！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
1,433.8
円
(14:59)
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) | 588 (23/05/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,424 | 1,440 | 1,416 | 1,432 | -2 | -0.1 | 101,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,442 | 1,490 | 1,437 | 1,490 | +48 | +3.3 | 345,200 |
| 3/5 | 1,439 | 1,457 | 1,400 | 1,442 | -1 | -0.1 | 379,100 |
| 3/4 | 1,427 | 1,469 | 1,410 | 1,443 | +3 | +0.2 | 393,400 |
| 3/1 | 1,465 | 1,480 | 1,425 | 1,440 | -13 | -0.9 | 430,000 |
| 2/29 | 1,354 | 1,456 | 1,340 | 1,453 | +115 | +8.6 | 826,400 |
| 2/28 | 1,352 | 1,367 | 1,330 | 1,338 | -9 | -0.7 | 353,800 |
| 2/27 | 1,335 | 1,356 | 1,325 | 1,347 | +20 | +1.5 | 308,600 |
| 2/26 | 1,329 | 1,348 | 1,315 | 1,327 | -5 | -0.4 | 354,900 |
| 2/22 | 1,338 | 1,346 | 1,309 | 1,332 | +24 | +1.8 | 356,200 |
| 2/21 | 1,320 | 1,335 | 1,307 | 1,308 | -26 | -2.0 | 411,000 |
| 2/20 | 1,321 | 1,358 | 1,318 | 1,334 | -14 | -1.0 | 408,400 |
| 2/19 | 1,385 | 1,389 | 1,342 | 1,348 | -67 | -4.7 | 515,500 |
| 2/16 | 1,439 | 1,454 | 1,360 | 1,415 | +1 | +0.1 | 1,402,900 |
| 2/15 | 1,294 | 1,414 | 1,248 | 1,414 | +300 | +26.9 | 1,655,500 |
| 2/14 | 1,130 | 1,137 | 1,095 | 1,114 | -32 | -2.8 | 569,000 |
| 2/13 | 1,120 | 1,150 | 1,101 | 1,146 | +40 | +3.6 | 416,100 |
| 2/9 | 1,116 | 1,122 | 1,100 | 1,106 | -13 | -1.2 | 213,900 |
| 2/8 | 1,132 | 1,134 | 1,091 | 1,119 | -9 | -0.8 | 350,400 |
| 2/7 | 1,099 | 1,142 | 1,092 | 1,128 | +31 | +2.8 | 373,900 |
| 2/6 | 1,113 | 1,117 | 1,085 | 1,097 | -15 | -1.4 | 213,900 |
| 2/5 | 1,104 | 1,117 | 1,092 | 1,112 | +17 | +1.6 | 290,100 |
| 2/2 | 1,099 | 1,102 | 1,068 | 1,095 | +6 | +0.6 | 384,200 |
▶︎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