！決算発表予定日 2024/05/10
7280東証P貸借
業種 電気機器
ミツバ 株価時系列データ
PTS
ー
円
(ー)
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) | 555 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,657 (24/03/28) | 937 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,456 | 1,476 | 1,411 | 1,434 | -42 | -2.9 | 184,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,435 | 1,487 | 1,422 | 1,476 | +23 | +1.6 | 206,900 |
| 4/17 | 1,480 | 1,489 | 1,435 | 1,453 | -35 | -2.4 | 163,100 |
| 4/16 | 1,517 | 1,534 | 1,479 | 1,488 | -57 | -3.7 | 206,700 |
| 4/15 | 1,545 | 1,551 | 1,516 | 1,545 | -21 | -1.3 | 157,600 |
| 4/12 | 1,538 | 1,571 | 1,530 | 1,566 | +36 | +2.4 | 243,500 |
| 4/11 | 1,520 | 1,536 | 1,501 | 1,530 | +10 | +0.7 | 126,200 |
| 4/10 | 1,528 | 1,533 | 1,515 | 1,520 | +14 | +0.9 | 138,700 |
| 4/9 | 1,495 | 1,513 | 1,491 | 1,506 | +7 | +0.5 | 166,300 |
| 4/8 | 1,465 | 1,504 | 1,464 | 1,499 | +37 | +2.5 | 186,000 |
| 4/5 | 1,447 | 1,473 | 1,441 | 1,462 | -50 | -3.3 | 313,100 |
| 4/4 | 1,514 | 1,553 | 1,499 | 1,512 | +16 | +1.1 | 267,100 |
| 4/3 | 1,497 | 1,514 | 1,485 | 1,496 | -12 | -0.8 | 277,900 |
| 4/2 | 1,531 | 1,535 | 1,498 | 1,508 | -38 | -2.5 | 224,000 |
| 4/1 | 1,640 | 1,641 | 1,546 | 1,546 | -87 | -5.3 | 306,100 |
| 3/29 | 1,632 | 1,641 | 1,617 | 1,633 | +2 | +0.1 | 127,400 |
| 3/28 | 1,630 | 1,657 | 1,624 | 1,631 | -2 | -0.1 | 228,100 |
| 3/27 | 1,583 | 1,649 | 1,583 | 1,633 | +50 | +3.2 | 426,500 |
| 3/26 | 1,597 | 1,623 | 1,582 | 1,583 | -15 | -0.9 | 252,300 |
| 3/25 | 1,615 | 1,629 | 1,594 | 1,598 | -18 | -1.1 | 254,900 |
| 3/22 | 1,610 | 1,630 | 1,593 | 1,616 | -7 | -0.4 | 288,900 |
| 3/21 | 1,606 | 1,635 | 1,603 | 1,623 | +44 | +2.8 | 405,000 |
| 3/19 | 1,532 | 1,579 | 1,519 | 1,579 | +59 | +3.9 | 361,500 |
| 3/18 | 1,521 | 1,539 | 1,501 | 1,520 | 0 | 0.0 | 372,100 |
| 3/15 | 1,453 | 1,520 | 1,447 | 1,520 | +55 | +3.8 | 516,300 |
| 3/14 | 1,438 | 1,470 | 1,438 | 1,465 | +23 | +1.6 | 319,700 |
| 3/13 | 1,442 | 1,486 | 1,420 | 1,442 | +20 | +1.4 | 335,700 |
| 3/12 | 1,406 | 1,429 | 1,378 | 1,422 | +29 | +2.1 | 235,400 |
| 3/11 | 1,407 | 1,418 | 1,371 | 1,393 | -69 | -4.7 | 386,400 |
| 3/8 | 1,425 | 1,484 | 1,412 | 1,462 | +15 | +1.0 | 293,100 |
| 3/7 | 1,510 | 1,515 | 1,442 | 1,447 | -43 | -2.9 | 349,800 |
▶︎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