2,173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) |
|---|---|---|---|---|---|---|
| 2024/02/13 | 1,160.0 | 1,173.0 | 1,150.0 | 1,172.0 | 1,172.0 | 57,700 |
| 2024/02/09 | 1,149.0 | 1,160.0 | 1,145.0 | 1,151.0 | 1,151.0 | 50,600 |
| 2024/02/08 | 1,137.0 | 1,154.0 | 1,128.0 | 1,152.0 | 1,152.0 | 81,000 |
| 2024/02/07 | 1,135.0 | 1,135.0 | 1,111.0 | 1,123.0 | 1,123.0 | 50,400 |
| 2024/02/06 | 1,142.0 | 1,148.0 | 1,132.0 | 1,132.0 | 1,132.0 | 31,400 |
| 2024/02/05 | 1,140.0 | 1,170.0 | 1,135.0 | 1,155.0 | 1,155.0 | 56,800 |
| 2024/02/02 | 1,160.0 | 1,160.0 | 1,125.0 | 1,125.0 | 1,125.0 | 50,600 |
| 2024/02/01 | 1,159.0 | 1,165.0 | 1,144.0 | 1,144.0 | 1,144.0 | 36,400 |
| 2024/01/31 | 1,171.0 | 1,180.0 | 1,157.0 | 1,163.0 | 1,163.0 | 33,300 |
| 2024/01/30 | 1,180.0 | 1,189.0 | 1,166.0 | 1,171.0 | 1,171.0 | 69,700 |
| 2024/01/29 | 1,153.0 | 1,183.0 | 1,153.0 | 1,181.0 | 1,181.0 | 57,800 |
| 2024/01/26 | 1,164.0 | 1,164.0 | 1,150.0 | 1,150.0 | 1,150.0 | 27,200 |
| 2024/01/25 | 1,155.0 | 1,165.0 | 1,148.0 | 1,164.0 | 1,164.0 | 22,800 |
| 2024/01/24 | 1,160.0 | 1,165.0 | 1,146.0 | 1,146.0 | 1,146.0 | 30,700 |
| 2024/01/23 | 1,165.0 | 1,170.0 | 1,155.0 | 1,157.0 | 1,157.0 | 24,600 |
| 2024/01/22 | 1,171.0 | 1,176.0 | 1,166.0 | 1,169.0 | 1,169.0 | 35,500 |
| 2024/01/19 | 1,143.0 | 1,173.0 | 1,140.0 | 1,158.0 | 1,158.0 | 93,600 |
| 2024/01/18 | 1,138.0 | 1,143.0 | 1,134.0 | 1,141.0 | 1,141.0 | 33,300 |
| 2024/01/17 | 1,152.0 | 1,165.0 | 1,142.0 | 1,145.0 | 1,145.0 | 41,200 |
| 2024/01/16 | 1,152.0 | 1,157.0 | 1,135.0 | 1,148.0 | 1,148.0 | 77,400 |
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。
