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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,7301,7861,7271,74440,4001,744
2024-12-051,7271,7311,7121,71917,5001,719
2024-12-041,7461,7551,7141,72729,8001,727
2024-12-031,6641,8001,6641,75597,1001,755
2024-12-021,6301,6831,6301,67215,2001,672
2024-11-291,6391,6681,6351,63518,9001,635
2024-11-281,6401,6671,6381,65420,4001,654
2024-11-271,6441,6441,6101,63119,0001,631
2024-11-261,6881,7001,6411,65623,8001,656
2024-11-251,7261,7261,6951,69523,0001,695
2024-11-221,6941,7191,6941,70419,1001,704
2024-11-211,6691,7181,6691,69420,2001,694
2024-11-201,6591,6901,6431,66336,9001,663
2024-11-191,6581,7041,6581,69914,3001,699
2024-11-181,6421,6831,6421,65814,7001,658
2024-11-151,6361,6881,6361,65720,0001,657
2024-11-141,6801,6831,6311,63325,3001,633
2024-11-131,7081,7161,6861,68627,8001,686
2024-11-121,7001,7291,6961,69623,3001,696
2024-11-111,6971,7251,6971,71113,6001,711
2024-11-081,7591,7801,7181,72322,9001,723
2024-11-071,7291,7481,7171,73741,5001,737
2024-11-061,7101,7301,6911,71736,2001,717
2024-11-051,7041,7341,6871,69118,0001,691
2024-11-011,7361,7431,6851,70427,3001,704
2024-10-311,7301,7681,7151,73834,1001,738
2024-10-301,7221,7351,7041,72262,5001,722
2024-10-291,6791,7101,6651,70717,8001,707
2024-10-281,6611,7001,6611,69425,8001,694
2024-10-251,6691,6811,6491,65727,3001,657
2024-10-241,6431,7141,6231,67937,9001,679
2024-10-231,6771,6881,6421,65619,3001,656
2024-10-221,6901,6931,6601,67420,8001,674
2024-10-211,7001,7041,6751,69010,2001,690
2024-10-181,7261,7261,6851,69615,6001,696
2024-10-171,7341,7341,7001,70715,2001,707
2024-10-161,7651,7781,7321,73430,1001,734
2024-10-151,7831,7881,7531,76528,3001,765
2024-10-111,7881,7921,7791,78112,4001,781
2024-10-101,8211,8451,7731,78820,7001,788
2024-10-091,8161,8451,7881,79930,9001,799
2024-10-081,7931,8371,7931,81421,5001,814
2024-10-071,8401,8401,7701,81530,3001,815
2024-10-041,7701,8201,7621,80045,1001,800
2024-10-031,7501,7751,7341,76026,4001,760
2024-10-021,7401,7631,7131,71734,7001,717
2024-10-011,7311,7701,7291,75031,4001,750
2024-09-301,7161,7421,6871,73131,7001,731
2024-09-271,7951,7951,7471,75638,3001,756
2024-09-261,7331,8191,7231,81276,9001,812
2024-09-251,7251,7271,6951,70725,9001,707
2024-09-241,7411,7631,7101,72247,1001,722
2024-09-201,7221,7291,6931,72978,0001,729
2024-09-191,7241,7241,6921,70236,6001,702
2024-09-181,6801,7121,6521,70037,8001,700
2024-09-171,6161,6541,6021,64025,6001,640
2024-09-131,6401,6401,5861,59441,6001,594
2024-09-121,6601,6721,6351,65522,7001,655
2024-09-111,6191,6431,6051,62025,1001,620
2024-09-101,6561,6561,6221,63419,0001,634
2024-09-091,6281,6611,6161,64922,5001,649
2024-09-061,6481,6531,6001,62823,3001,628
2024-09-051,6041,6591,6041,63124,4001,631
2024-09-041,5961,6411,5961,61720,4001,617
2024-09-031,6531,6611,6211,63618,3001,636
2024-09-021,6701,6701,6061,65319,6001,653
2024-08-301,6961,7151,6521,65266,6001,652
2024-08-291,6991,7291,6881,69518,7001,695
2024-08-281,7131,7211,6861,69312,6001,693
2024-08-271,6691,7301,6691,72419,6001,724
2024-08-261,6961,7041,6571,68117,5001,681
2024-08-231,7181,7301,6921,69619,5001,696
2024-08-221,6991,7241,6931,72413,6001,724
2024-08-211,6421,6911,6421,68315,4001,683
2024-08-201,7001,7001,6671,67422,5001,674
2024-08-191,7001,7191,6591,67026,1001,670
2024-08-161,6471,7031,6471,70333,4001,703
2024-08-151,6491,7001,6131,62728,9001,627
2024-08-141,6381,6641,6221,64926,1001,649
2024-08-131,6001,6391,5721,62977,2001,629
2024-08-091,5251,5951,4771,56872,9001,568
2024-08-081,4671,5281,4511,49537,3001,495
2024-08-071,4271,5571,4021,50726,2001,507
2024-08-061,5951,6351,3861,48337,5001,483
2024-08-051,3791,4251,2821,42535,0001,425
2024-08-021,5671,5721,4931,49969,9001,499
2024-08-011,7031,7031,6301,63034,5001,630
2024-07-311,6651,7121,6211,69936,2001,699
2024-07-301,7191,7341,6601,67851,3001,678
2024-07-291,6631,7291,6561,72430,2001,724
2024-07-261,6661,6751,6501,65818,9001,658
2024-07-251,6921,6961,6541,65947,2001,659
2024-07-241,6791,6991,6551,66427,8001,664
2024-07-231,6881,6911,6701,68127,0001,681
2024-07-221,7191,7371,6851,68517,3001,685
2024-07-191,6971,7471,6931,73215,4001,732
2024-07-181,7051,7541,7031,71424,7001,714
2024-07-171,7331,7591,7201,72823,0001,728
2024-07-161,7331,7701,7291,73236,6001,732
2024-07-121,6981,7661,6981,74732,9001,747
2024-07-111,7311,7711,7001,73836,6001,738
2024-07-101,7221,7411,6821,69150,6001,691
2024-07-091,7391,7671,7181,72935,1001,729
2024-07-081,7601,7881,7371,73937,8001,739
2024-07-051,7851,7951,7431,75434,7001,754
2024-07-041,7781,8381,7681,78542,1001,785
2024-07-031,7551,7851,7391,77540,8001,775
2024-07-021,7421,7681,7291,75756,5001,757
2024-07-011,7771,7871,7401,74252,7001,742
2024-06-281,6921,7631,6921,76381,6001,763
2024-06-271,6961,7021,6721,70041,7001,700
2024-06-261,6711,6961,6511,69649,1001,696
2024-06-251,6991,7201,6601,66162,4001,661
2024-06-241,6921,7251,6731,67854,2001,678
2024-06-211,5781,6841,5781,669178,4001,669
2024-06-201,5941,6141,5721,57746,7001,577
2024-06-191,5971,6491,5871,59464,1001,594
2024-06-181,5831,6001,5511,59341,6001,593
2024-06-171,5841,6251,5351,57352,7001,573
2024-06-141,5481,6241,5131,62482,0001,624
2024-06-131,5391,5441,5151,52732,4001,527
2024-06-121,5271,5451,5141,53929,7001,539
2024-06-111,5001,5401,4821,51349,7001,513
2024-06-101,4691,5881,4611,513103,2001,513
2024-06-071,4511,4691,4381,46932,3001,469
2024-06-061,4301,4551,4221,45333,0001,453
2024-06-051,3941,4441,3751,43453,8001,434
2024-06-041,3771,4021,3701,39923,8001,399
2024-06-031,3561,4681,3541,399115,1001,399
2024-05-311,2731,3591,2561,359218,0001,359
2024-05-301,2601,2641,2431,25934,1001,259
2024-05-291,2531,2721,2531,26224,4001,262
2024-05-281,2541,2591,2381,25822,1001,258
2024-05-271,2531,2541,2281,24717,3001,247
2024-05-241,2161,2581,2161,24552,4001,245
2024-05-231,2111,2351,1801,23543,3001,235
2024-05-221,2141,2271,2101,21750,6001,217
2024-05-211,2551,2651,2051,21140,2001,211
2024-05-201,2491,2841,2411,24839,5001,248
2024-05-171,2131,2551,2131,24939,0001,249
2024-05-161,2431,2531,2061,20863,0001,208
2024-05-151,3151,3151,2351,24066,9001,240
2024-05-141,3081,3221,3061,31525,7001,315
2024-05-131,3051,3181,2891,30814,0001,308
2024-05-101,3061,3251,2991,30345,4001,303
2024-05-091,3151,3411,3101,34136,0001,341
2024-05-081,3151,3151,3011,30130,5001,301
2024-05-071,3081,3241,3081,32022,3001,320
2024-05-021,3221,3321,3051,30816,1001,308
2024-05-011,3371,3391,3221,3228,0001,322
2024-04-301,3301,3601,3301,35320,5001,353
2024-04-261,3341,3371,3181,33327,5001,333
2024-04-251,3511,3601,3351,34325,5001,343
2024-04-241,3601,3731,3451,36132,9001,361
2024-04-231,3421,3581,3361,34217,7001,342
2024-04-221,3351,3441,3281,33916,3001,339
2024-04-191,3251,3291,2961,30647,6001,306
2024-04-181,3161,3381,3161,33516,1001,335
2024-04-171,3361,3361,3091,31628,0001,316
2024-04-161,3651,3651,3331,33635,4001,336
2024-04-151,3761,3761,3651,37024,4001,370
2024-04-121,3981,3981,3771,37726,3001,377
2024-04-111,3721,4051,3631,39521,1001,395
2024-04-101,3861,4011,3801,39411,8001,394
2024-04-091,3861,4011,3721,39120,0001,391
2024-04-081,3881,3961,3751,38419,9001,384
2024-04-051,3611,3761,3371,37129,0001,371
2024-04-041,3781,3851,3641,37526,5001,375
2024-04-031,3701,3751,3591,36430,9001,364
2024-04-021,4001,4001,3721,37728,8001,377
2024-04-011,4561,4561,4031,40324,1001,403
2024-03-291,4281,4491,4121,43732,8001,437
2024-03-281,4601,4681,4041,41035,5001,410
2024-03-271,4711,4981,4641,49178,7001,491
2024-03-261,4781,4951,4781,47924,5001,479
2024-03-251,4901,5151,4781,48131,5001,481
2024-03-221,5151,5151,4791,49730,2001,497
2024-03-211,5371,5371,5061,51124,5001,511
2024-03-191,4851,5321,4771,53145,0001,531
2024-03-181,4801,4851,4711,48224,8001,482
2024-03-151,4411,4661,4371,46646,9001,466
2024-03-141,3991,4341,3961,43320,9001,433
2024-03-131,3981,4051,3731,39249,1001,392
2024-03-121,3921,3921,3551,39141,7001,391
2024-03-111,4201,4241,3871,40136,8001,401
2024-03-081,4101,4391,4051,43151,1001,431
2024-03-071,4501,4501,4201,43919,7001,439
2024-03-061,4231,4391,4131,42132,9001,421
2024-03-051,4051,4281,3921,42019,5001,420
2024-03-041,4291,4291,3931,40751,3001,407
2024-03-011,4171,4491,4171,43232,7001,432
2024-02-291,4561,4631,4161,41690,8001,416
2024-02-281,4541,4751,4501,45622,5001,456
2024-02-271,4771,4851,4461,45735,1001,457
2024-02-261,5201,5201,4751,47627,4001,476
2024-02-221,5031,5111,4861,50536,4001,505
2024-02-211,5121,5231,4811,49227,8001,492
2024-02-201,5101,5341,4921,51236,4001,512
2024-02-191,5221,5361,5081,53520,4001,535
2024-02-161,4941,5161,4781,51429,5001,514
2024-02-151,4831,4931,4591,47140,7001,471
2024-02-141,4851,4851,4461,45533,2001,455
2024-02-131,4401,4941,4351,48551,8001,485
2024-02-091,4821,4881,4261,42945,7001,429
2024-02-081,4591,5161,4451,49185,9001,491
2024-02-071,6251,6451,6171,63479,9001,634
2024-02-061,6001,6381,6001,61734,6001,617
2024-02-051,5871,6061,5731,59348,4001,593
2024-02-021,5671,5671,5411,55529,1001,555
2024-02-011,5451,5621,5351,54226,7001,542
2024-01-311,5331,5511,5231,55144,0001,551
2024-01-301,5561,5631,5381,53820,2001,538
2024-01-291,5131,5491,5131,54329,9001,543
2024-01-261,5201,5361,5011,50849,6001,508
2024-01-251,5381,5541,5271,54133,1001,541
2024-01-241,5401,5501,5191,53834,6001,538
2024-01-231,5771,5811,5411,54720,9001,547
2024-01-221,5771,5931,5661,57428,3001,574
2024-01-191,6071,6071,5731,57529,6001,575
2024-01-181,6221,6311,5911,59137,4001,591
2024-01-171,6961,6971,6341,63541,2001,635
2024-01-161,7041,7041,6691,67734,6001,677
2024-01-151,6701,7241,6621,72049,0001,720
2024-01-121,6631,6681,6341,65029,1001,650
2024-01-111,6201,6551,6121,63638,5001,636
2024-01-101,5791,6061,5561,59441,7001,594
2024-01-091,6021,6101,5681,57038,3001,570
2024-01-051,6001,6251,5961,60227,2001,602
2024-01-041,5871,5991,5231,59246,5001,592

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