KabuInsight

ミタチ産業

3321
スタンダード/卸売業/MITACHI 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
2026-03-132,010.02,059.02,010.02,042.0-44.0-2.11%35,100
2026-03-122,118.02,118.02,080.02,086.0-56.0-2.61%34,000
2026-03-112,180.02,185.02,138.02,142.0+10.0+0.47%25,500
2026-03-102,111.02,134.02,084.02,132.0+102.0+5.02%40,700
2026-03-091,979.02,045.01,951.02,030.0-149.0-6.84%86,000
2026-03-062,136.02,218.02,121.02,179.0-7.0-0.32%42,000
2026-03-052,149.02,220.02,149.02,186.0+131.0+6.37%67,100
2026-03-042,111.02,155.02,010.02,055.0-188.0-8.38%102,900
2026-03-032,364.02,371.02,242.02,243.0-148.0-6.19%91,900
2026-03-022,391.02,410.02,328.02,391.0-50.0-2.05%48,000
2026-02-272,398.02,445.02,379.02,441.0+43.0+1.79%36,100
2026-02-262,382.02,398.02,347.02,398.0+39.0+1.65%37,100
2026-02-252,342.02,404.02,331.02,359.0+27.0+1.16%46,200
2026-02-242,305.02,355.02,270.02,332.0-1.0-0.04%54,800
2026-02-202,340.02,341.02,307.02,333.0-14.0-0.60%22,200
2026-02-192,369.02,373.02,327.02,347.0-12.0-0.51%29,200
2026-02-182,308.02,370.02,300.02,359.0+65.0+2.83%47,000
2026-02-172,311.02,313.02,259.02,294.0+3.0+0.13%37,900
2026-02-162,218.02,300.02,205.02,291.0+73.0+3.29%51,500
2026-02-132,268.02,268.02,188.02,218.0-50.0-2.20%34,900
2026-02-122,219.02,275.02,215.02,268.0+50.0+2.25%48,300
2026-02-102,171.02,225.02,171.02,218.0+33.0+1.51%43,800
2026-02-092,182.02,185.02,157.02,185.0+44.0+2.06%35,800
2026-02-062,110.02,141.02,085.02,141.0+34.0+1.61%31,500
2026-02-052,107.02,137.02,080.02,107.0-9.0-0.43%22,900
2026-02-042,121.02,171.02,116.02,116.0-19.0-0.89%27,300
2026-02-032,116.02,151.02,099.02,135.0+62.0+2.99%40,500
2026-02-022,172.02,181.02,069.02,073.0-82.0-3.81%56,600
2026-01-302,125.02,176.02,100.02,155.0+20.0+0.94%55,100
2026-01-292,155.02,165.02,134.02,135.0-32.0-1.48%39,000
2026-01-282,190.02,190.02,135.02,167.0-25.0-1.14%34,300
2026-01-272,160.02,192.02,139.02,192.0+32.0+1.48%27,500
2026-01-262,203.02,211.02,141.02,160.0-79.0-3.53%46,500
2026-01-232,265.02,265.02,238.02,239.0-24.0-1.06%31,600
2026-01-222,152.02,277.02,152.02,263.0+117.0+5.45%70,400
2026-01-212,119.02,176.02,103.02,146.0-23.0-1.06%65,800
2026-01-202,240.02,240.02,150.02,169.0-80.0-3.56%63,800
2026-01-192,280.02,280.02,228.02,249.00.00.00%49,200
2026-01-162,156.02,258.02,156.02,249.0+99.0+4.60%81,700
2026-01-152,161.02,183.02,131.02,150.0-34.0-1.56%56,200
2026-01-142,194.02,199.02,162.02,184.0-6.0-0.27%62,900
2026-01-132,191.02,191.02,136.02,190.0+49.0+2.29%89,300
2026-01-092,100.02,141.02,085.02,141.0+40.0+1.90%63,200
2026-01-082,110.02,128.02,087.02,101.0+15.0+0.72%48,500
2026-01-072,090.02,099.02,069.02,086.0-23.0-1.09%60,400
2026-01-062,101.02,134.02,090.02,109.0+28.0+1.35%60,400
2026-01-052,092.02,108.02,058.02,081.0-10.0-0.48%91,300
2025-12-302,137.02,154.02,082.02,091.0-38.0-1.78%92,800
2025-12-292,051.02,153.02,051.02,129.0+82.0+4.01%167,800
2025-12-262,156.02,195.02,035.02,047.0+103.0+5.30%375,800
2025-12-251,945.01,948.01,917.01,944.0-13.0-0.66%71,300
2025-12-241,957.01,970.01,943.01,957.00.00.00%52,400
2025-12-231,905.01,980.01,901.01,957.0+56.0+2.95%77,800
2025-12-221,892.01,914.01,879.01,901.0+47.0+2.54%50,100
2025-12-191,830.01,855.01,830.01,854.0+31.0+1.70%31,200
2025-12-181,847.01,859.01,821.01,823.0-45.0-2.41%41,900
2025-12-171,847.01,869.01,824.01,868.0+28.0+1.52%34,700
2025-12-161,841.01,850.01,807.01,840.00.00.00%59,200
2025-12-151,826.01,853.01,806.01,840.0-13.0-0.70%40,700
2025-12-121,859.01,874.01,840.01,853.0-5.0-0.27%37,100
2025-12-111,890.01,890.01,841.01,858.0-32.0-1.69%39,900
2025-12-101,919.01,925.01,872.01,890.0+5.0+0.27%39,000
2025-12-091,847.01,911.01,838.01,885.0+36.0+1.95%62,900
2025-12-081,873.01,900.01,838.01,849.0-30.0-1.60%65,600
2025-12-051,883.01,889.01,855.01,879.0-2.0-0.11%63,100
2025-12-041,825.01,899.01,823.01,881.0+54.0+2.96%75,300
2025-12-031,820.01,832.01,798.01,827.0+25.0+1.39%62,800
2025-12-021,761.01,809.01,759.01,802.0+32.0+1.81%59,600
2025-12-011,771.01,772.01,736.01,770.0-10.0-0.56%56,900
2025-11-281,716.01,788.01,715.01,780.0+64.0+3.73%98,200
2025-11-271,680.01,728.01,666.01,716.0+18.0+1.06%146,800
2025-11-261,681.01,713.01,675.01,698.0+18.0+1.07%284,200
2025-11-251,718.01,733.01,675.01,680.0+2.0+0.12%233,600
2025-11-211,646.01,678.01,643.01,678.0-2.0-0.12%41,700
2025-11-201,678.01,684.01,661.01,680.0+37.0+2.25%40,400
2025-11-191,681.01,689.01,640.01,643.0-46.0-2.72%46,200
2025-11-181,711.01,718.01,680.01,689.0-28.0-1.63%37,100
2025-11-171,688.01,717.01,688.01,717.0+29.0+1.72%34,800
2025-11-141,671.01,692.01,671.01,688.00.00.00%27,100
2025-11-131,703.01,712.01,687.01,688.0-10.0-0.59%18,700
2025-11-121,663.01,698.01,663.01,698.0+27.0+1.62%27,600
2025-11-111,715.01,715.01,670.01,671.0-33.0-1.94%23,100
2025-11-101,684.01,710.01,674.01,704.0+35.0+2.10%21,800
2025-11-071,671.01,681.01,659.01,669.0-17.0-1.01%56,000
2025-11-061,670.01,690.01,670.01,686.0+22.0+1.32%22,700
2025-11-051,692.01,702.01,620.01,664.0-44.0-2.58%122,500
2025-11-041,716.01,733.01,708.01,708.0-7.0-0.41%24,700
2025-10-311,719.01,720.01,687.01,715.0+2.0+0.12%29,300
2025-10-301,653.01,714.01,648.01,713.0+60.0+3.63%93,600
2025-10-291,667.01,673.01,641.01,653.0-12.0-0.72%34,200
2025-10-281,700.01,700.01,663.01,665.0-47.0-2.75%36,000
2025-10-271,695.01,713.01,695.01,712.0+44.0+2.64%58,700
2025-10-241,642.01,668.01,638.01,668.0+37.0+2.27%37,200
2025-10-231,617.01,637.01,616.01,631.0-4.0-0.24%23,000
2025-10-221,654.01,655.01,630.01,635.0-14.0-0.85%23,500
2025-10-211,648.01,657.01,628.01,649.0+22.0+1.35%37,800
2025-10-201,616.01,637.01,611.01,627.0+23.0+1.43%32,100
2025-10-171,610.01,616.01,595.01,604.0-6.0-0.37%32,500
2025-10-161,615.01,628.01,601.01,610.0+11.0+0.69%35,200
2025-10-151,576.01,604.01,576.01,599.0+27.0+1.72%43,700
2025-10-141,603.01,624.01,559.01,572.0-61.0-3.74%92,500
2025-10-101,690.01,695.01,631.01,633.0-62.0-3.66%75,000
2025-10-091,700.01,712.01,688.01,695.0+11.0+0.65%42,800
2025-10-081,718.01,718.01,679.01,684.0-31.0-1.81%63,000
2025-10-071,662.01,720.01,654.01,715.0+30.0+1.78%136,900
2025-10-061,735.01,744.01,632.01,685.0+110.0+6.98%252,900
2025-10-031,555.01,580.01,555.01,575.0+6.0+0.38%76,700
2025-10-021,548.01,572.01,542.01,569.0+22.0+1.42%42,100
2025-10-011,562.01,562.01,524.01,547.0-23.0-1.46%64,800
2025-09-301,570.01,583.01,552.01,570.0-12.0-0.76%62,200
2025-09-291,568.01,592.01,547.01,582.0+14.0+0.89%49,600
2025-09-261,594.01,598.01,562.01,568.0-25.0-1.57%50,400
2025-09-251,596.01,617.01,566.01,593.0-15.0-0.93%83,300
2025-09-241,530.01,610.01,521.01,608.0+65.0+4.21%198,800
2025-09-221,512.01,560.01,507.01,543.0+147.0+10.53%415,500
2025-09-191,399.01,405.01,382.01,396.0+1.0+0.07%39,800
2025-09-181,400.01,406.01,385.01,395.0-12.0-0.85%48,800
2025-09-171,428.01,432.01,401.01,407.0-28.0-1.95%46,800
2025-09-161,430.01,440.01,421.01,435.0+2.0+0.14%29,600
2025-09-121,427.01,440.01,427.01,433.0——21,000

直近120営業日分を表示