8131 (株)ミツウロコグループホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,600 | 1,664 | 1,600 | 1,630 | 46,300 | 1,630 |
| 2025-04-08 | 1,595 | 1,687 | 1,558 | 1,640 | 55,900 | 1,640 |
| 2025-04-07 | 1,542 | 1,595 | 1,503 | 1,555 | 37,900 | 1,555 |
| 2025-04-04 | 1,658 | 1,677 | 1,586 | 1,622 | 59,800 | 1,622 |
| 2025-04-03 | 1,720 | 1,738 | 1,681 | 1,698 | 54,900 | 1,698 |
| 2025-04-02 | 1,805 | 1,808 | 1,727 | 1,765 | 39,200 | 1,765 |
| 2025-04-01 | 1,816 | 1,832 | 1,800 | 1,815 | 62,200 | 1,815 |
| 2025-03-31 | 1,784 | 1,812 | 1,767 | 1,791 | 44,500 | 1,791 |
| 2025-03-28 | 1,811 | 1,844 | 1,797 | 1,808 | 41,600 | 1,808 |
| 2025-03-27 | 1,810 | 1,847 | 1,796 | 1,847 | 91,900 | 1,847 |
| 2025-03-26 | 1,835 | 1,842 | 1,813 | 1,835 | 62,700 | 1,835 |
| 2025-03-25 | 1,880 | 1,881 | 1,838 | 1,838 | 35,700 | 1,838 |
| 2025-03-24 | 1,959 | 1,959 | 1,880 | 1,880 | 40,700 | 1,880 |
| 2025-03-21 | 1,969 | 2,008 | 1,897 | 1,956 | 93,900 | 1,956 |
| 2025-03-19 | 1,933 | 1,953 | 1,927 | 1,929 | 15,800 | 1,929 |
| 2025-03-18 | 1,933 | 1,966 | 1,924 | 1,928 | 34,700 | 1,928 |
| 2025-03-17 | 1,944 | 1,978 | 1,922 | 1,931 | 28,100 | 1,931 |
| 2025-03-14 | 1,948 | 1,959 | 1,927 | 1,951 | 33,400 | 1,951 |
| 2025-03-13 | 1,967 | 1,986 | 1,917 | 1,955 | 24,100 | 1,955 |
| 2025-03-12 | 1,948 | 2,007 | 1,948 | 1,967 | 35,600 | 1,967 |
| 2025-03-11 | 1,959 | 1,971 | 1,926 | 1,960 | 24,000 | 1,960 |
| 2025-03-10 | 1,976 | 2,002 | 1,959 | 1,960 | 21,800 | 1,960 |
| 2025-03-07 | 1,976 | 2,005 | 1,923 | 1,976 | 27,200 | 1,976 |
| 2025-03-06 | 1,990 | 2,028 | 1,986 | 2,000 | 40,100 | 2,000 |
| 2025-03-05 | 1,931 | 1,990 | 1,931 | 1,986 | 24,300 | 1,986 |
| 2025-03-04 | 1,916 | 1,943 | 1,902 | 1,919 | 32,800 | 1,919 |
| 2025-03-03 | 1,862 | 1,945 | 1,862 | 1,924 | 32,100 | 1,924 |
| 2025-02-28 | 1,811 | 1,856 | 1,800 | 1,833 | 97,300 | 1,833 |
| 2025-02-27 | 1,774 | 1,812 | 1,774 | 1,809 | 17,800 | 1,809 |
| 2025-02-26 | 1,800 | 1,803 | 1,772 | 1,784 | 23,900 | 1,784 |
| 2025-02-25 | 1,812 | 1,846 | 1,800 | 1,800 | 21,700 | 1,800 |
| 2025-02-21 | 1,830 | 1,874 | 1,822 | 1,842 | 14,800 | 1,842 |
| 2025-02-20 | 1,843 | 1,853 | 1,809 | 1,822 | 27,000 | 1,822 |
| 2025-02-19 | 1,890 | 1,890 | 1,845 | 1,858 | 27,400 | 1,858 |
| 2025-02-18 | 1,879 | 1,899 | 1,866 | 1,891 | 13,600 | 1,891 |
| 2025-02-17 | 1,813 | 1,893 | 1,813 | 1,867 | 16,500 | 1,867 |
| 2025-02-14 | 1,840 | 1,858 | 1,821 | 1,829 | 17,800 | 1,829 |
| 2025-02-13 | 1,814 | 1,845 | 1,807 | 1,823 | 16,500 | 1,823 |
| 2025-02-12 | 1,825 | 1,829 | 1,801 | 1,820 | 14,700 | 1,820 |
| 2025-02-10 | 1,843 | 1,860 | 1,800 | 1,800 | 19,300 | 1,800 |
| 2025-02-07 | 1,802 | 1,840 | 1,800 | 1,817 | 20,500 | 1,817 |
| 2025-02-06 | 1,819 | 1,831 | 1,802 | 1,817 | 6,500 | 1,817 |
| 2025-02-05 | 1,790 | 1,819 | 1,777 | 1,801 | 16,400 | 1,801 |
| 2025-02-04 | 1,816 | 1,848 | 1,772 | 1,775 | 24,300 | 1,775 |
| 2025-02-03 | 1,785 | 1,812 | 1,785 | 1,798 | 32,500 | 1,798 |
| 2025-01-31 | 1,809 | 1,831 | 1,786 | 1,809 | 24,400 | 1,809 |
| 2025-01-30 | 1,804 | 1,843 | 1,797 | 1,818 | 30,200 | 1,818 |
| 2025-01-29 | 1,842 | 1,842 | 1,800 | 1,804 | 13,400 | 1,804 |
| 2025-01-28 | 1,821 | 1,847 | 1,806 | 1,831 | 19,500 | 1,831 |
| 2025-01-27 | 1,820 | 1,839 | 1,805 | 1,839 | 17,800 | 1,839 |
| 2025-01-24 | 1,810 | 1,843 | 1,790 | 1,793 | 22,900 | 1,793 |
| 2025-01-23 | 1,807 | 1,809 | 1,790 | 1,796 | 22,800 | 1,796 |
| 2025-01-22 | 1,815 | 1,827 | 1,793 | 1,814 | 22,000 | 1,814 |
| 2025-01-21 | 1,791 | 1,835 | 1,780 | 1,799 | 23,500 | 1,799 |
| 2025-01-20 | 1,781 | 1,830 | 1,779 | 1,791 | 22,000 | 1,791 |
| 2025-01-17 | 1,684 | 1,808 | 1,684 | 1,788 | 60,900 | 1,788 |
| 2025-01-16 | 1,668 | 1,700 | 1,653 | 1,682 | 24,000 | 1,682 |
| 2025-01-15 | 1,641 | 1,668 | 1,634 | 1,648 | 31,100 | 1,648 |
| 2025-01-14 | 1,640 | 1,679 | 1,636 | 1,649 | 22,300 | 1,649 |
| 2025-01-10 | 1,650 | 1,674 | 1,629 | 1,637 | 22,400 | 1,637 |
| 2025-01-09 | 1,664 | 1,697 | 1,652 | 1,661 | 37,400 | 1,661 |
| 2025-01-08 | 1,695 | 1,695 | 1,662 | 1,662 | 27,900 | 1,662 |
| 2025-01-07 | 1,717 | 1,717 | 1,675 | 1,695 | 35,400 | 1,695 |
| 2025-01-06 | 1,795 | 1,795 | 1,715 | 1,717 | 45,000 | 1,717 |
分割・併合履歴 ： [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株