1. HOME >
  2. 株価時系列 >
  3. 8131 >
  4. 2021年

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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2211,2261,2111,2169,2001,216
2021-12-291,2161,2481,2071,22532,5001,225
2021-12-281,2121,2271,2011,22035,3001,220
2021-12-271,1921,2041,1691,20430,2001,204
2021-12-241,2171,2171,1931,19821,9001,198
2021-12-231,2111,2281,2061,21213,4001,212
2021-12-221,2141,2221,1931,20919,6001,209
2021-12-211,2091,2171,1911,20839,5001,208
2021-12-201,2431,2431,1921,19224,4001,192
2021-12-171,2781,2781,2321,24925,2001,249
2021-12-161,2471,2891,2441,27525,1001,275
2021-12-151,2311,2571,2081,24717,4001,247
2021-12-141,2621,2661,2191,23128,1001,231
2021-12-131,3161,3251,2551,26226,6001,262
2021-12-101,3031,3031,2611,29363,6001,293
2021-12-091,2771,2851,2501,27331,4001,273
2021-12-081,2871,2871,2551,27725,7001,277
2021-12-071,2221,2791,2181,27234,4001,272
2021-12-061,2101,2261,2011,21223,8001,212
2021-12-031,1661,2201,1661,21423,2001,214
2021-12-021,1561,2381,1561,17743,5001,177
2021-12-011,1461,1891,1411,17337,3001,173
2021-11-301,1791,2121,1531,16570,4001,165
2021-11-291,1751,1981,1601,16940,6001,169
2021-11-261,2321,2321,1901,19038,5001,190
2021-11-251,2461,2631,2251,23316,8001,233
2021-11-241,2501,2741,2391,24615,9001,246
2021-11-221,2511,2511,2271,24620,8001,246
2021-11-191,2631,2691,2581,26423,5001,264
2021-11-181,2631,2651,2421,25920,9001,259
2021-11-171,2981,3031,2631,26319,4001,263
2021-11-161,2951,3181,2951,29913,1001,299
2021-11-151,3111,3131,2851,29318,3001,293
2021-11-121,2751,3311,2751,31127,6001,311
2021-11-111,2891,2931,2751,27510,9001,275
2021-11-101,3191,3281,2891,28928,1001,289
2021-11-091,3541,3841,3101,31631,5001,316
2021-11-081,3871,3871,3511,35117,3001,351
2021-11-051,4081,4191,3801,38710,6001,387
2021-11-041,4051,4261,3971,42319,6001,423
2021-11-021,4381,4381,4011,40216,3001,402
2021-11-011,3871,4151,3751,40832,3001,408
2021-10-291,3971,4381,3571,35762,1001,357
2021-10-281,4421,4481,3631,36338,3001,363
2021-10-271,4701,4701,4381,44714,6001,447
2021-10-261,4371,4781,4351,46823,8001,468
2021-10-251,4221,4391,4221,42811,9001,428
2021-10-221,3781,4331,3731,43330,8001,433
2021-10-211,4121,4251,3801,38014,6001,380
2021-10-201,4301,4301,4041,41410,1001,414
2021-10-191,4091,4201,3941,42015,7001,420
2021-10-181,4121,4161,3981,41014,2001,410
2021-10-151,3811,4141,3811,41216,6001,412
2021-10-141,3701,3751,3481,37218,6001,372
2021-10-131,3661,3781,3521,37219,8001,372
2021-10-121,3681,3851,3601,36615,0001,366
2021-10-111,3751,3961,3591,38533,8001,385
2021-10-081,3821,4061,3801,39218,4001,392
2021-10-071,4051,4101,3631,36515,6001,365
2021-10-061,3871,4241,3871,40224,9001,402
2021-10-051,3961,4191,3741,37431,6001,374
2021-10-041,4291,4291,3871,41125,5001,411
2021-10-011,4531,4721,4141,41843,6001,418
2021-09-301,4321,4941,4321,46949,1001,469
2021-09-291,4651,4651,4231,43051,0001,430
2021-09-281,4761,5041,4401,49548,6001,495
2021-09-271,4981,5101,4751,47731,6001,477
2021-09-241,4631,4971,4431,49756,1001,497
2021-09-221,4551,4551,4251,43317,8001,433
2021-09-211,4591,4871,4481,45538,5001,455
2021-09-171,4191,4801,4081,48074,3001,480
2021-09-161,4191,4221,3821,42129,4001,421
2021-09-151,4411,4411,3901,42229,8001,422
2021-09-141,4401,4601,4311,46040,4001,460
2021-09-131,4121,4401,3961,44022,6001,440
2021-09-101,3701,4201,3701,42062,0001,420
2021-09-091,3861,4001,3731,40021,8001,400
2021-09-081,3921,3991,3791,39932,7001,399
2021-09-071,3941,3961,3591,38337,1001,383
2021-09-061,3451,3851,3441,38045,4001,380
2021-09-031,3181,3491,3051,34934,6001,349
2021-09-021,3191,3281,3051,31514,8001,315
2021-09-011,2981,3231,2981,3239,7001,323
2021-08-311,2931,3221,2721,29839,1001,298
2021-08-301,2861,3401,2861,29439,0001,294
2021-08-271,2441,2971,2441,28212,5001,282
2021-08-261,2871,2921,2621,27424,0001,274
2021-08-251,2941,2941,2761,28716,1001,287
2021-08-241,2921,2951,2751,29519,2001,295
2021-08-231,2741,3001,2721,29017,0001,290
2021-08-201,2481,2681,2481,26120,6001,261
2021-08-191,2841,2841,2461,24612,9001,246
2021-08-181,2581,2881,2501,28713,7001,287
2021-08-171,2711,2841,2521,25817,8001,258
2021-08-161,2851,2981,2661,26624,0001,266
2021-08-131,2841,3051,2691,29415,8001,294
2021-08-121,3251,3251,2801,28522,6001,285
2021-08-111,3131,3471,3101,32934,2001,329
2021-08-101,3831,4001,3061,32273,9001,322
2021-08-061,3291,3611,3271,35321,2001,353
2021-08-051,2811,3281,2811,32213,9001,322
2021-08-041,3011,3141,2831,28420,3001,284
2021-08-031,3251,3301,3011,3017,7001,301
2021-08-021,2721,3321,2721,32934,3001,329
2021-07-301,2911,3001,2511,25422,4001,254
2021-07-291,2711,3001,2711,30017,5001,300
2021-07-281,2741,2831,2661,2698,8001,269
2021-07-271,2851,2991,2671,28624,7001,286
2021-07-261,2721,2911,2491,28548,4001,285
2021-07-211,2301,2541,2301,24229,4001,242
2021-07-201,2081,2351,2081,22426,5001,224
2021-07-191,2281,2381,2091,21125,9001,211
2021-07-161,2491,2611,2351,23721,0001,237
2021-07-151,3001,3001,2601,26321,4001,263
2021-07-141,3441,3501,2911,29824,8001,298
2021-07-131,3301,3751,3301,35249,4001,352
2021-07-121,2721,3231,2721,31651,6001,316
2021-07-091,2071,2481,2071,24250,2001,242
2021-07-081,2181,2501,2181,22243,1001,222
2021-07-071,2121,2411,2101,21812,5001,218
2021-07-061,2351,2431,2241,22815,6001,228
2021-07-051,2231,2391,2111,23015,8001,230
2021-07-021,1931,2291,1931,22333,2001,223
2021-07-011,1821,2031,1811,19322,3001,193
2021-06-301,1921,1991,1811,18118,2001,181
2021-06-291,2151,2151,1761,18440,4001,184
2021-06-281,2001,2381,2001,22624,7001,226
2021-06-251,2001,2051,1871,19335,6001,193
2021-06-241,1701,1901,1671,18734,1001,187
2021-06-231,2151,2231,1761,18342,7001,183
2021-06-221,2141,2301,2101,22052,0001,220
2021-06-211,2381,2501,2221,22339,4001,223
2021-06-181,2601,2651,2401,26443,4001,264
2021-06-171,2651,2791,2581,25913,0001,259
2021-06-161,2311,2751,2311,27525,0001,275
2021-06-151,2331,2391,2131,23115,5001,231
2021-06-141,2361,2401,2241,2288,6001,228
2021-06-111,2371,2441,2251,23542,9001,235
2021-06-101,2181,2411,2141,23518,0001,235
2021-06-091,2401,2401,2131,22019,0001,220
2021-06-081,2221,2391,2221,23610,8001,236
2021-06-071,2441,2511,2211,22118,3001,221
2021-06-041,2361,2541,2361,24612,8001,246
2021-06-031,2401,2641,2381,24217,8001,242
2021-06-021,2191,2511,2191,24016,7001,240
2021-06-011,2201,2341,2041,23017,1001,230
2021-05-311,2421,2421,2021,21630,1001,216
2021-05-281,2241,2691,2111,23883,3001,238
2021-05-271,2731,2861,1701,17075,4001,170
2021-05-261,2891,3071,2721,27923,2001,279
2021-05-251,3151,3221,2921,31926,7001,319
2021-05-241,2711,3201,2701,31636,9001,316
2021-05-211,2521,2801,2521,25822,0001,258
2021-05-201,2581,2951,2521,25224,8001,252
2021-05-191,2601,2761,2531,25719,1001,257
2021-05-181,2751,2801,2661,27615,2001,276
2021-05-171,2671,2791,2501,26718,9001,267
2021-05-141,2541,2881,2541,26230,0001,262
2021-05-131,2271,2531,2201,24241,7001,242
2021-05-121,2471,2831,2351,23539,4001,235
2021-05-111,3541,3541,2521,25666,0001,256
2021-05-101,4011,4011,3421,35892,3001,358
2021-05-071,3751,4151,3641,40429,6001,404
2021-05-061,4161,4211,3611,36149,4001,361
2021-04-301,4001,4481,3921,42743,1001,427
2021-04-281,4001,4171,3701,37222,1001,372
2021-04-271,4291,4331,3911,40534,4001,405
2021-04-261,4361,4561,4151,44434,7001,444
2021-04-231,4131,4361,4081,41612,7001,416
2021-04-221,4081,4221,4011,41813,6001,418
2021-04-211,4071,4181,3741,38828,8001,388
2021-04-201,4351,4411,4211,43228,9001,432
2021-04-191,4441,4561,4331,44110,2001,441
2021-04-161,4541,4661,4361,44321,1001,443
2021-04-151,4331,4581,4331,45522,8001,455
2021-04-141,4101,4341,3971,43341,0001,433
2021-04-131,3941,4151,3901,41022,2001,410
2021-04-121,3601,3981,3411,39824,1001,398
2021-04-091,3271,3511,3201,34234,9001,342
2021-04-081,3561,3561,3191,32736,8001,327
2021-04-071,3361,3671,3361,36520,0001,365
2021-04-061,3931,3931,3391,35029,9001,350
2021-04-051,4141,4141,3821,39418,3001,394
2021-04-021,3901,4091,3781,40934,5001,409
2021-04-011,3871,3991,3671,37528,3001,375
2021-03-311,3781,3971,3571,35745,9001,357
2021-03-301,4591,4621,3851,39489,0001,394
2021-03-291,4341,4901,4171,490104,7001,490
2021-03-261,4101,4321,3971,42647,3001,426
2021-03-251,4121,4121,3841,40932,6001,409
2021-03-241,4371,4371,3831,39040,6001,390
2021-03-231,4551,4551,4071,41235,3001,412
2021-03-221,4341,4591,4091,45071,4001,450
2021-03-191,4171,4431,3941,43863,2001,438
2021-03-181,4161,4301,4001,41943,8001,419
2021-03-171,3811,4251,3751,42439,5001,424
2021-03-161,3521,4051,3511,39053,4001,390
2021-03-151,3301,3551,3301,35243,9001,352
2021-03-121,3411,3411,3061,33660,7001,336
2021-03-111,2941,3501,2791,34261,1001,342
2021-03-101,3001,3001,2741,28844,7001,288
2021-03-091,3031,3031,2751,30059,8001,300
2021-03-081,2931,3041,2671,28256,7001,282
2021-03-051,2561,2821,2471,27575,0001,275
2021-03-041,2361,2551,2321,25555,0001,255
2021-03-031,2271,2431,2151,24237,8001,242
2021-03-021,2301,2301,1991,22046,7001,220
2021-03-011,2331,2351,2051,21961,0001,219
2021-02-261,2311,2511,2281,22954,8001,229
2021-02-251,2351,2561,2201,24556,6001,245
2021-02-241,2511,2521,2141,22659,1001,226
2021-02-221,2481,2531,2401,25219,9001,252
2021-02-191,2451,2631,2251,24523,5001,245
2021-02-181,2681,2681,2381,24533,4001,245
2021-02-171,2431,2701,2411,26327,7001,263
2021-02-161,2761,2761,2371,24340,2001,243
2021-02-151,2771,2771,2531,27345,3001,273
2021-02-121,2391,2661,2361,26635,7001,266
2021-02-101,2651,2671,2351,24564,8001,245
2021-02-091,2741,2751,2421,26568,1001,265
2021-02-081,2351,2921,2151,267131,2001,267
2021-02-051,3371,3461,2931,32061,2001,320
2021-02-041,3201,3491,3201,33726,4001,337
2021-02-031,3361,3491,3201,32746,7001,327
2021-02-021,3361,3531,3301,33525,4001,335
2021-02-011,3441,3681,3421,34418,1001,344
2021-01-291,3831,3931,3521,35224,9001,352
2021-01-281,3631,3941,3511,39150,9001,391
2021-01-271,3611,3741,3471,36729,0001,367
2021-01-261,3611,3781,3501,35022,8001,350
2021-01-251,3471,3801,3461,37524,9001,375
2021-01-221,3671,3671,3331,33537,0001,335
2021-01-211,3841,3961,3591,37321,0001,373
2021-01-201,3771,3871,3501,37827,6001,378
2021-01-191,4201,4271,3681,37735,3001,377
2021-01-181,3811,4121,3711,41232,4001,412
2021-01-151,4141,4181,3511,35140,9001,351
2021-01-141,4501,4501,3931,41954,7001,419
2021-01-131,4551,4761,4261,43875,1001,438
2021-01-121,4821,5421,4501,460106,6001,460
2021-01-081,4271,4801,4121,43559,7001,435
2021-01-071,3761,4231,3651,42353,1001,423
2021-01-061,3521,3771,3521,36715,2001,367
2021-01-051,3311,3501,3261,35016,2001,350
2021-01-041,3331,3601,3181,33923,5001,339

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