KabuInsight

ミツバ

7280
プライム/電気機器/MITSUBA Corporation
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
2026-03-131,272.01,277.01,251.01,251.0-41.0-3.17%331,600
2026-03-121,328.01,328.01,289.01,292.0-24.0-1.82%266,600
2026-03-111,322.01,346.01,316.01,316.0-6.0-0.45%274,300
2026-03-101,288.01,326.01,282.01,322.0+66.0+5.25%380,100
2026-03-091,253.01,264.01,218.01,256.0-70.0-5.28%574,900
2026-03-061,324.01,336.01,298.01,326.0-14.0-1.04%258,800
2026-03-051,350.01,376.01,328.01,340.0+46.0+3.55%347,400
2026-03-041,331.01,365.01,272.01,294.0-84.0-6.10%595,100
2026-03-031,435.01,455.01,378.01,378.0-72.0-4.97%527,400
2026-03-021,405.01,451.01,402.01,450.0-15.0-1.02%552,800
2026-02-271,430.01,465.01,419.01,465.0+47.0+3.31%470,500
2026-02-261,450.01,450.01,410.01,418.0+2.0+0.14%459,000
2026-02-251,355.01,437.01,351.01,416.0+61.0+4.50%672,500
2026-02-241,371.01,399.01,355.01,355.0-35.0-2.52%564,500
2026-02-201,407.01,421.01,377.01,390.0-25.0-1.77%768,600
2026-02-191,421.01,433.01,372.01,415.0-10.0-0.70%639,300
2026-02-181,480.01,491.01,422.01,425.0-66.0-4.43%876,500
2026-02-171,397.01,530.01,393.01,491.0+94.0+6.73%1,402,300
2026-02-161,436.01,457.01,385.01,397.0-34.0-2.38%986,800
2026-02-131,470.01,487.01,423.01,431.0-42.0-2.85%910,900
2026-02-121,488.01,544.01,452.01,473.0+55.0+3.88%1,876,900
2026-02-101,468.01,493.01,370.01,418.0-66.0-4.45%2,435,300
2026-02-091,489.01,494.01,451.01,484.0+16.0+1.09%1,137,400
2026-02-061,410.01,468.01,407.01,468.0+52.0+3.67%1,209,900
2026-02-051,401.01,452.01,380.01,416.0+6.0+0.43%1,237,400
2026-02-041,369.01,440.01,358.01,410.0+41.0+2.99%1,344,700
2026-02-031,340.01,379.01,308.01,369.0+44.0+3.32%1,141,400
2026-02-021,325.01,372.01,303.01,325.0+22.0+1.69%2,131,000
2026-01-301,299.01,324.01,257.01,303.0+20.0+1.56%1,437,600
2026-01-291,240.01,310.01,215.01,283.0+30.0+2.39%1,941,500
2026-01-281,313.01,324.01,227.01,253.0-50.0-3.84%2,356,000
2026-01-271,335.01,359.01,303.01,303.0-37.0-2.76%1,969,300
2026-01-261,350.01,373.01,303.01,340.0-34.0-2.47%3,069,600
2026-01-231,397.01,478.01,325.01,374.0-47.0-3.31%12,964,000
2026-01-221,774.01,774.01,404.01,421.0-196.0-12.12%21,479,600
2026-01-211,674.02,152.01,561.01,617.0-137.0-7.81%42,719,100
2026-01-201,754.01,754.01,754.01,754.0+300.0+20.63%2,298,600
2026-01-191,304.01,454.01,200.01,454.0+300.0+26.00%5,210,100
2026-01-161,160.01,172.01,128.01,154.0-12.0-1.03%320,000
2026-01-151,171.01,214.01,144.01,166.0-20.0-1.69%856,200
2026-01-141,155.01,278.01,150.01,186.0+29.0+2.51%1,016,600
2026-01-131,159.01,165.01,126.01,157.0+38.0+3.40%303,600
2026-01-091,115.01,133.01,106.01,119.0+21.0+1.91%249,500
2026-01-081,124.01,178.01,088.01,098.0-22.0-1.96%576,600
2026-01-071,092.01,120.01,091.01,120.0+29.0+2.66%275,600
2026-01-061,082.01,094.01,072.01,091.0+23.0+2.15%189,000
2026-01-051,058.01,089.01,054.01,068.0+22.0+2.10%344,700
2025-12-301,041.01,053.01,028.01,046.0+5.0+0.48%161,200
2025-12-291,040.01,057.01,031.01,041.0+5.0+0.48%214,400
2025-12-261,018.01,042.01,013.01,036.0+30.0+2.98%160,600
2025-12-251,003.01,010.0997.01,006.0+8.0+0.80%87,400
2025-12-241,005.01,012.0997.0998.0-12.0-1.19%80,000
2025-12-231,025.01,029.01,005.01,010.0-15.0-1.46%157,500
2025-12-221,000.01,029.01,000.01,025.0+32.0+3.22%229,200
2025-12-19974.0994.0972.0993.0+21.0+2.16%135,800
2025-12-18974.0977.0962.0972.0-4.0-0.41%104,500
2025-12-17960.0990.0952.0976.0+27.0+2.85%242,900
2025-12-16964.0979.0947.0949.0-11.0-1.15%104,600
2025-12-15943.0960.0936.0960.0+21.0+2.24%131,200
2025-12-12931.0944.0926.0939.0+18.0+1.95%119,100
2025-12-11940.0943.0920.0921.0-9.0-0.97%55,700
2025-12-10925.0940.0925.0930.0+6.0+0.65%51,900
2025-12-09937.0938.0924.0924.0-14.0-1.49%51,600
2025-12-08928.0938.0922.0938.0+22.0+2.40%55,500
2025-12-05926.0939.0916.0916.0-18.0-1.93%106,900
2025-12-04915.0937.0915.0934.0+16.0+1.74%72,500
2025-12-03910.0927.0910.0918.0+8.0+0.88%86,700
2025-12-02938.0938.0910.0910.0-23.0-2.47%67,200
2025-12-01940.0943.0926.0933.0-7.0-0.74%82,300
2025-11-28939.0950.0936.0940.0-2.0-0.21%82,300
2025-11-27927.0947.0925.0942.0+15.0+1.62%99,100
2025-11-26906.0930.0900.0927.0+31.0+3.46%105,200
2025-11-25913.0913.0893.0896.0-7.0-0.78%59,300
2025-11-21881.0903.0881.0903.0+14.0+1.57%87,600
2025-11-20894.0900.0881.0889.0+6.0+0.68%131,800
2025-11-19888.0894.0873.0883.00.00.00%106,300
2025-11-18896.0907.0882.0883.0-20.0-2.21%113,800
2025-11-17920.0923.0897.0903.0-19.0-2.06%99,000
2025-11-14923.0934.0922.0922.0-15.0-1.60%68,000
2025-11-13980.0990.0931.0937.0-21.0-2.19%189,900
2025-11-12936.0980.0923.0958.0+24.0+2.57%230,100
2025-11-11960.0961.0929.0934.0-24.0-2.51%73,500
2025-11-10963.0963.0956.0958.0+5.0+0.52%59,000
2025-11-07939.0953.0939.0953.0+3.0+0.32%41,800
2025-11-06944.0965.0944.0950.0+6.0+0.64%85,000
2025-11-05931.0951.0928.0944.0+1.0+0.11%271,600
2025-11-04931.0956.0931.0943.0+2.0+0.21%83,200
2025-10-31942.0945.0934.0941.0+5.0+0.53%168,000
2025-10-30924.0938.0923.0936.0+17.0+1.85%115,100
2025-10-29951.0951.0918.0919.0-28.0-2.96%165,100
2025-10-28993.0994.0942.0947.0-58.0-5.77%180,000
2025-10-27994.01,007.0986.01,005.0+25.0+2.55%249,700
2025-10-24976.0986.0976.0980.0+4.0+0.41%97,700
2025-10-23960.0976.0958.0976.0+11.0+1.14%75,000
2025-10-22946.0969.0946.0965.0+14.0+1.47%69,700
2025-10-21947.0955.0944.0951.0+4.0+0.42%152,000
2025-10-20944.0956.0938.0947.0+14.0+1.50%71,900
2025-10-17938.0941.0929.0933.0-5.0-0.53%69,200
2025-10-16935.0941.0930.0938.0+8.0+0.86%37,600
2025-10-15923.0930.0921.0930.0+18.0+1.97%51,900
2025-10-14910.0924.0901.0912.0-13.0-1.41%113,800
2025-10-10939.0939.0919.0925.0-33.0-3.44%79,200
2025-10-09959.0959.0943.0958.0+2.0+0.21%74,200
2025-10-08964.0972.0953.0956.0-10.0-1.04%62,100
2025-10-07966.0974.0962.0966.0+10.0+1.05%93,000
2025-10-06979.0982.0954.0956.0+7.0+0.74%97,200
2025-10-03929.0949.0926.0949.0+19.0+2.04%67,700
2025-10-02924.0936.0917.0930.0-1.0-0.11%70,000
2025-10-01950.0952.0921.0931.0-34.0-3.52%116,600
2025-09-30965.0968.0952.0965.0-4.0-0.41%83,000
2025-09-29988.0988.0968.0969.0-19.0-1.92%70,500
2025-09-26980.0988.0976.0988.0+3.0+0.30%84,900
2025-09-25989.0989.0980.0985.0+1.0+0.10%60,300
2025-09-24979.0990.0975.0984.0+1.0+0.10%83,700
2025-09-22974.0989.0974.0983.0+7.0+0.72%64,000
2025-09-19984.0993.0966.0976.0-1.0-0.10%130,600
2025-09-18976.0983.0967.0977.0+5.0+0.51%95,300
2025-09-17991.0991.0972.0972.0-22.0-2.21%87,700
2025-09-16984.0998.0980.0994.0+10.0+1.02%150,200
2025-09-12985.0994.0982.0984.0——118,300

直近120営業日分を表示