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
2024-05-092,8102,8492,771.52,8031,840,8002,803
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