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) |
|---|---|---|---|---|---|---|
| 2023/09/25 | 1,135.0 | 1,149.0 | 1,126.0 | 1,149.0 | 1,149.0 | 27,200 |
| 2023/09/22 | 1,110.0 | 1,139.0 | 1,106.0 | 1,131.0 | 1,131.0 | 55,200 |
| 2023/09/21 | 1,134.0 | 1,146.0 | 1,123.0 | 1,126.0 | 1,126.0 | 38,100 |
| 2023/09/20 | 1,159.0 | 1,160.0 | 1,132.0 | 1,134.0 | 1,134.0 | 68,200 |
| 2023/09/19 | 1,165.0 | 1,175.0 | 1,155.0 | 1,160.0 | 1,160.0 | 54,500 |
| 2023/09/15 | 1,172.0 | 1,178.0 | 1,161.0 | 1,170.0 | 1,170.0 | 71,500 |
| 2023/09/14 | 1,169.0 | 1,180.0 | 1,169.0 | 1,172.0 | 1,172.0 | 36,700 |
| 2023/09/13 | 1,179.0 | 1,179.0 | 1,161.0 | 1,163.0 | 1,163.0 | 40,900 |
| 2023/09/12 | 1,178.0 | 1,192.0 | 1,176.0 | 1,184.0 | 1,184.0 | 59,700 |
| 2023/09/11 | 1,180.0 | 1,186.0 | 1,158.0 | 1,165.0 | 1,165.0 | 73,100 |
| 2023/09/08 | 1,184.0 | 1,198.0 | 1,178.0 | 1,180.0 | 1,180.0 | 40,200 |
| 2023/09/07 | 1,176.0 | 1,200.0 | 1,176.0 | 1,191.0 | 1,191.0 | 64,800 |
| 2023/09/06 | 1,162.0 | 1,187.0 | 1,162.0 | 1,182.0 | 1,182.0 | 77,200 |
| 2023/09/05 | 1,163.0 | 1,163.0 | 1,150.0 | 1,162.0 | 1,162.0 | 44,200 |
| 2023/09/04 | 1,160.0 | 1,165.0 | 1,156.0 | 1,162.0 | 1,162.0 | 45,000 |
| 2023/09/01 | 1,159.0 | 1,163.0 | 1,147.0 | 1,152.0 | 1,152.0 | 73,700 |
| 2023/08/31 | 1,153.0 | 1,161.0 | 1,145.0 | 1,160.0 | 1,160.0 | 47,600 |
| 2023/08/30 | 1,145.0 | 1,155.0 | 1,134.0 | 1,148.0 | 1,148.0 | 66,900 |
| 2023/08/29 | 1,140.0 | 1,145.0 | 1,133.0 | 1,141.0 | 1,141.0 | 43,700 |
| 2023/08/28 | 1,132.0 | 1,144.0 | 1,131.0 | 1,140.0 | 1,140.0 | 57,700 |
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。
