2,216円
ミタチ産業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 1,124.0 | 1,138.0 | 1,118.0 | 1,136.0 | 1,136.0 | 37,200 |
| 2025/02/10 | 1,125.0 | 1,126.0 | 1,116.0 | 1,119.0 | 1,119.0 | 26,200 |
| 2025/02/07 | 1,124.0 | 1,128.0 | 1,121.0 | 1,125.0 | 1,125.0 | 14,100 |
| 2025/02/06 | 1,116.0 | 1,131.0 | 1,116.0 | 1,118.0 | 1,118.0 | 8,400 |
| 2025/02/05 | 1,120.0 | 1,130.0 | 1,117.0 | 1,117.0 | 1,117.0 | 17,300 |
| 2025/02/04 | 1,122.0 | 1,127.0 | 1,119.0 | 1,119.0 | 1,119.0 | 17,500 |
| 2025/02/03 | 1,120.0 | 1,134.0 | 1,115.0 | 1,115.0 | 1,115.0 | 57,500 |
| 2025/01/31 | 1,136.0 | 1,136.0 | 1,118.0 | 1,120.0 | 1,120.0 | 68,000 |
| 2025/01/30 | 1,160.0 | 1,163.0 | 1,133.0 | 1,133.0 | 1,133.0 | 167,000 |
| 2025/01/29 | 1,164.0 | 1,173.0 | 1,157.0 | 1,168.0 | 1,168.0 | 33,000 |
| 2025/01/28 | 1,153.0 | 1,165.0 | 1,153.0 | 1,164.0 | 1,164.0 | 51,300 |
| 2025/01/27 | 1,161.0 | 1,167.0 | 1,150.0 | 1,153.0 | 1,153.0 | 27,700 |
| 2025/01/24 | 1,157.0 | 1,165.0 | 1,151.0 | 1,161.0 | 1,161.0 | 29,900 |
| 2025/01/23 | 1,151.0 | 1,166.0 | 1,143.0 | 1,156.0 | 1,156.0 | 55,100 |
| 2025/01/22 | 1,167.0 | 1,167.0 | 1,148.0 | 1,151.0 | 1,151.0 | 37,200 |
| 2025/01/21 | 1,165.0 | 1,165.0 | 1,148.0 | 1,160.0 | 1,160.0 | 24,800 |
| 2025/01/20 | 1,134.0 | 1,168.0 | 1,134.0 | 1,165.0 | 1,165.0 | 55,600 |
| 2025/01/17 | 1,116.0 | 1,136.0 | 1,113.0 | 1,136.0 | 1,136.0 | 49,400 |
| 2025/01/16 | 1,130.0 | 1,131.0 | 1,112.0 | 1,116.0 | 1,116.0 | 56,600 |
| 2025/01/15 | 1,138.0 | 1,148.0 | 1,121.0 | 1,132.0 | 1,132.0 | 23,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ミタチ産業の取引履歴を振り返りませんか？
ミタチ産業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
