1. HOME >
  2. 株価時系列 >
  3. 9962

9962 (株)ミスミグループ本社 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
2024-12-262,435.52,450.52,4252,443562,9002,443
2024-12-252,4302,4402,414.52,436397,9002,436
2024-12-242,4742,482.52,4362,441.5488,5002,441.50
2024-12-232,4302,508.52,4262,4501,240,5002,450
2024-12-202,398.52,4232,398.52,4081,760,5002,408
2024-12-192,3652,4242,3622,404.5731,3002,404.50
2024-12-182,4112,443.52,4102,414.5897,5002,414.50
2024-12-172,4332,450.52,3992,430.5997,1002,430.50
2024-12-162,4372,4582,398.52,437.52,270,2002,437.50
2024-12-132,4572,476.52,4322,437.51,947,4002,437.50
2024-12-122,5222,5352,4972,5071,579,6002,507
2024-12-112,4922,505.52,446.52,476.51,496,7002,476.50
2024-12-102,556.52,5662,4972,5091,310,4002,509
2024-12-092,546.52,546.52,4992,506.51,266,6002,506.50
2024-12-062,503.52,5442,4982,525544,2002,525
2024-12-052,546.52,5682,4882,499.5703,3002,499.50
2024-12-042,502.52,562.52,5002,529.5861,9002,529.50
2024-12-032,4662,533.52,460.52,5071,255,1002,507
2024-12-022,442.52,4672,419.52,452.5938,8002,452.50
2024-11-292,4302,445.52,4032,4271,028,5002,427
2024-11-282,443.52,4932,4392,471658,5002,471
2024-11-272,4772,4892,4222,465.5694,9002,465.50
2024-11-262,471.52,5132,440.52,489.51,103,5002,489.50
2024-11-252,559.52,5662,471.52,4851,294,9002,485
2024-11-222,5222,5462,4962,526614,0002,526
2024-11-212,517.52,5372,4962,501686,1002,501
2024-11-202,5722,581.52,494.52,504.5886,9002,504.50
2024-11-192,5292,570.52,520.52,545.51,089,4002,545.50
2024-11-182,4552,5112,4282,4921,004,7002,492
2024-11-152,502.52,539.52,4942,504.51,236,0002,504.50
2024-11-142,5012,5202,4662,4661,187,4002,466
2024-11-132,453.52,483.52,405.52,462.51,207,0002,462.50
2024-11-122,5002,5252,448.52,464.5887,2002,464.50
2024-11-112,4952,519.52,4792,501.5528,0002,501.50
2024-11-082,5232,5442,506.52,519.5735,4002,519.50
2024-11-072,623.52,631.52,498.52,509890,4002,509
2024-11-062,5542,6372,5242,594.5958,0002,594.50
2024-11-052,456.52,5622,4352,5621,139,3002,562
2024-11-012,4802,4902,433.52,433.51,317,1002,433.50
2024-10-312,581.52,6182,501.52,5252,370,3002,525
2024-10-302,639.52,6792,586.52,6052,035,8002,605
2024-10-292,6402,6452,5632,630.51,531,6002,630.50
2024-10-282,5002,692.52,4802,653.53,168,0002,653.50
2024-10-252,5252,5652,510.52,522.51,298,0002,522.50
2024-10-242,456.52,5702,454.52,543923,2002,543
2024-10-232,471.52,504.52,462.52,4861,252,5002,486
2024-10-222,540.52,5472,478.52,4811,034,5002,481
2024-10-212,5562,5702,5352,553.5791,6002,553.50
2024-10-182,626.52,635.52,559.52,562871,5002,562
2024-10-172,6522,6652,590.52,590.5852,8002,590.50
2024-10-162,6312,668.52,617.52,627.51,016,0002,627.50
2024-10-152,6722,6962,663.52,674.5983,6002,674.50
2024-10-112,6502,6852,639.52,639.5597,6002,639.50
2024-10-102,6222,6472,6102,643540,5002,643
2024-10-092,600.52,648.52,600.52,614.5617,7002,614.50
2024-10-082,6002,606.52,5302,594940,4002,594
2024-10-072,649.52,694.52,6352,6601,044,9002,660
2024-10-042,5502,5972,544.52,577641,6002,577
2024-10-032,639.52,639.52,544.52,550848,9002,550
2024-10-022,560.52,5992,5392,567650,5002,567
2024-10-012,6112,6212,569.52,6031,015,0002,603
2024-09-302,5992,654.52,5052,590990,4002,590
2024-09-272,749.52,7812,729.52,7491,395,9002,749
2024-09-262,645.52,737.52,626.52,732.51,350,2002,732.50
2024-09-252,4872,604.52,477.52,595.51,017,0002,595.50
2024-09-242,5612,5792,4672,4871,515,7002,487
2024-09-202,631.52,6382,588.52,5891,091,3002,589
2024-09-192,6532,654.52,573.52,581.5790,2002,581.50
2024-09-182,5602,5922,549.52,585677,7002,585
2024-09-172,5372,5542,4572,525.51,244,5002,525.50
2024-09-132,606.52,607.52,5272,557.51,429,1002,557.50
2024-09-122,661.52,684.52,624.52,656.5593,8002,656.50
2024-09-112,611.52,625.52,537.52,561.5687,3002,561.50
2024-09-102,608.52,6652,6082,651693,4002,651
2024-09-092,5152,6012,5062,589.51,145,6002,589.50
2024-09-062,655.52,677.52,5892,621.5769,9002,621.50
2024-09-052,6452,7112,6212,652.5809,2002,652.50
2024-09-042,730.52,755.52,668.52,725687,3002,725
2024-09-032,7512,7912,7482,789.5367,4002,789.50
2024-09-022,7852,7942,723.52,738.5549,7002,738.50
2024-08-302,7472,762.52,7132,749.5442,7002,749.50
2024-08-292,6652,7692,6612,768675,4002,768
2024-08-282,699.52,7142,6722,714572,4002,714
2024-08-272,763.52,766.52,6882,705.5577,6002,705.50
2024-08-262,7652,805.52,721.52,750.5647,8002,750.50
2024-08-232,7112,7682,7022,756842,8002,756
2024-08-222,6802,7372,6552,690.5811,9002,690.50
2024-08-212,668.52,7202,6552,680964,7002,680
2024-08-202,6612,729.52,6462,699598,8002,699
2024-08-192,670.52,679.52,5852,6111,026,7002,611
2024-08-162,6702,7222,6702,720.5789,3002,720.50
2024-08-152,634.52,662.52,600.52,655912,2002,655
2024-08-142,624.52,6502,606.52,620668,9002,620
2024-08-132,5992,6212,5602,620803,5002,620
2024-08-092,5422,5702,4882,553.51,420,5002,553.50
2024-08-082,468.52,5332,4642,486.5918,2002,486.50
2024-08-072,3362,5572,3152,518.51,170,1002,518.50
2024-08-062,333.52,416.52,290.52,4112,496,7002,411
2024-08-052,3002,3592,183.52,183.52,237,1002,183.50
2024-08-022,6252,638.52,480.52,487.51,352,3002,487.50
2024-08-012,741.52,7612,6702,725853,4002,725
2024-07-312,7182,7952,717.52,782.51,126,5002,782.50
2024-07-302,772.52,780.52,705.52,740917,5002,740
2024-07-292,8292,874.52,7222,779.52,236,2002,779.50
2024-07-262,5512,638.52,5512,6291,066,9002,629
2024-07-252,590.52,6332,5352,547.51,328,9002,547.50
2024-07-242,6962,761.52,690.52,690.5668,7002,690.50
2024-07-232,719.52,727.52,6812,709821,1002,709
2024-07-222,7112,746.52,6822,694757,2002,694
2024-07-192,7302,756.52,7092,746.5718,0002,746.50
2024-07-182,790.52,8172,7472,748898,7002,748
2024-07-172,8462,8582,803.52,840.5930,3002,840.50
2024-07-162,8402,8422,803.52,813795,9002,813
2024-07-122,776.52,823.52,7572,819.5759,1002,819.50
2024-07-112,7552,8262,7392,811.51,062,1002,811.50
2024-07-102,7402,773.52,7152,7381,022,5002,738
2024-07-092,7852,787.52,7372,774.51,151,6002,774.50
2024-07-082,7212,7722,713.52,772803,1002,772
2024-07-052,7452,771.52,7252,729.5809,7002,729.50
2024-07-042,7262,7522,7012,718585,6002,718
2024-07-032,7102,730.52,6882,710.5783,1002,710.50
2024-07-022,7462,7472,700.52,728.51,176,4002,728.50
2024-07-012,7852,7982,739.52,764.5817,0002,764.50
2024-06-282,757.52,789.52,7442,750.51,102,4002,750.50
2024-06-272,7662,792.52,742.52,7571,017,4002,757
2024-06-262,8402,8402,7832,802.51,066,7002,802.50
2024-06-252,7652,8482,7562,8261,255,4002,826
2024-06-242,7272,8252,7122,784.51,505,0002,784.50
2024-06-212,7142,734.52,667.52,7071,403,9002,707
2024-06-202,6812,7182,6772,702.5761,0002,702.50
2024-06-192,645.52,7182,625.52,712997,2002,712
2024-06-182,6202,6602,5962,645.5929,1002,645.50
2024-06-172,619.52,6572,6112,6271,086,3002,627
2024-06-142,5972,672.52,593.52,6461,291,4002,646
2024-06-132,5812,623.52,5772,604939,4002,604
2024-06-122,555.52,5942,544.52,580.51,016,3002,580.50
2024-06-112,5642,6022,5522,574.5920,8002,574.50
2024-06-102,5162,5692,491.52,565.5999,9002,565.50
2024-06-072,591.52,6132,5312,536.51,715,1002,536.50
2024-06-062,6592,6592,5562,5971,855,2002,597
2024-06-052,6002,666.52,5932,640.52,067,8002,640.50
2024-06-042,5982,634.52,583.52,6131,661,2002,613
2024-06-032,696.52,698.52,5792,583.52,052,5002,583.50
2024-05-312,5892,738.52,5602,69722,386,3002,697
2024-05-302,6652,7352,602.52,6393,802,1002,639
2024-05-292,8002,854.52,7652,7652,929,1002,765
2024-05-282,7092,8062,7092,8042,293,5002,804
2024-05-272,6802,693.52,6232,693.51,700,6002,693.50
2024-05-242,638.52,695.52,6342,6891,617,5002,689
2024-05-232,7192,7192,650.52,711.51,995,3002,711.50
2024-05-222,7252,7542,7002,7201,585,2002,720
2024-05-212,7172,7782,696.52,7251,813,0002,725
2024-05-202,7452,7792,7042,7581,964,5002,758
2024-05-172,7642,783.52,7502,760.51,852,5002,760.50
2024-05-162,7582,7862,742.52,7831,552,5002,783
2024-05-152,709.52,7202,674.52,7132,452,2002,713
2024-05-142,7732,780.52,643.52,7102,662,7002,710
2024-05-132,7062,806.52,694.52,769.51,676,0002,769.50
2024-05-102,823.52,8592,7852,838.51,711,8002,838.50
2024-05-092,8102,8492,771.52,8031,840,8002,803
2024-05-082,7702,8002,7562,7781,990,8002,778
2024-05-072,754.52,759.52,701.52,7292,011,7002,729
2024-05-022,712.52,7512,6982,726.52,529,7002,726.50
2024-05-012,6332,7052,6152,7002,826,4002,700
2024-04-302,5502,642.52,524.52,5834,044,8002,583
2024-04-262,3472,416.52,334.52,407.52,052,1002,407.50
2024-04-252,3252,3562,298.52,3481,926,6002,348
2024-04-242,2552,3272,2422,3261,212,2002,326
2024-04-232,2842,3022,2212,256.51,238,5002,256.50
2024-04-222,2212,284.52,209.52,283.51,479,0002,283.50
2024-04-192,2602,2602,163.52,177.52,056,3002,177.50
2024-04-182,202.52,2942,193.52,269.51,751,0002,269.50
2024-04-172,3062,3232,1632,169.51,720,5002,169.50
2024-04-162,2852,329.52,255.52,305.52,480,4002,305.50
2024-04-152,254.52,319.52,254.52,3101,915,7002,310
2024-04-122,272.52,289.52,234.52,2502,533,3002,250
2024-04-112,246.52,2552,213.52,2421,241,0002,242
2024-04-102,2722,319.52,2512,2692,236,5002,269
2024-04-092,259.52,259.52,216.52,2571,695,9002,257
2024-04-082,2462,2682,223.52,247.52,069,8002,247.50
2024-04-052,1782,216.52,1652,1961,328,3002,196
2024-04-042,1652,2282,1572,198.51,598,9002,198.50
2024-04-032,147.52,186.52,110.52,1622,997,0002,162
2024-04-022,054.52,0572,0112,047.51,764,9002,047.50
2024-04-012,065.52,0752,049.52,0652,050,0002,065
2024-03-292,0922,094.52,041.52,0651,467,3002,065
2024-03-282,1252,1372,1012,101.51,130,8002,101.50
2024-03-272,116.52,1492,103.52,122.51,786,2002,122.50
2024-03-262,0612,144.52,0512,1033,068,3002,103
2024-03-252,150.52,150.52,0442,0443,105,9002,044
2024-03-222,2582,261.52,1692,178.52,134,6002,178.50
2024-03-212,2972,3062,242.52,2641,510,7002,264
2024-03-192,2292,2432,1802,213.51,653,3002,213.50
2024-03-182,2042,253.52,200.52,231.51,374,2002,231.50
2024-03-152,2242,242.52,162.52,1902,128,8002,190
2024-03-142,239.52,2632,1942,2321,444,5002,232
2024-03-132,2812,3092,2152,223.51,427,8002,223.50
2024-03-122,2572,2922,2212,2801,509,7002,280
2024-03-112,2952,319.52,268.52,2991,420,2002,299
2024-03-082,2912,324.52,2482,285.51,869,1002,285.50
2024-03-072,249.52,3152,228.52,312.51,727,8002,312.50
2024-03-062,2362,256.52,212.52,2362,016,1002,236
2024-03-052,3052,314.52,222.52,2581,768,6002,258
2024-03-042,286.52,320.52,251.52,2931,756,6002,293
2024-03-012,279.52,311.52,2512,282.51,468,7002,282.50
2024-02-292,2792,298.52,2262,2862,965,9002,286
2024-02-282,1672,289.52,1602,289.52,902,9002,289.50
2024-02-272,169.52,190.52,1402,1633,026,1002,163
2024-02-262,0602,111.52,0522,0721,863,3002,072
2024-02-222,1002,102.52,036.52,0581,819,3002,058
2024-02-212,1002,133.52,060.52,0831,735,6002,083
2024-02-202,0702,119.52,0682,0952,130,6002,095
2024-02-192,145.52,153.52,0782,094.51,765,2002,094.50
2024-02-162,1232,1932,1212,1591,556,6002,159
2024-02-152,1702,1862,117.52,121.51,632,4002,121.50
2024-02-142,1862,199.52,1392,1501,829,4002,150
2024-02-132,2912,302.52,2432,253.51,629,3002,253.50
2024-02-092,2902,3372,285.52,2911,471,0002,291
2024-02-082,3152,332.52,2812,304.51,229,9002,304.50
2024-02-072,3652,379.52,312.52,321.51,736,5002,321.50
2024-02-062,4152,415.52,2912,2931,971,3002,293
2024-02-052,5472,5472,4412,4651,106,6002,465
2024-02-022,4882,570.52,4882,5191,193,4002,519
2024-02-012,531.52,534.52,479.52,4881,047,2002,488
2024-01-312,5272,588.52,5102,5701,461,7002,570
2024-01-302,554.52,6132,5472,5772,046,5002,577
2024-01-292,580.52,6152,5172,6002,766,7002,600
2024-01-262,425.52,465.52,420.52,4481,158,9002,448
2024-01-252,446.52,4942,4362,466.5897,0002,466.50
2024-01-242,500.52,5192,4692,485.5942,0002,485.50
2024-01-232,5122,551.52,5002,509.51,127,2002,509.50
2024-01-222,457.52,4872,437.52,483.52,028,3002,483.50
2024-01-192,4952,504.52,4622,464.5558,3002,464.50
2024-01-182,476.52,510.52,4622,463796,3002,463
2024-01-172,5552,5612,4702,470845,1002,470
2024-01-162,5462,5692,5302,5361,052,9002,536
2024-01-152,501.52,5322,4572,532888,3002,532
2024-01-122,5402,5502,4802,5121,174,6002,512
2024-01-112,512.52,569.52,4942,508.51,634,4002,508.50
2024-01-102,4462,5222,444.52,5111,052,6002,511
2024-01-092,4322,4792,394.52,424.51,702,6002,424.50
2024-01-052,4192,449.52,4002,413.52,031,9002,413.50
2024-01-042,3502,4132,319.52,401.52,273,8002,401.50

分割・併合履歴 ： [2015-06-26]1株→3株 [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [2001-06-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-09-25]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株