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 [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,3672,394.52,2762,3141,195,7002,314
2025-04-032,3272,362.52,317.52,362.51,060,9002,362.50
2025-04-022,463.52,4802,432.52,460883,7002,460
2025-04-012,4922,493.52,4522,462.5755,2002,462.50
2025-03-312,484.52,4932,4432,466.51,176,6002,466.50
2025-03-282,5192,554.52,4842,528.51,417,8002,528.50
2025-03-272,5612,6582,5612,619.51,653,8002,619.50
2025-03-262,613.52,619.52,5472,569959,3002,569
2025-03-252,638.52,638.52,576.52,587664,2002,587
2025-03-242,6002,6202,557.52,566529,3002,566
2025-03-212,606.52,6892,606.52,617936,2002,617
2025-03-192,6252,685.52,611.52,644.5553,3002,644.50
2025-03-182,678.52,7052,651.52,651.51,060,6002,651.50
2025-03-172,5382,593.52,537.52,578.5680,4002,578.50
2025-03-142,460.52,5092,460.52,494807,4002,494
2025-03-132,5672,5912,4882,500730,0002,500
2025-03-122,4832,5642,478.52,534.5797,0002,534.50
2025-03-112,482.52,532.52,452.52,494939,1002,494
2025-03-102,534.52,5572,5092,522.5703,2002,522.50
2025-03-072,505.52,557.52,503.52,534.5971,1002,534.50
2025-03-062,4752,5652,4612,533.51,242,5002,533.50
2025-03-052,4572,4812,4222,458.5960,3002,458.50
2025-03-042,4272,451.52,399.52,4301,389,5002,430
2025-03-032,430.52,4922,4092,475.51,148,6002,475.50
2025-02-282,4622,478.52,385.52,426.51,226,2002,426.50
2025-02-272,504.52,5382,4682,5051,336,4002,505
2025-02-262,5392,540.52,460.52,503.52,235,2002,503.50
2025-02-252,6522,7082,541.52,636.54,436,1002,636.50
2025-02-212,4962,8882,488.52,8827,191,2002,882
2025-02-202,403.52,4862,399.52,4661,340,9002,466
2025-02-192,3732,5252,361.52,503.51,592,1002,503.50
2025-02-182,3192,3642,3112,356938,0002,356
2025-02-172,351.52,3602,3102,320.5599,8002,320.50
2025-02-142,3492,3692,3232,351925,6002,351
2025-02-132,367.52,382.52,344.52,353.5888,1002,353.50
2025-02-122,376.52,3782,318.52,342.51,072,6002,342.50
2025-02-102,3522,363.52,319.52,361.5558,1002,361.50
2025-02-072,3282,368.52,3202,357622,1002,357
2025-02-062,3082,3652,3062,3611,040,0002,361
2025-02-052,391.52,407.52,286.52,299.51,531,1002,299.50
2025-02-042,398.52,4242,3532,3852,154,6002,385
2025-02-032,4562,494.52,270.52,298.53,499,4002,298.50
2025-01-312,5302,533.52,4722,499.52,035,2002,499.50
2025-01-302,4082,4372,404.52,4301,823,4002,430
2025-01-292,3912,437.52,370.52,3901,847,3002,390
2025-01-282,2602,3562,2602,3411,494,9002,341
2025-01-272,298.52,305.52,274.52,2841,196,0002,284
2025-01-242,314.52,318.52,284.52,307.51,339,0002,307.50
2025-01-232,3202,334.52,272.52,295.51,715,0002,295.50
2025-01-222,294.52,3622,280.52,3172,357,2002,317
2025-01-212,306.52,306.52,2582,283733,7002,283
2025-01-202,302.52,324.52,290.52,2982,240,2002,298
2025-01-172,2802,314.52,2742,2971,935,3002,297
2025-01-162,3002,301.52,2582,2861,169,5002,286
2025-01-152,3102,3312,261.52,274.51,619,1002,274.50
2025-01-142,339.52,349.52,288.52,3101,372,3002,310
2025-01-102,3502,3922,3502,362969,8002,362
2025-01-092,4182,4212,3592,361.51,117,4002,361.50
2025-01-082,432.52,4572,412.52,450924,5002,450
2025-01-072,426.52,4692,399.52,4631,059,5002,463
2025-01-062,4552,463.52,3962,402806,8002,402

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