ミツウロコグループホールディングス(8131) 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
2020/09/18 1,296.0 1,300.0 1,279.0 1,297.0 73,000
2020/09/17 1,319.0 1,319.0 1,286.0 1,296.0 34,900
2020/09/16 1,304.0 1,317.0 1,285.0 1,317.0 55,500
2020/09/15 1,313.0 1,313.0 1,276.0 1,301.0 47,900
2020/09/14 1,263.0 1,313.0 1,263.0 1,312.0 68,200
2020/09/11 1,243.0 1,248.0 1,215.0 1,248.0 49,800
2020/09/10 1,225.0 1,234.0 1,211.0 1,230.0 52,400
2020/09/09 1,189.0 1,226.0 1,186.0 1,218.0 66,300
2020/09/08 1,171.0 1,228.0 1,168.0 1,218.0 49,300
2020/09/07 1,157.0 1,187.0 1,157.0 1,170.0 27,100
2020/09/04 1,145.0 1,162.0 1,145.0 1,158.0 30,000
2020/09/03 1,158.0 1,164.0 1,145.0 1,160.0 29,800
2020/09/02 1,127.0 1,149.0 1,127.0 1,149.0 13,800
2020/09/01 1,123.0 1,137.0 1,111.0 1,130.0 17,200
2020/08/31 1,128.0 1,147.0 1,127.0 1,133.0 32,000
2020/08/28 1,135.0 1,153.0 1,110.0 1,117.0 31,800
2020/08/27 1,145.0 1,147.0 1,125.0 1,144.0 19,100
2020/08/26 1,147.0 1,154.0 1,143.0 1,152.0 18,400
2020/08/25 1,124.0 1,150.0 1,116.0 1,148.0 41,400
2020/08/24 1,107.0 1,121.0 1,104.0 1,108.0 12,400
2020/08/21 1,111.0 1,133.0 1,098.0 1,109.0 22,000
2020/08/20 1,122.0 1,124.0 1,108.0 1,108.0 20,100
2020/08/19 1,132.0 1,142.0 1,130.0 1,131.0 14,900
2020/08/18 1,139.0 1,154.0 1,116.0 1,139.0 43,800
2020/08/17 1,155.0 1,161.0 1,138.0 1,143.0 28,400
2020/08/14 1,194.0 1,195.0 1,147.0 1,155.0 38,500
2020/08/13 1,189.0 1,193.0 1,168.0 1,183.0 42,500
2020/08/12 1,173.0 1,189.0 1,151.0 1,189.0 61,500
2020/08/11 1,161.0 1,178.0 1,145.0 1,172.0 137,400
2020/08/07 1,086.0 1,175.0 1,081.0 1,150.0 115,300
2020/08/06 1,054.0 1,092.0 1,053.0 1,057.0 29,100
2020/08/05 1,070.0 1,088.0 1,056.0 1,059.0 22,400
2020/08/04 1,099.0 1,101.0 1,065.0 1,071.0 38,900
2020/08/03 1,067.0 1,068.0 1,054.0 1,062.0 20,600
2020/07/31 1,124.0 1,124.0 1,055.0 1,058.0 32,600
2020/07/30 1,124.0 1,137.0 1,114.0 1,130.0 31,100
2020/07/29 1,141.0 1,154.0 1,111.0 1,125.0 43,600
2020/07/28 1,160.0 1,160.0 1,138.0 1,151.0 22,000
2020/07/27 1,156.0 1,164.0 1,137.0 1,164.0 59,900
2020/07/22 1,146.0 1,149.0 1,126.0 1,128.0 19,400
2020/07/21 1,123.0 1,150.0 1,109.0 1,147.0 27,100
2020/07/20 1,136.0 1,139.0 1,111.0 1,123.0 13,800
2020/07/17 1,146.0 1,146.0 1,124.0 1,137.0 12,500
2020/07/16 1,108.0 1,146.0 1,108.0 1,140.0 45,700
2020/07/15 1,128.0 1,128.0 1,082.0 1,104.0 65,400
2020/07/14 1,134.0 1,144.0 1,120.0 1,130.0 18,900
2020/07/13 1,130.0 1,149.0 1,129.0 1,147.0 29,100
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