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
2020/07/10 1,138.0 1,138.0 1,114.0 1,114.0 54,700
2020/07/09 1,142.0 1,151.0 1,124.0 1,139.0 36,600
2020/07/08 1,146.0 1,159.0 1,139.0 1,139.0 48,200
2020/07/07 1,148.0 1,158.0 1,141.0 1,153.0 26,500
2020/07/06 1,116.0 1,141.0 1,108.0 1,141.0 19,200
2020/07/03 1,100.0 1,115.0 1,085.0 1,110.0 29,600
2020/07/02 1,146.0 1,159.0 1,101.0 1,106.0 43,800
2020/07/01 1,154.0 1,154.0 1,135.0 1,145.0 37,300
2020/06/30 1,162.0 1,171.0 1,146.0 1,154.0 29,600
2020/06/29 1,153.0 1,162.0 1,149.0 1,155.0 36,000
2020/06/26 1,158.0 1,170.0 1,151.0 1,164.0 39,400
2020/06/25 1,141.0 1,164.0 1,140.0 1,160.0 45,400
2020/06/24 1,154.0 1,154.0 1,131.0 1,141.0 31,200
2020/06/23 1,171.0 1,171.0 1,137.0 1,154.0 41,300
2020/06/22 1,179.0 1,180.0 1,164.0 1,165.0 37,400
2020/06/19 1,196.0 1,196.0 1,171.0 1,190.0 79,700
2020/06/18 1,178.0 1,195.0 1,156.0 1,191.0 74,700
2020/06/17 1,168.0 1,186.0 1,161.0 1,181.0 52,400
2020/06/16 1,144.0 1,175.0 1,138.0 1,168.0 78,000
2020/06/15 1,125.0 1,135.0 1,119.0 1,120.0 30,400
2020/06/12 1,141.0 1,151.0 1,128.0 1,133.0 31,800
2020/06/11 1,151.0 1,160.0 1,137.0 1,153.0 26,700
2020/06/10 1,156.0 1,156.0 1,137.0 1,153.0 26,300
2020/06/09 1,167.0 1,167.0 1,141.0 1,161.0 27,700
2020/06/08 1,165.0 1,181.0 1,145.0 1,164.0 38,400
2020/06/05 1,147.0 1,160.0 1,108.0 1,155.0 49,700
2020/06/04 1,165.0 1,165.0 1,130.0 1,141.0 41,200
2020/06/03 1,199.0 1,200.0 1,142.0 1,157.0 46,300
2020/06/02 1,188.0 1,193.0 1,173.0 1,183.0 39,200
2020/06/01 1,192.0 1,205.0 1,176.0 1,188.0 34,400
2020/05/29 1,225.0 1,225.0 1,184.0 1,204.0 95,200
2020/05/28 1,235.0 1,238.0 1,205.0 1,236.0 75,000
2020/05/27 1,222.0 1,235.0 1,217.0 1,235.0 39,900
2020/05/26 1,231.0 1,234.0 1,219.0 1,232.0 29,700
2020/05/25 1,214.0 1,228.0 1,213.0 1,220.0 22,100
2020/05/22 1,202.0 1,210.0 1,191.0 1,206.0 22,400
2020/05/21 1,205.0 1,205.0 1,184.0 1,196.0 21,600
2020/05/20 1,212.0 1,212.0 1,189.0 1,202.0 33,000
2020/05/19 1,195.0 1,211.0 1,166.0 1,209.0 39,200
2020/05/18 1,150.0 1,178.0 1,127.0 1,171.0 55,300
2020/05/15 1,197.0 1,206.0 1,175.0 1,192.0 28,800
2020/05/14 1,209.0 1,216.0 1,185.0 1,195.0 44,700
2020/05/13 1,159.0 1,217.0 1,153.0 1,215.0 41,000
2020/05/12 1,180.0 1,190.0 1,170.0 1,176.0 33,500
2020/05/11 1,160.0 1,179.0 1,143.0 1,173.0 41,500
2020/05/08 1,120.0 1,151.0 1,117.0 1,151.0 48,200
2020/05/07 1,078.0 1,123.0 1,078.0 1,110.0 58,200
2020/05/01 1,101.0 1,108.0 1,078.0 1,090.0 21,300
2020/04/30 1,157.0 1,157.0 1,100.0 1,112.0 40,600
2020/04/28 1,112.0 1,137.0 1,087.0 1,127.0 37,600