281001,728
2023-05-23---1,728-1,728
2023-05-22---1,728-1,728
2023-05-19---1,728-1,728
2023-05-18---1,728-1,728
2023-05-171,7281,7281,7281,7283001,728
2023-05-16---1,711-1,711
2023-05-15---1,711-1,711
2023-05-12---1,711-1,711
2023-05-11---1,711-1,711
2023-05-101,7111,7111,7111,7111001,711
2023-05-091,7201,7201,7201,7201001,720
2023-05-081,7201,7201,7201,7202001,720
2023-05-021,7391,7401,7391,7402001,740
2023-05-01---1,701-1,701
2023-04-28---1,701-1,701
2023-04-27---1,701-1,701
2023-04-26---1,701-1,701
2023-04-25---1,701-1,701
2023-04-241,7011,7011,7011,7012001,701
2023-04-21---1,722-1,722
2023-04-20---1,722-1,722
2023-04-19---1,722-1,722
2023-04-18---1,722-1,722
2023-04-171,7211,7591,7211,7223001,722
2023-04-141,6881,7041,6881,7043001,704
2023-04-13---1,708-1,708
2023-04-12---1,708-1,708
2023-04-11---1,708-1,708
2023-04-10---1,708-1,708
2023-04-07---1,708-1,708
2023-04-06---1,708-1,708
2023-04-05---1,708-1,708
2023-04-04---1,708-1,708
2023-04-03---1,708-1,708
2023-03-31---1,708-1,708
2023-03-30---1,708-1,708
2023-03-29---1,708-1,708
2023-03-28---1,708-1,708
2023-03-27---1,708-1,708
2023-03-24---1,708-1,708
2023-03-23---1,708-1,708
2023-03-221,7081,7081,7081,7081001,708
2023-03-20---1,708-1,708
2023-03-17---1,708-1,708
2023-03-16---1,708-1,708
2023-03-15---1,708-1,708
2023-03-14---1,708-1,708
2023-03-13---1,708-1,708
2023-03-10---1,708-1,708
2023-03-09---1,708-1,708
2023-03-08---1,708-1,708
2023-03-07---1,708-1,708
2023-03-06---1,708-1,708
2023-03-03---1,708-1,708
2023-03-02---1,708-1,708
2023-03-01---1,708-1,708
2023-02-281,7081,7081,7081,7081001,708
2023-02-27---1,708-1,708
2023-02-24---1,708-1,708
2023-02-22---1,708-1,708
2023-02-21---1,708-1,708
2023-02-20---1,708-1,708
2023-02-171,7001,7081,7001,7081,0001,708
2023-02-161,6921,6921,6921,6928001,692
2023-02-151,6761,6761,6761,6761001,676
2023-02-14---1,660-1,660
2023-02-13---1,660-1,660
2023-02-101,6601,6601,6601,6602001,660
2023-02-09---1,660-1,660
2023-02-08---1,660-1,660
2023-02-07---1,660-1,660
2023-02-06---1,660-1,660
2023-02-03---1,660-1,660
2023-02-021,6601,6601,6601,6606001,660
2023-02-011,6361,6361,6361,6363001,636
2023-01-311,6601,6601,5801,6201,4001,620
2023-01-30---1,700-1,700
2023-01-27---1,700-1,700
2023-01-26---1,700-1,700
2023-01-25---1,700-1,700
2023-01-24---1,700-1,700
2023-01-23---1,700-1,700
2023-01-20---1,700-1,700
2023-01-19---1,700-1,700
2023-01-18---1,700-1,700
2023-01-17---1,700-1,700
2023-01-16---1,700-1,700
2023-01-13---1,700-1,700
2023-01-12---1,700-1,700
2023-01-11---1,700-1,700
2023-01-10---1,700-1,700
2023-01-06---1,700-1,700
2023-01-051,7001,7001,7001,7001,0001,700
2023-01-041,7001,7001,7001,7001,8001,700

分割・併合履歴 ： [1996-03-26]1株→1.1株