965円
ミタチ産業の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 1,116.0 | 1,132.0 | 1,111.0 | 1,132.0 | 1,132.0 | 23,700 |
| 2025/03/13 | 1,119.0 | 1,122.0 | 1,112.0 | 1,113.0 | 1,113.0 | 21,700 |
| 2025/03/12 | 1,109.0 | 1,119.0 | 1,108.0 | 1,119.0 | 1,119.0 | 15,200 |
| 2025/03/11 | 1,110.0 | 1,111.0 | 1,095.0 | 1,109.0 | 1,109.0 | 35,800 |
| 2025/03/10 | 1,120.0 | 1,120.0 | 1,109.0 | 1,120.0 | 1,120.0 | 30,400 |
| 2025/03/07 | 1,117.0 | 1,126.0 | 1,106.0 | 1,114.0 | 1,114.0 | 29,800 |
| 2025/03/06 | 1,107.0 | 1,121.0 | 1,107.0 | 1,121.0 | 1,121.0 | 14,600 |
| 2025/03/05 | 1,100.0 | 1,108.0 | 1,094.0 | 1,103.0 | 1,103.0 | 24,900 |
| 2025/03/04 | 1,103.0 | 1,105.0 | 1,091.0 | 1,100.0 | 1,100.0 | 37,400 |
| 2025/03/03 | 1,112.0 | 1,115.0 | 1,104.0 | 1,106.0 | 1,106.0 | 15,300 |
| 2025/02/28 | 1,112.0 | 1,117.0 | 1,098.0 | 1,099.0 | 1,099.0 | 54,100 |
| 2025/02/27 | 1,121.0 | 1,126.0 | 1,119.0 | 1,120.0 | 1,120.0 | 19,200 |
| 2025/02/26 | 1,125.0 | 1,125.0 | 1,112.0 | 1,119.0 | 1,119.0 | 27,600 |
| 2025/02/25 | 1,122.0 | 1,130.0 | 1,119.0 | 1,121.0 | 1,121.0 | 29,000 |
| 2025/02/21 | 1,128.0 | 1,135.0 | 1,122.0 | 1,130.0 | 1,130.0 | 37,500 |
| 2025/02/20 | 1,145.0 | 1,145.0 | 1,131.0 | 1,133.0 | 1,133.0 | 20,800 |
| 2025/02/19 | 1,142.0 | 1,150.0 | 1,137.0 | 1,146.0 | 1,146.0 | 43,500 |
| 2025/02/18 | 1,138.0 | 1,142.0 | 1,134.0 | 1,142.0 | 1,142.0 | 19,200 |
| 2025/02/17 | 1,131.0 | 1,144.0 | 1,127.0 | 1,131.0 | 1,131.0 | 20,400 |
| 2025/02/14 | 1,142.0 | 1,142.0 | 1,126.0 | 1,126.0 | 1,126.0 | 18,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ミタチ産業の取引履歴を振り返りませんか？
ミタチ産業の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
