ミサワ
3169スタンダード/小売業/Misawa & Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 627.0 | 629.0 | 626.0 | 629.0 | +3.0 | +0.48% | 1,700 |
| 2026-03-12 | 627.0 | 627.0 | 626.0 | 626.0 | -2.0 | -0.32% | 1,500 |
| 2026-03-11 | 627.0 | 630.0 | 627.0 | 628.0 | +1.0 | +0.16% | 2,300 |
| 2026-03-10 | 627.0 | 629.0 | 627.0 | 627.0 | +1.0 | +0.16% | 2,200 |
| 2026-03-09 | 626.0 | 628.0 | 626.0 | 626.0 | -1.0 | -0.16% | 4,200 |
| 2026-03-06 | 627.0 | 630.0 | 627.0 | 627.0 | 0.0 | 0.00% | 2,800 |
| 2026-03-05 | 627.0 | 630.0 | 627.0 | 627.0 | 0.0 | 0.00% | 3,400 |
| 2026-03-04 | 627.0 | 629.0 | 626.0 | 627.0 | 0.0 | 0.00% | 7,600 |
| 2026-03-03 | 630.0 | 630.0 | 627.0 | 627.0 | -3.0 | -0.48% | 5,500 |
| 2026-03-02 | 629.0 | 630.0 | 628.0 | 630.0 | +1.0 | +0.16% | 4,600 |
| 2026-02-27 | 629.0 | 631.0 | 629.0 | 629.0 | -1.0 | -0.16% | 4,900 |
| 2026-02-26 | 631.0 | 631.0 | 629.0 | 630.0 | +1.0 | +0.16% | 3,000 |
| 2026-02-25 | 629.0 | 632.0 | 628.0 | 629.0 | 0.0 | 0.00% | 6,200 |
| 2026-02-24 | 631.0 | 631.0 | 629.0 | 629.0 | -2.0 | -0.32% | 5,700 |
| 2026-02-20 | 630.0 | 632.0 | 630.0 | 631.0 | 0.0 | 0.00% | 6,100 |
| 2026-02-19 | 631.0 | 631.0 | 629.0 | 631.0 | +3.0 | +0.48% | 5,600 |
| 2026-02-18 | 631.0 | 631.0 | 628.0 | 628.0 | 0.0 | 0.00% | 6,100 |
| 2026-02-17 | 631.0 | 632.0 | 628.0 | 628.0 | -2.0 | -0.32% | 7,800 |
| 2026-02-16 | 631.0 | 632.0 | 630.0 | 630.0 | -1.0 | -0.16% | 5,100 |
| 2026-02-13 | 633.0 | 634.0 | 631.0 | 631.0 | -3.0 | -0.47% | 5,200 |
| 2026-02-12 | 630.0 | 634.0 | 630.0 | 634.0 | +4.0 | +0.63% | 8,900 |
| 2026-02-10 | 630.0 | 632.0 | 630.0 | 630.0 | 0.0 | 0.00% | 4,600 |
| 2026-02-09 | 636.0 | 636.0 | 630.0 | 630.0 | 0.0 | 0.00% | 9,200 |
| 2026-02-06 | 629.0 | 630.0 | 628.0 | 630.0 | +1.0 | +0.16% | 7,500 |
| 2026-02-05 | 629.0 | 630.0 | 628.0 | 629.0 | 0.0 | 0.00% | 7,200 |
| 2026-02-04 | 629.0 | 630.0 | 628.0 | 629.0 | -1.0 | -0.16% | 11,400 |
| 2026-02-03 | 630.0 | 632.0 | 630.0 | 630.0 | 0.0 | 0.00% | 7,800 |
| 2026-02-02 | 633.0 | 635.0 | 630.0 | 630.0 | -3.0 | -0.47% | 17,100 |
| 2026-01-30 | 628.0 | 633.0 | 628.0 | 633.0 | +5.0 | +0.80% | 17,300 |
| 2026-01-29 | 626.0 | 633.0 | 625.0 | 628.0 | -66.0 | -9.51% | 85,400 |
| 2026-01-28 | 697.0 | 699.0 | 694.0 | 694.0 | -7.0 | -1.00% | 66,700 |
| 2026-01-27 | 699.0 | 701.0 | 698.0 | 701.0 | +1.0 | +0.14% | 27,100 |
| 2026-01-26 | 698.0 | 700.0 | 698.0 | 700.0 | +2.0 | +0.29% | 27,000 |
| 2026-01-23 | 695.0 | 698.0 | 695.0 | 698.0 | +1.0 | +0.14% | 14,700 |
| 2026-01-22 | 697.0 | 697.0 | 696.0 | 697.0 | +1.0 | +0.14% | 19,600 |
| 2026-01-21 | 696.0 | 697.0 | 694.0 | 696.0 | +2.0 | +0.29% | 12,300 |
| 2026-01-20 | 696.0 | 697.0 | 694.0 | 694.0 | -2.0 | -0.29% | 10,100 |
| 2026-01-19 | 696.0 | 696.0 | 692.0 | 696.0 | 0.0 | 0.00% | 15,100 |
| 2026-01-16 | 695.0 | 696.0 | 690.0 | 696.0 | +2.0 | +0.29% | 17,600 |
| 2026-01-15 | 693.0 | 696.0 | 692.0 | 694.0 | 0.0 | 0.00% | 10,900 |
| 2026-01-14 | 693.0 | 695.0 | 690.0 | 694.0 | -1.0 | -0.14% | 17,800 |
| 2026-01-13 | 695.0 | 697.0 | 694.0 | 695.0 | 0.0 | 0.00% | 12,400 |
| 2026-01-09 | 690.0 | 696.0 | 689.0 | 695.0 | +5.0 | +0.72% | 15,200 |
| 2026-01-08 | 694.0 | 695.0 | 690.0 | 690.0 | -6.0 | -0.86% | 13,400 |
| 2026-01-07 | 696.0 | 698.0 | 693.0 | 696.0 | +1.0 | +0.14% | 17,700 |
| 2026-01-06 | 688.0 | 698.0 | 687.0 | 695.0 | +7.0 | +1.02% | 32,800 |
| 2026-01-05 | 693.0 | 695.0 | 687.0 | 688.0 | -4.0 | -0.58% | 23,800 |
| 2025-12-30 | 683.0 | 692.0 | 682.0 | 692.0 | +10.0 | +1.47% | 17,000 |
| 2025-12-29 | 696.0 | 696.0 | 680.0 | 682.0 | -14.0 | -2.01% | 36,900 |
| 2025-12-26 | 699.0 | 699.0 | 690.0 | 696.0 | -1.0 | -0.14% | 21,500 |
| 2025-12-25 | 691.0 | 697.0 | 691.0 | 697.0 | +6.0 | +0.87% | 5,400 |
| 2025-12-24 | 702.0 | 705.0 | 691.0 | 691.0 | -14.0 | -1.99% | 12,700 |
| 2025-12-23 | 699.0 | 706.0 | 687.0 | 705.0 | +5.0 | +0.71% | 13,200 |
| 2025-12-22 | 700.0 | 700.0 | 695.0 | 700.0 | 0.0 | 0.00% | 8,400 |
| 2025-12-19 | 699.0 | 700.0 | 697.0 | 700.0 | +5.0 | +0.72% | 8,800 |
| 2025-12-18 | 697.0 | 697.0 | 695.0 | 695.0 | -2.0 | -0.29% | 3,200 |
| 2025-12-17 | 693.0 | 697.0 | 690.0 | 697.0 | +9.0 | +1.31% | 8,300 |
| 2025-12-16 | 687.0 | 692.0 | 685.0 | 688.0 | 0.0 | 0.00% | 6,300 |
| 2025-12-15 | 675.0 | 689.0 | 675.0 | 688.0 | +8.0 | +1.18% | 7,600 |
| 2025-12-12 | 663.0 | 680.0 | 663.0 | 680.0 | +17.0 | +2.56% | 6,900 |
| 2025-12-11 | 670.0 | 673.0 | 663.0 | 663.0 | -7.0 | -1.04% | 15,000 |
| 2025-12-10 | 683.0 | 684.0 | 666.0 | 670.0 | -21.0 | -3.04% | 30,800 |
| 2025-12-09 | 695.0 | 696.0 | 689.0 | 691.0 | -10.0 | -1.43% | 8,900 |
| 2025-12-08 | 703.0 | 703.0 | 698.0 | 701.0 | -2.0 | -0.28% | 7,500 |
| 2025-12-05 | 702.0 | 704.0 | 699.0 | 703.0 | -2.0 | -0.28% | 7,400 |
| 2025-12-04 | 709.0 | 709.0 | 703.0 | 705.0 | -1.0 | -0.14% | 4,200 |
| 2025-12-03 | 713.0 | 713.0 | 706.0 | 706.0 | -6.0 | -0.84% | 7,100 |
| 2025-12-02 | 714.0 | 714.0 | 712.0 | 712.0 | 0.0 | 0.00% | 4,500 |
| 2025-12-01 | 714.0 | 714.0 | 712.0 | 712.0 | +3.0 | +0.42% | 7,200 |
| 2025-11-28 | 710.0 | 714.0 | 709.0 | 709.0 | 0.0 | 0.00% | 8,400 |
| 2025-11-27 | 704.0 | 710.0 | 701.0 | 709.0 | +8.0 | +1.14% | 16,800 |
| 2025-11-26 | 701.0 | 701.0 | 698.0 | 701.0 | 0.0 | 0.00% | 5,700 |
| 2025-11-25 | 700.0 | 701.0 | 695.0 | 701.0 | +5.0 | +0.72% | 9,100 |
| 2025-11-21 | 696.0 | 704.0 | 696.0 | 696.0 | 0.0 | 0.00% | 14,900 |
| 2025-11-20 | 699.0 | 700.0 | 696.0 | 696.0 | -3.0 | -0.43% | 5,500 |
| 2025-11-19 | 695.0 | 699.0 | 694.0 | 699.0 | +3.0 | +0.43% | 2,100 |
| 2025-11-18 | 694.0 | 698.0 | 694.0 | 696.0 | -1.0 | -0.14% | 4,100 |
| 2025-11-17 | 699.0 | 699.0 | 696.0 | 697.0 | +1.0 | +0.14% | 3,600 |
| 2025-11-14 | 698.0 | 699.0 | 696.0 | 696.0 | -1.0 | -0.14% | 2,100 |
| 2025-11-13 | 699.0 | 699.0 | 696.0 | 697.0 | 0.0 | 0.00% | 1,200 |
| 2025-11-12 | 699.0 | 699.0 | 694.0 | 697.0 | +2.0 | +0.29% | 1,600 |
| 2025-11-11 | 694.0 | 700.0 | 693.0 | 695.0 | +1.0 | +0.14% | 5,600 |
| 2025-11-10 | 695.0 | 696.0 | 694.0 | 694.0 | 0.0 | 0.00% | 2,800 |
| 2025-11-07 | 697.0 | 697.0 | 693.0 | 694.0 | 0.0 | 0.00% | 1,600 |
| 2025-11-06 | 697.0 | 699.0 | 694.0 | 694.0 | 0.0 | 0.00% | 3,100 |
| 2025-11-05 | 695.0 | 695.0 | 692.0 | 694.0 | 0.0 | 0.00% | 2,500 |
| 2025-11-04 | 698.0 | 698.0 | 693.0 | 694.0 | +2.0 | +0.29% | 4,800 |
| 2025-10-31 | 693.0 | 693.0 | 691.0 | 692.0 | -1.0 | -0.14% | 1,700 |
| 2025-10-30 | 694.0 | 694.0 | 691.0 | 693.0 | +1.0 | +0.14% | 3,100 |
| 2025-10-29 | 700.0 | 700.0 | 691.0 | 692.0 | -1.0 | -0.14% | 7,400 |
| 2025-10-28 | 698.0 | 699.0 | 691.0 | 693.0 | -1.0 | -0.14% | 7,200 |
| 2025-10-27 | 697.0 | 697.0 | 694.0 | 694.0 | 0.0 | 0.00% | 3,300 |
| 2025-10-24 | 695.0 | 696.0 | 694.0 | 694.0 | +2.0 | +0.29% | 2,900 |
| 2025-10-23 | 690.0 | 693.0 | 690.0 | 692.0 | +1.0 | +0.14% | 2,900 |
| 2025-10-22 | 694.0 | 695.0 | 690.0 | 691.0 | -1.0 | -0.14% | 3,200 |
| 2025-10-21 | 697.0 | 697.0 | 692.0 | 692.0 | +2.0 | +0.29% | 3,700 |
| 2025-10-20 | 695.0 | 695.0 | 687.0 | 690.0 | -2.0 | -0.29% | 6,400 |
| 2025-10-17 | 690.0 | 695.0 | 688.0 | 692.0 | +2.0 | +0.29% | 3,600 |
| 2025-10-16 | 693.0 | 693.0 | 689.0 | 690.0 | +3.0 | +0.44% | 2,600 |
| 2025-10-15 | 686.0 | 690.0 | 684.0 | 687.0 | 0.0 | 0.00% | 4,500 |
| 2025-10-14 | 684.0 | 689.0 | 681.0 | 687.0 | -1.0 | -0.15% | 5,600 |
| 2025-10-10 | 692.0 | 692.0 | 687.0 | 688.0 | -3.0 | -0.43% | 2,600 |
| 2025-10-09 | 693.0 | 693.0 | 686.0 | 691.0 | +2.0 | +0.29% | 11,200 |
| 2025-10-08 | 688.0 | 691.0 | 688.0 | 689.0 | +1.0 | +0.15% | 2,500 |
| 2025-10-07 | 689.0 | 693.0 | 688.0 | 688.0 | +1.0 | +0.15% | 3,500 |
| 2025-10-06 | 693.0 | 694.0 | 687.0 | 687.0 | +1.0 | +0.15% | 4,200 |
| 2025-10-03 | 687.0 | 690.0 | 686.0 | 686.0 | +1.0 | +0.15% | 2,900 |
| 2025-10-02 | 698.0 | 698.0 | 685.0 | 685.0 | -8.0 | -1.15% | 4,300 |
| 2025-10-01 | 700.0 | 700.0 | 693.0 | 693.0 | -5.0 | -0.72% | 6,300 |
| 2025-09-30 | 697.0 | 699.0 | 696.0 | 698.0 | +2.0 | +0.29% | 3,200 |
| 2025-09-29 | 700.0 | 701.0 | 696.0 | 696.0 | 0.0 | 0.00% | 12,000 |
| 2025-09-26 | 693.0 | 700.0 | 693.0 | 696.0 | +3.0 | +0.43% | 17,700 |
| 2025-09-25 | 690.0 | 694.0 | 688.0 | 693.0 | +7.0 | +1.02% | 19,000 |
| 2025-09-24 | 678.0 | 690.0 | 676.0 | 686.0 | +11.0 | +1.63% | 17,600 |
| 2025-09-22 | 675.0 | 680.0 | 674.0 | 675.0 | +3.0 | +0.45% | 7,600 |
| 2025-09-19 | 674.0 | 676.0 | 668.0 | 672.0 | -1.0 | -0.15% | 12,800 |
| 2025-09-18 | 675.0 | 677.0 | 673.0 | 673.0 | -2.0 | -0.30% | 5,500 |
| 2025-09-17 | 678.0 | 680.0 | 671.0 | 675.0 | +2.0 | +0.30% | 9,500 |
| 2025-09-16 | 659.0 | 673.0 | 659.0 | 673.0 | +16.0 | +2.44% | 19,500 |
| 2025-09-12 | 660.0 | 661.0 | 657.0 | 657.0 | — | — | 6,500 |
直近120営業日分を表示