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) |
|---|---|---|---|---|---|---|
| 2025/05/14 | 1,162.0 | 1,187.0 | 1,162.0 | 1,183.0 | 1,183.0 | 27,700 |
| 2025/05/13 | 1,172.0 | 1,180.0 | 1,162.0 | 1,162.0 | 1,162.0 | 28,700 |
| 2025/05/12 | 1,154.0 | 1,167.0 | 1,154.0 | 1,160.0 | 1,160.0 | 21,700 |
| 2025/05/09 | 1,150.0 | 1,163.0 | 1,145.0 | 1,151.0 | 1,151.0 | 28,000 |
| 2025/05/08 | 1,148.0 | 1,150.0 | 1,139.0 | 1,142.0 | 1,142.0 | 13,900 |
| 2025/05/07 | 1,143.0 | 1,150.0 | 1,135.0 | 1,148.0 | 1,148.0 | 18,400 |
| 2025/05/02 | 1,142.0 | 1,144.0 | 1,132.0 | 1,135.0 | 1,135.0 | 22,300 |
| 2025/05/01 | 1,148.0 | 1,155.0 | 1,144.0 | 1,145.0 | 1,145.0 | 12,400 |
| 2025/04/30 | 1,145.0 | 1,156.0 | 1,131.0 | 1,156.0 | 1,156.0 | 41,900 |
| 2025/04/28 | 1,133.0 | 1,140.0 | 1,133.0 | 1,138.0 | 1,138.0 | 24,500 |
| 2025/04/25 | 1,109.0 | 1,131.0 | 1,109.0 | 1,131.0 | 1,131.0 | 26,400 |
| 2025/04/24 | 1,116.0 | 1,120.0 | 1,108.0 | 1,108.0 | 1,108.0 | 19,500 |
| 2025/04/23 | 1,116.0 | 1,126.0 | 1,103.0 | 1,109.0 | 1,109.0 | 26,500 |
| 2025/04/22 | 1,100.0 | 1,111.0 | 1,100.0 | 1,103.0 | 1,103.0 | 12,400 |
| 2025/04/21 | 1,123.0 | 1,127.0 | 1,102.0 | 1,102.0 | 1,102.0 | 27,700 |
| 2025/04/18 | 1,096.0 | 1,123.0 | 1,095.0 | 1,123.0 | 1,123.0 | 32,600 |
| 2025/04/17 | 1,080.0 | 1,091.0 | 1,080.0 | 1,091.0 | 1,091.0 | 11,600 |
| 2025/04/16 | 1,090.0 | 1,098.0 | 1,080.0 | 1,080.0 | 1,080.0 | 24,500 |
| 2025/04/15 | 1,079.0 | 1,093.0 | 1,072.0 | 1,086.0 | 1,086.0 | 26,200 |
| 2025/04/14 | 1,073.0 | 1,078.0 | 1,066.0 | 1,074.0 | 1,074.0 | 31,400 |
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。
