9962東証P貸借
業種 卸売業
ミスミグループ本社 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,590.0 (23/05/19) | 2,011.0 (24/04/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,705.0 (24/05/01) | 2,011.0 (24/04/02) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,350.0 | 2,751.0 | 2,011.0 | 2,726.5 | +337.0 | +14.1 | 146,099,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,849.0 | 3,590.0 | 2,044.0 | 2,389.5 | -489.5 | -17.0 | 244,962,300 |
| 2022 | 4,765.0 | 4,805.0 | 2,618.0 | 2,879.0 | -1,841.0 | -39.0 | 223,226,700 |
| 2021 | 3,455.0 | 5,230.0 | 2,999.0 | 4,720.0 | +1,335.0 | +39.4 | 172,021,500 |
| 2020 | 2,684.0 | 3,545.0 | 1,804.0 | 3,385.0 | +663.0 | +24.4 | 183,177,700 |
| 2019 | 2,230.0 | 3,005.0 | 2,141.0 | 2,722.0 | +403.0 | +17.4 | 214,426,800 |
| 2018 | 3,340.0 | 3,700.0 | 2,001.0 | 2,319.0 | -961.0 | -29.3 | 275,135,500 |
| 2017 | 1,940.0 | 3,440.0 | 1,882.0 | 3,280.0 | +1,356.0 | +70.5 | 240,899,300 |
| 2016 | 1,659.0 | 2,114.0 | 1,331.0 | 1,924.0 | +238.0 | +14.1 | 368,411,700 |
| 2015 | 1,328.3 | 1,900.0 | 1,200.0 | 1,686.0 | +356.1 | +26.8 | 339,704,364 |
| 2014 | 1,114.9 | 1,374.9 | 801.3 | 1,329.9 | +228.3 | +20.7 | 250,316,499 |
| 2013 | 791.6 | 1,118.3 | 755.9 | 1,101.6 | +320.3 | +41.0 | 212,882,125 |
| 2012 | 599.9 | 812.6 | 538.9 | 781.3 | +192.0 | +32.6 | 134,988,748 |
| 2011 | 684.9 | 732.6 | 510.9 | 589.3 | -85.0 | -12.6 | 150,549,303 |
| 2010 | 527.9 | 699.9 | 488.6 | 674.3 | +147.0 | +27.9 | 170,700,204 |
| 2009 | 373.6 | 638.9 | 319.9 | 527.3 | +173.7 | +49.1 | 249,484,291 |
| 2008 | 650.3 | 698.3 | 342.9 | 353.6 | -296.3 | -45.6 | 351,671,611 |
| 2007 | 759.9 | 811.6 | 528.9 | 649.9 | -110.0 | -14.5 | 463,040,823 |
| 2006 | 873.3 | 929.9 | 603.9 | 759.9 | -96.7 | -11.3 | 255,196,948 |
| 2005 | 493.3 | 883.3 | 484.1 | 856.6 | +360.0 | +72.5 | 163,901,836 |
| 2004 | 533.3 | 658.3 | 444.9 | 496.6 | -32.2 | -6.1 | 144,248,200 |
| 2003 | 426.6 | 598.8 | 315.5 | 528.8 | +123.3 | +30.4 | 104,620,118 |
| 2002 | 462.2 | 589.9 | 298.8 | 405.5 | -62.2 | -13.3 | 92,587,058 |
| 2001 | 696.9 | 874.7 | 336.6 | 467.7 | -198.9 | -29.8 | 129,927,402 |
| 2000 | 740.1 | 1,372.8 | 601.0 | 666.6 | -72.6 | -9.8 | 128,186,120 |
| 1999 | 197.4 | 808.0 | 192.8 | 739.2 | +541.8 | +274.5 | 228,643,681 |
| 1998 | 191.9 | 257.1 | 144.6 | 197.4 | +1.9 | +1.0 | 86,953,990 |
| 1997 | 166.9 | 257.9 | 131.8 | 195.5 | +28.6 | +17.1 | 84,867,848 |
| 1996 | 295.9 | 333.9 | 164.4 | 166.9 | -126.7 | -43.2 | 79,056,060 |
| 1995 | 275.9 | 300.1 | 153.2 | 293.6 | +26.7 | +10.0 | 101,327,365 |
| 1994 | 221.3 | 344.2 | 220.7 | 266.9 | ー | ー | 355,948,012 |
▶︎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