2,213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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 1,103.0 | 1,104.0 | 1,092.0 | 1,094.0 | 1,094.0 | 10,200 |
| 2024/06/18 | 1,084.0 | 1,102.0 | 1,070.0 | 1,099.0 | 1,099.0 | 26,500 |
| 2024/06/17 | 1,094.0 | 1,094.0 | 1,068.0 | 1,073.0 | 1,073.0 | 46,600 |
| 2024/06/14 | 1,083.0 | 1,101.0 | 1,083.0 | 1,096.0 | 1,096.0 | 25,700 |
| 2024/06/13 | 1,107.0 | 1,107.0 | 1,085.0 | 1,085.0 | 1,085.0 | 10,700 |
| 2024/06/12 | 1,105.0 | 1,114.0 | 1,103.0 | 1,108.0 | 1,108.0 | 12,300 |
| 2024/06/11 | 1,109.0 | 1,117.0 | 1,104.0 | 1,104.0 | 1,104.0 | 29,000 |
| 2024/06/10 | 1,096.0 | 1,108.0 | 1,096.0 | 1,105.0 | 1,105.0 | 18,500 |
| 2024/06/07 | 1,088.0 | 1,096.0 | 1,072.0 | 1,096.0 | 1,096.0 | 32,900 |
| 2024/06/06 | 1,115.0 | 1,115.0 | 1,093.0 | 1,093.0 | 1,093.0 | 39,500 |
| 2024/06/05 | 1,126.0 | 1,126.0 | 1,112.0 | 1,112.0 | 1,112.0 | 21,800 |
| 2024/06/04 | 1,117.0 | 1,125.0 | 1,117.0 | 1,121.0 | 1,121.0 | 19,000 |
| 2024/06/03 | 1,150.0 | 1,150.0 | 1,115.0 | 1,117.0 | 1,117.0 | 43,200 |
| 2024/05/31 | 1,127.0 | 1,154.0 | 1,126.0 | 1,150.0 | 1,150.0 | 64,800 |
| 2024/05/30 | 1,121.0 | 1,127.0 | 1,095.0 | 1,127.0 | 1,127.0 | 112,800 |
| 2024/05/29 | 1,150.0 | 1,151.0 | 1,123.0 | 1,123.0 | 1,123.0 | 218,300 |
| 2024/05/28 | 1,165.0 | 1,170.0 | 1,154.0 | 1,160.0 | 1,160.0 | 58,600 |
| 2024/05/27 | 1,173.0 | 1,173.0 | 1,156.0 | 1,165.0 | 1,165.0 | 59,000 |
| 2024/05/24 | 1,138.0 | 1,175.0 | 1,138.0 | 1,172.0 | 1,172.0 | 182,200 |
| 2024/05/23 | 1,131.0 | 1,137.0 | 1,128.0 | 1,131.0 | 1,131.0 | 24,200 |
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。
