1. HOME >
  2. 株価時系列 >
  3. 9962 >
  4. 2023年

9962 (株)ミスミグループ本社 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,4162,4202,3762,389.51,098,2002,389.50
2023-12-282,4132,439.52,3932,430.51,366,9002,430.50
2023-12-272,3062,4152,3062,404.52,318,6002,404.50
2023-12-262,227.52,300.52,2272,291.51,540,4002,291.50
2023-12-252,219.52,2632,211.52,2281,502,8002,228
2023-12-222,115.52,209.52,109.52,1761,431,2002,176
2023-12-212,1212,1442,120.52,129869,3002,129
2023-12-202,157.52,1892,1532,1641,377,6002,164
2023-12-192,104.52,1432,0832,1311,278,0002,131
2023-12-182,0872,113.52,078.52,104.51,625,8002,104.50
2023-12-152,0842,1402,083.52,1302,347,0002,130
2023-12-142,1262,1452,0442,0691,893,8002,069
2023-12-132,1072,1182,067.52,0992,708,4002,099
2023-12-122,0922,116.52,047.52,049.52,712,7002,049.50
2023-12-112,187.52,1962,0922,101.51,868,2002,101.50
2023-12-082,261.52,281.52,167.52,1772,233,6002,177
2023-12-072,399.52,4082,301.52,311.5859,0002,311.50
2023-12-062,386.52,4402,3762,435643,4002,435
2023-12-052,4072,425.52,3652,367.5844,9002,367.50
2023-12-042,413.52,4352,375.52,405.5636,1002,405.50
2023-12-012,4192,4192,3672,4011,079,8002,401
2023-11-302,3622,409.52,3482,4001,779,9002,400
2023-11-292,3072,3592,3072,3341,078,1002,334
2023-11-282,3302,3412,2632,3001,199,6002,300
2023-11-272,366.52,399.52,315.52,3291,286,2002,329
2023-11-242,4592,461.52,4052,410658,2002,410
2023-11-222,457.52,4702,4522,464383,0002,464
2023-11-212,478.52,4812,4402,467605,1002,467
2023-11-202,4482,479.52,4382,473.5787,1002,473.50
2023-11-172,484.52,484.52,4472,481824,9002,481
2023-11-162,498.52,5092,4672,499.5498,2002,499.50
2023-11-152,4582,4992,422.52,498.51,058,4002,498.50
2023-11-142,4112,4112,3612,378934,8002,378
2023-11-132,5012,502.52,402.52,4091,130,1002,409
2023-11-102,589.52,6052,510.52,518903,6002,518
2023-11-092,5722,5882,5522,5651,009,1002,565
2023-11-082,514.52,5622,5072,5501,345,9002,550
2023-11-072,5282,532.52,4822,4911,336,8002,491
2023-11-062,5102,538.52,490.52,500.51,623,4002,500.50
2023-11-022,4182,4202,3722,418.51,115,5002,418.50
2023-11-012,359.52,371.52,3112,347.51,130,2002,347.50
2023-10-312,3202,3352,2432,259.51,318,3002,259.50
2023-10-302,3072,311.52,2572,292810,2002,292
2023-10-272,394.52,4002,308.52,351.51,485,5002,351.50
2023-10-262,3002,3212,2592,270.51,072,6002,270.50
2023-10-252,352.52,3702,329.52,339874,1002,339
2023-10-242,319.52,3262,267.52,321886,1002,321
2023-10-232,3042,3432,293.52,307.51,017,3002,307.50
2023-10-202,315.52,3422,2942,333710,6002,333
2023-10-192,288.52,3262,2812,313.5861,8002,313.50
2023-10-182,373.52,3942,3482,358.51,040,5002,358.50
2023-10-172,354.52,396.52,340.52,360.5651,7002,360.50
2023-10-162,353.52,3552,3252,337.5520,3002,337.50
2023-10-132,3842,403.52,356.52,365.5631,7002,365.50
2023-10-122,3602,438.52,351.52,423815,5002,423
2023-10-112,346.52,386.52,329.52,3611,125,1002,361
2023-10-102,359.52,359.52,311.52,317.5985,9002,317.50
2023-10-062,3282,337.52,304.52,314.5699,5002,314.50
2023-10-052,293.52,3162,267.52,307.5790,0002,307.50
2023-10-042,2672,302.52,2552,284840,3002,284
2023-10-032,3272,338.52,2912,311.5873,8002,311.50
2023-10-022,3562,3672,300.52,305.5997,9002,305.50
2023-09-292,3512,3662,324.52,336.5910,2002,336.50
2023-09-282,3772,383.52,3302,342.5925,3002,342.50
2023-09-272,3502,3852,3362,384913,5002,384
2023-09-262,4122,4152,373.52,389684,9002,389
2023-09-252,3932,446.52,3812,425.5864,1002,425.50
2023-09-222,332.52,3802,3242,360700,5002,360
2023-09-212,435.52,435.52,3602,362.5698,8002,362.50
2023-09-202,4532,4612,4422,452.5795,6002,452.50
2023-09-192,4742,4802,4332,4561,092,2002,456
2023-09-152,498.52,5042,4632,491.51,247,7002,491.50
2023-09-142,4702,4912,457.52,484.5748,7002,484.50
2023-09-132,502.52,513.52,478.52,486622,9002,486
2023-09-122,460.52,512.52,460.52,511539,7002,511
2023-09-112,473.52,485.52,4322,446.5537,5002,446.50
2023-09-082,516.52,516.52,473.52,477.5913,5002,477.50
2023-09-072,5502,5592,528.52,534840,4002,534
2023-09-062,573.52,5982,5572,582.5567,4002,582.50
2023-09-052,5972,599.52,5662,595.5760,8002,595.50
2023-09-042,5862,5892,5442,575.51,051,0002,575.50
2023-09-012,5702,585.52,540.52,576.5778,2002,576.50
2023-08-312,537.52,553.52,532.52,543.51,261,9002,543.50
2023-08-302,5152,5512,5152,543924,9002,543
2023-08-292,493.52,523.52,488.52,5121,072,3002,512
2023-08-282,4942,515.52,485.52,491.5593,0002,491.50
2023-08-252,4322,4722,4322,470833,4002,470
2023-08-242,4852,4852,4202,4711,713,1002,471
2023-08-232,4622,4862,445.52,486673,3002,486
2023-08-222,4702,4732,4502,470.5901,1002,470.50
2023-08-212,4212,450.52,4042,4401,384,8002,440
2023-08-182,4162,454.52,4072,453.5767,3002,453.50
2023-08-172,402.52,449.52,396.52,4451,190,5002,445
2023-08-162,4032,4212,390.52,400.51,552,1002,400.50
2023-08-152,4602,4712,428.52,443.5860,4002,443.50
2023-08-142,4362,471.52,4192,4361,299,7002,436
2023-08-102,4312,458.52,3972,455.51,134,8002,455.50
2023-08-092,475.52,498.52,4692,4761,108,3002,476
2023-08-082,477.52,487.52,4432,4751,148,3002,475
2023-08-072,3902,451.52,3882,451.5943,8002,451.50
2023-08-042,4232,426.52,383.52,4001,808,0002,400
2023-08-032,514.52,5312,4272,441.51,993,7002,441.50
2023-08-022,6042,6042,5532,560.51,428,6002,560.50
2023-08-012,6092,6412,581.52,6171,902,4002,617
2023-07-312,643.52,6662,581.52,594.53,025,5002,594.50
2023-07-282,7002,740.52,684.52,7261,200,8002,726
2023-07-272,719.52,7372,694.52,7361,135,9002,736
2023-07-262,774.52,775.52,729.52,751.5829,3002,751.50
2023-07-252,764.52,768.52,7162,724.51,029,2002,724.50
2023-07-242,746.52,747.52,7162,735791,1002,735
2023-07-212,7462,7502,7232,731.5950,5002,731.50
2023-07-202,802.52,8112,728.52,730.5732,8002,730.50
2023-07-192,790.52,811.52,781.52,811.51,198,3002,811.50
2023-07-182,771.52,784.52,7372,759622,2002,759
2023-07-142,7572,770.52,7192,738.5886,0002,738.50
2023-07-132,7642,772.52,722.52,763.5871,5002,763.50
2023-07-122,8202,8252,7452,745775,3002,745
2023-07-112,8302,8402,803.52,8191,335,6002,819
2023-07-102,7862,8122,7802,801.51,463,9002,801.50
2023-07-072,8102,838.52,773.52,7741,294,0002,774
2023-07-062,875.52,8932,835.52,8381,197,3002,838
2023-07-052,8802,898.52,8712,886.5805,3002,886.50
2023-07-042,9152,923.52,8832,892.51,053,6002,892.50
2023-07-032,9102,9352,899.52,9231,450,0002,923
2023-06-302,9252,9372,8612,8691,770,2002,869
2023-06-292,9582,973.52,930.52,9491,477,8002,949
2023-06-282,9302,945.52,879.52,942.51,638,1002,942.50
2023-06-272,9122,9152,8432,8471,895,7002,847
2023-06-262,9793,0012,9002,9072,190,6002,907
2023-06-233,1223,1413,0353,0491,061,7003,049
2023-06-223,1333,1633,1043,1171,581,0003,117
2023-06-213,0903,1073,0723,0961,665,5003,096
2023-06-203,1363,1953,1033,1771,692,9003,177
2023-06-193,0803,0903,0263,055926,5003,055
2023-06-163,1003,1143,0713,0961,816,1003,096
2023-06-153,0743,1193,0723,102926,9003,102
2023-06-143,1143,1363,0743,1211,334,0003,121
2023-06-133,0393,0543,0113,0441,161,5003,044
2023-06-123,0373,0402,987.53,0131,223,8003,013
2023-06-093,0253,0532,988.53,0021,749,0003,002
2023-06-083,0203,0443,0083,0231,282,5003,023
2023-06-073,1243,1513,0463,0541,693,3003,054
2023-06-063,1313,1453,1003,1231,194,0003,123
2023-06-053,1883,1933,1483,1881,780,7003,188
2023-06-023,1103,1503,1103,130983,2003,130
2023-06-013,0503,0903,0203,085806,3003,085
2023-05-313,0803,1253,0253,0501,883,8003,050
2023-05-303,1103,1753,0853,1451,032,6003,145
2023-05-293,2103,2353,1503,160916,9003,160
2023-05-263,2003,2703,1603,165849,1003,165
2023-05-253,2303,2403,1803,2001,145,7003,200
2023-05-243,2353,3103,2103,275926,2003,275
2023-05-233,5003,5003,3503,3651,017,7003,365
2023-05-223,5253,5403,4753,475712,5003,475
2023-05-193,5653,5903,5553,580718,1003,580
2023-05-183,5153,5353,4953,530684,8003,530
2023-05-173,5003,5203,4653,480556,9003,480
2023-05-163,4753,4853,4303,485601,0003,485
2023-05-153,4453,4753,4153,475494,0003,475
2023-05-123,3403,4153,3303,415635,2003,415
2023-05-113,3653,3853,3503,355457,7003,355
2023-05-103,3603,3853,3303,380842,9003,380
2023-05-093,3603,3953,3453,3951,228,9003,395
2023-05-083,3953,4103,3203,345975,0003,345
2023-05-023,4453,4603,4003,410561,2003,410
2023-05-013,4403,4803,4253,440783,1003,440
2023-04-283,4003,4253,3353,4101,315,3003,410
2023-04-273,1803,2653,1703,2651,020,0003,265
2023-04-263,2603,2703,2003,205571,1003,205
2023-04-253,3153,3503,2953,295583,3003,295
2023-04-243,3203,3303,2653,280734,7003,280
2023-04-213,3453,3603,3103,335920,7003,335
2023-04-203,2853,3253,2803,295619,9003,295
2023-04-193,3103,3503,2903,315705,1003,315
2023-04-183,3353,3603,3253,350538,4003,350
2023-04-173,2903,3253,2803,300519,6003,300
2023-04-143,2953,3053,2603,290734,4003,290
2023-04-133,1703,2353,1703,225535,3003,225
2023-04-123,2003,2353,1853,200522,6003,200
2023-04-113,1453,1803,1403,160641,7003,160
2023-04-103,1253,1353,0553,080597,7003,080
2023-04-073,0703,1253,0703,090850,9003,090
2023-04-063,1753,1803,0753,0801,133,8003,080
2023-04-053,2853,2853,2303,245545,2003,245
2023-04-043,3303,3603,2903,355675,9003,355
2023-04-033,3653,3653,3153,350729,1003,350
2023-03-313,2803,3103,2503,300921,5003,300
2023-03-303,3003,3053,2003,240671,0003,240
2023-03-293,2303,2803,1603,2701,101,7003,270
2023-03-283,2253,2603,2053,215694,4003,215
2023-03-273,1753,2303,1603,225581,0003,225
2023-03-243,2003,2053,1403,150909,8003,150
2023-03-233,1903,2203,1603,210591,2003,210
2023-03-223,2103,2603,2103,225999,0003,225
2023-03-203,2303,2653,1403,140894,6003,140
2023-03-173,1903,2403,1853,235664,7003,235
2023-03-163,0903,1553,0653,145767,4003,145
2023-03-153,2053,2203,1653,205811,2003,205
2023-03-143,2103,2253,1303,160936,8003,160
2023-03-133,2803,2853,2003,250789,9003,250
2023-03-103,3253,3703,3153,330899,2003,330
2023-03-093,3953,4403,3703,375496,3003,375
2023-03-083,3503,3903,3303,355635,5003,355
2023-03-073,4153,4403,3753,375581,4003,375
2023-03-063,4353,4703,4103,430632,3003,430
2023-03-033,3853,4303,3603,4001,114,5003,400
2023-03-023,3803,3953,3053,350860,8003,350
2023-03-013,2403,3703,2303,370901,9003,370
2023-02-283,1703,2503,1703,240821,8003,240
2023-02-273,0953,1503,0703,150454,7003,150
2023-02-243,0653,1153,0603,095724,5003,095
2023-02-223,0953,1053,0353,050816,8003,050
2023-02-213,1303,1603,0903,140541,1003,140
2023-02-203,0253,1302,9983,1151,154,2003,115
2023-02-173,1753,1953,1403,150615,7003,150
2023-02-163,2553,2653,2053,245627,3003,245
2023-02-153,2703,3553,1953,210847,6003,210
2023-02-143,3203,3253,2703,285472,0003,285
2023-02-133,2953,3053,2103,260606,5003,260
2023-02-103,2253,3453,2253,310470,6003,310
2023-02-093,2603,3003,2603,285303,3003,285
2023-02-083,3153,3303,2853,285388,0003,285
2023-02-073,2753,3153,2753,290458,4003,290
2023-02-063,3253,3603,2903,320732,7003,320
2023-02-033,3153,3803,2803,290723,3003,290
2023-02-023,3303,3453,3053,345732,7003,345
2023-02-013,3003,3953,2703,295885,8003,295
2023-01-313,2553,3253,2253,235834,1003,235
2023-01-303,3153,4153,2903,3152,086,4003,315
2023-01-273,2303,2703,2203,245610,3003,245
2023-01-263,2753,2753,2253,245558,0003,245
2023-01-253,2003,2553,1953,245459,5003,245
2023-01-243,2303,2603,2153,230622,4003,230
2023-01-233,1403,1953,1053,180740,7003,180
2023-01-203,0503,0803,0353,070402,2003,070
2023-01-193,1153,1153,0753,085426,1003,085
2023-01-183,0603,1303,0403,120576,2003,120
2023-01-173,0153,0602,9973,045600,1003,045
2023-01-162,9673,0152,9462,997895,7002,997
2023-01-133,0253,0652,9863,010596,4003,010
2023-01-122,9903,0702,9793,055981,4003,055
2023-01-112,9042,9802,8952,9751,011,6002,975
2023-01-102,9762,9762,8612,862985,5002,862
2023-01-062,8322,8852,8282,876714,7002,876
2023-01-052,8012,8942,7942,882730,8002,882
2023-01-042,8492,8492,8012,820658,6002,820

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