7280東証P貸借
業種 電気機器
ミツバ 株価時系列データ
PTS
1,117
円
(10:22)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,657 (24/03/28) | 651 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
1,657 (24/03/28) | 937 (24/01/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/11 | 1,071 | 1,122 | 1,071 | 1,117 | +40 | +3.7 | 294,300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 1,093 | 1,117 | 1,030 | 1,077 | -3 | -0.3 | 967,400 |
5/31 | 1,058 | 1,084 | 1,027 | 1,080 | +34 | +3.3 | 623,000 |
5/24 | 1,065 | 1,109 | 1,030 | 1,046 | -22 | -2.1 | 820,700 |
5/17 | 1,143 | 1,162 | 1,032 | 1,068 | -312 | -22.6 | 2,964,400 |
5/10 | 1,440 | 1,450 | 1,310 | 1,380 | -52 | -3.6 | 1,039,400 |
5/2 | 1,428 | 1,471 | 1,416 | 1,432 | +33 | +2.4 | 340,400 |
4/26 | 1,451 | 1,487 | 1,371 | 1,399 | -35 | -2.4 | 759,200 |
4/19 | 1,545 | 1,551 | 1,411 | 1,434 | -132 | -8.4 | 918,300 |
4/12 | 1,465 | 1,571 | 1,464 | 1,566 | +104 | +7.1 | 860,700 |
4/5 | 1,640 | 1,641 | 1,441 | 1,462 | -171 | -10.5 | 1,388,200 |
3/29 | 1,615 | 1,657 | 1,582 | 1,633 | +17 | +1.1 | 1,289,200 |
3/22 | 1,521 | 1,635 | 1,501 | 1,616 | +96 | +6.3 | 1,427,500 |
3/15 | 1,407 | 1,520 | 1,371 | 1,520 | +58 | +4.0 | 1,793,500 |
3/8 | 1,427 | 1,515 | 1,400 | 1,462 | +22 | +1.5 | 1,760,600 |
3/1 | 1,329 | 1,480 | 1,315 | 1,440 | +108 | +8.1 | 2,273,700 |
2/22 | 1,385 | 1,389 | 1,307 | 1,332 | -83 | -5.9 | 1,691,100 |
2/16 | 1,120 | 1,454 | 1,095 | 1,415 | +309 | +27.9 | 4,043,500 |
2/9 | 1,104 | 1,142 | 1,085 | 1,106 | +11 | +1.0 | 1,442,200 |
2/2 | 1,078 | 1,105 | 1,068 | 1,095 | +24 | +2.2 | 1,066,400 |
1/26 | 1,060 | 1,125 | 1,060 | 1,071 | +28 | +2.7 | 1,845,300 |
1/19 | 1,040 | 1,060 | 1,007 | 1,043 | +9 | +0.9 | 1,215,800 |
1/12 | 982 | 1,120 | 980 | 1,034 | +82 | +8.6 | 3,376,100 |
1/5 | 965 | 980 | 937 | 952 | -28 | -2.9 | 593,600 |
12/29 | 930 | 980 | 918 | 980 | +55 | +6.0 | 1,363,100 |
12/22 | 898 | 958 | 890 | 925 | +12 | +1.3 | 1,261,800 |
12/15 | 937 | 963 | 889 | 913 | -1 | -0.1 | 2,139,700 |
12/8 | 922 | 1,010 | 897 | 914 | -8 | -0.9 | 2,826,300 |
12/1 | 857 | 958 | 850 | 922 | +80 | +9.5 | 2,905,700 |
11/24 | 867 | 886 | 820 | 842 | -26 | -3.0 | 1,115,900 |
11/17 | 882 | 888 | 837 | 868 | -12 | -1.4 | 2,544,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて