ミサワ(3169) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/28 750.0 750.0 731.0 750.0 19,900
2020/10/27 726.0 749.0 719.0 747.0 13,700
2020/10/26 765.0 765.0 734.0 738.0 24,300
2020/10/23 762.0 762.0 713.0 755.0 55,000
2020/10/22 744.0 763.0 742.0 751.0 52,900
2020/10/21 750.0 764.0 732.0 747.0 37,900
2020/10/20 725.0 750.0 725.0 750.0 17,700
2020/10/19 730.0 732.0 717.0 729.0 24,200
2020/10/16 739.0 739.0 707.0 731.0 31,400
2020/10/15 760.0 760.0 731.0 748.0 30,700
2020/10/14 737.0 756.0 730.0 756.0 37,100
2020/10/13 751.0 762.0 722.0 722.0 38,000
2020/10/12 732.0 758.0 722.0 758.0 21,400
2020/10/09 750.0 750.0 730.0 732.0 31,500
2020/10/08 751.0 757.0 727.0 746.0 28,500
2020/10/07 747.0 757.0 741.0 756.0 19,900
2020/10/06 779.0 786.0 741.0 753.0 43,800
2020/10/05 772.0 791.0 767.0 779.0 62,900
2020/10/02 780.0 805.0 750.0 767.0 89,100
2020/10/01 780.0 780.0 780.0 780.0 -
2020/09/30 800.0 801.0 763.0 780.0 104,400
2020/09/29 743.0 828.0 739.0 797.0 241,600
2020/09/28 709.0 737.0 702.0 728.0 79,300
2020/09/25 678.0 708.0 678.0 708.0 89,700
2020/09/24 698.0 698.0 660.0 678.0 116,000
2020/09/23 715.0 719.0 693.0 708.0 83,400
2020/09/18 715.0 715.0 699.0 715.0 43,100
2020/09/17 730.0 730.0 699.0 720.0 132,400
2020/09/16 752.0 775.0 732.0 732.0 89,300
2020/09/15 767.0 793.0 731.0 764.0 175,000
2020/09/14 850.0 875.0 766.0 780.0 306,800
2020/09/11 774.0 774.0 723.0 747.0 110,100
2020/09/10 785.0 790.0 773.0 780.0 17,200
2020/09/09 781.0 785.0 759.0 782.0 47,000
2020/09/08 786.0 800.0 776.0 794.0 27,300
2020/09/07 773.0 798.0 773.0 784.0 24,500
2020/09/04 776.0 789.0 769.0 782.0 17,800
2020/09/03 786.0 797.0 778.0 786.0 17,400
2020/09/02 820.0 820.0 776.0 781.0 22,200
2020/09/01 809.0 823.0 791.0 820.0 45,300
2020/08/31 792.0 820.0 781.0 819.0 69,800
2020/08/28 800.0 800.0 754.0 779.0 95,000
2020/08/27 796.0 805.0 773.0 801.0 63,500
2020/08/26 754.0 799.0 751.0 787.0 74,100
2020/08/25 750.0 771.0 741.0 766.0 40,500
2020/08/24 712.0 750.0 706.0 750.0 32,900
2020/08/21 711.0 723.0 711.0 712.0 7,900
2020/08/20 712.0 721.0 700.0 711.0 17,000
2020/08/19 714.0 725.0 714.0 720.0 9,600
2020/08/18 712.0 720.0 707.0 711.0 10,500