！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) | 588 (23/05/10) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,428 | 1,471 | 1,424 | 1,434 | +35 | +2.5 | 344,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/10 | 715 | 880 | 697 | 880 | +180 | +25.7 | 4,784,800 |
| 11/2 | 685 | 714 | 668 | 700 | +1 | +0.1 | 1,205,600 |
| 10/27 | 674 | 703 | 651 | 699 | +17 | +2.5 | 1,247,600 |
| 10/20 | 690 | 705 | 671 | 682 | -15 | -2.2 | 1,306,100 |
| 10/13 | 735 | 737 | 693 | 697 | -28 | -3.9 | 928,800 |
| 10/6 | 801 | 805 | 675 | 725 | -66 | -8.3 | 2,296,500 |
▶︎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