ミツウロコグループホールディングス(8131) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/28 1,114.0 1,153.0 1,098.0 1,149.0 104,200
2020/01/27 1,125.0 1,134.0 1,115.0 1,117.0 62,100
2020/01/24 1,140.0 1,155.0 1,136.0 1,146.0 51,000
2020/01/23 1,164.0 1,166.0 1,144.0 1,146.0 73,700
2020/01/22 1,141.0 1,183.0 1,141.0 1,177.0 92,700
2020/01/21 1,140.0 1,157.0 1,137.0 1,154.0 81,500
2020/01/20 1,130.0 1,158.0 1,130.0 1,150.0 83,000
2020/01/17 1,140.0 1,140.0 1,118.0 1,126.0 143,700
2020/01/16 1,161.0 1,161.0 1,118.0 1,137.0 108,800
2020/01/15 1,178.0 1,178.0 1,148.0 1,159.0 76,700
2020/01/14 1,220.0 1,220.0 1,160.0 1,178.0 144,400
2020/01/10 1,240.0 1,249.0 1,212.0 1,212.0 106,300
2020/01/09 1,263.0 1,277.0 1,255.0 1,270.0 77,100
2020/01/08 1,250.0 1,270.0 1,233.0 1,259.0 161,200
2020/01/07 1,261.0 1,282.0 1,246.0 1,280.0 114,900
2020/01/06 1,253.0 1,271.0 1,251.0 1,261.0 87,400
2019/12/30 1,288.0 1,294.0 1,258.0 1,294.0 104,900
2019/12/27 1,309.0 1,316.0 1,271.0 1,288.0 77,400
2019/12/26 1,291.0 1,302.0 1,257.0 1,302.0 108,900
2019/12/25 1,330.0 1,330.0 1,264.0 1,291.0 146,800
2019/12/24 1,395.0 1,397.0 1,327.0 1,333.0 130,900
2019/12/23 1,427.0 1,427.0 1,381.0 1,397.0 113,200
2019/12/20 1,421.0 1,448.0 1,414.0 1,427.0 161,900
2019/12/19 1,431.0 1,432.0 1,405.0 1,414.0 45,000
2019/12/18 1,460.0 1,460.0 1,420.0 1,431.0 51,800
2019/12/17 1,445.0 1,464.0 1,441.0 1,459.0 90,700
2019/12/16 1,448.0 1,465.0 1,441.0 1,444.0 61,900
2019/12/13 1,460.0 1,477.0 1,440.0 1,449.0 119,600
2019/12/12 1,441.0 1,450.0 1,424.0 1,430.0 49,200
2019/12/11 1,444.0 1,445.0 1,420.0 1,432.0 75,600
2019/12/10 1,450.0 1,475.0 1,438.0 1,443.0 86,300
2019/12/09 1,486.0 1,486.0 1,440.0 1,456.0 79,400
2019/12/06 1,437.0 1,464.0 1,437.0 1,456.0 150,900
2019/12/05 1,439.0 1,443.0 1,422.0 1,428.0 43,400
2019/12/04 1,423.0 1,450.0 1,423.0 1,439.0 52,800
2019/12/03 1,411.0 1,455.0 1,403.0 1,445.0 124,800
2019/12/02 1,417.0 1,439.0 1,415.0 1,420.0 55,000
2019/11/29 1,451.0 1,458.0 1,411.0 1,430.0 39,400
2019/11/28 1,431.0 1,472.0 1,424.0 1,460.0 104,900
2019/11/27 1,419.0 1,440.0 1,401.0 1,431.0 100,800
2019/11/26 1,413.0 1,435.0 1,385.0 1,405.0 683,300
2019/11/25 1,427.0 1,440.0 1,385.0 1,413.0 144,800
2019/11/22 1,412.0 1,435.0 1,395.0 1,406.0 106,000
2019/11/21 1,390.0 1,418.0 1,362.0 1,412.0 123,900
2019/11/20 1,388.0 1,419.0 1,381.0 1,397.0 81,600
2019/11/19 1,450.0 1,488.0 1,396.0 1,399.0 120,100
2019/11/18 1,395.0 1,461.0 1,395.0 1,433.0 95,400
2019/11/15 1,350.0 1,424.0 1,343.0 1,400.0 118,400
2019/11/14 1,398.0 1,413.0 1,343.0 1,347.0 111,900
2019/11/13 1,406.0 1,423.0 1,380.0 1,402.0 91,600