美津濃
8022プライム/その他製品/Mizuno 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,530.0 | 3,600.0 | 3,530.0 | 3,535.0 | -70.0 | -1.94% | 230,300 |
| 2026-03-12 | 3,690.0 | 3,700.0 | 3,580.0 | 3,605.0 | -100.0 | -2.70% | 158,900 |
| 2026-03-11 | 3,700.0 | 3,770.0 | 3,695.0 | 3,705.0 | +75.0 | +2.07% | 225,100 |
| 2026-03-10 | 3,665.0 | 3,680.0 | 3,615.0 | 3,630.0 | +35.0 | +0.97% | 150,400 |
| 2026-03-09 | 3,560.0 | 3,640.0 | 3,515.0 | 3,595.0 | -175.0 | -4.64% | 298,500 |
| 2026-03-06 | 3,690.0 | 3,795.0 | 3,620.0 | 3,770.0 | +35.0 | +0.94% | 285,200 |
| 2026-03-05 | 3,800.0 | 3,825.0 | 3,705.0 | 3,735.0 | +35.0 | +0.95% | 301,000 |
| 2026-03-04 | 3,705.0 | 3,795.0 | 3,650.0 | 3,700.0 | -135.0 | -3.52% | 435,500 |
| 2026-03-03 | 4,000.0 | 4,000.0 | 3,810.0 | 3,835.0 | -180.0 | -4.48% | 349,200 |
| 2026-03-02 | 3,960.0 | 4,035.0 | 3,955.0 | 4,015.0 | -50.0 | -1.23% | 422,900 |
| 2026-02-27 | 3,970.0 | 4,085.0 | 3,810.0 | 4,065.0 | +15.0 | +0.37% | 1,016,200 |
| 2026-02-26 | 4,065.0 | 4,100.0 | 4,045.0 | 4,050.0 | -50.0 | -1.22% | 286,600 |
| 2026-02-25 | 4,095.0 | 4,145.0 | 4,035.0 | 4,100.0 | +45.0 | +1.11% | 369,500 |
| 2026-02-24 | 4,045.0 | 4,080.0 | 4,000.0 | 4,055.0 | +70.0 | +1.76% | 322,700 |
| 2026-02-20 | 4,010.0 | 4,020.0 | 3,965.0 | 3,985.0 | -95.0 | -2.33% | 338,800 |
| 2026-02-19 | 4,055.0 | 4,115.0 | 4,040.0 | 4,080.0 | +15.0 | +0.37% | 461,700 |
| 2026-02-18 | 4,135.0 | 4,135.0 | 4,035.0 | 4,065.0 | -40.0 | -0.97% | 412,900 |
| 2026-02-17 | 4,145.0 | 4,245.0 | 4,095.0 | 4,105.0 | -15.0 | -0.36% | 298,200 |
| 2026-02-16 | 4,215.0 | 4,220.0 | 4,035.0 | 4,120.0 | -140.0 | -3.29% | 363,600 |
| 2026-02-13 | 4,235.0 | 4,350.0 | 4,225.0 | 4,260.0 | -25.0 | -0.58% | 510,000 |
| 2026-02-12 | 3,995.0 | 4,385.0 | 3,965.0 | 4,285.0 | +310.0 | +7.80% | 815,000 |
| 2026-02-10 | 3,670.0 | 4,015.0 | 3,660.0 | 3,975.0 | +310.0 | +8.46% | 1,014,400 |
| 2026-02-09 | 3,700.0 | 3,715.0 | 3,600.0 | 3,665.0 | +55.0 | +1.52% | 386,600 |
| 2026-02-06 | 3,500.0 | 3,615.0 | 3,480.0 | 3,610.0 | +165.0 | +4.79% | 554,500 |
| 2026-02-05 | 3,400.0 | 3,465.0 | 3,365.0 | 3,445.0 | +130.0 | +3.92% | 349,600 |
| 2026-02-04 | 3,325.0 | 3,350.0 | 3,270.0 | 3,315.0 | +20.0 | +0.61% | 215,900 |
| 2026-02-03 | 3,295.0 | 3,315.0 | 3,260.0 | 3,295.0 | +65.0 | +2.01% | 172,800 |
| 2026-02-02 | 3,260.0 | 3,305.0 | 3,215.0 | 3,230.0 | +35.0 | +1.10% | 228,500 |
| 2026-01-30 | 3,205.0 | 3,215.0 | 3,145.0 | 3,195.0 | +40.0 | +1.27% | 143,700 |
| 2026-01-29 | 3,100.0 | 3,180.0 | 3,075.0 | 3,155.0 | +80.0 | +2.60% | 367,900 |
| 2026-01-28 | 3,135.0 | 3,140.0 | 3,055.0 | 3,075.0 | -95.0 | -3.00% | 242,400 |
| 2026-01-27 | 3,240.0 | 3,240.0 | 3,170.0 | 3,170.0 | -35.0 | -1.09% | 137,800 |
| 2026-01-26 | 3,230.0 | 3,275.0 | 3,190.0 | 3,205.0 | -75.0 | -2.29% | 206,200 |
| 2026-01-23 | 3,315.0 | 3,320.0 | 3,275.0 | 3,280.0 | -25.0 | -0.76% | 148,800 |
| 2026-01-22 | 3,285.0 | 3,330.0 | 3,265.0 | 3,305.0 | +55.0 | +1.69% | 206,500 |
| 2026-01-21 | 3,280.0 | 3,295.0 | 3,230.0 | 3,250.0 | -100.0 | -2.99% | 333,600 |
| 2026-01-20 | 3,410.0 | 3,435.0 | 3,340.0 | 3,350.0 | -80.0 | -2.33% | 246,200 |
| 2026-01-19 | 3,415.0 | 3,450.0 | 3,395.0 | 3,430.0 | +10.0 | +0.29% | 177,200 |
| 2026-01-16 | 3,445.0 | 3,455.0 | 3,390.0 | 3,420.0 | -35.0 | -1.01% | 169,500 |
| 2026-01-15 | 3,470.0 | 3,480.0 | 3,445.0 | 3,455.0 | +5.0 | +0.14% | 133,100 |
| 2026-01-14 | 3,480.0 | 3,490.0 | 3,440.0 | 3,450.0 | +5.0 | +0.15% | 221,000 |
| 2026-01-13 | 3,500.0 | 3,510.0 | 3,425.0 | 3,445.0 | +15.0 | +0.44% | 219,100 |
| 2026-01-09 | 3,580.0 | 3,595.0 | 3,395.0 | 3,430.0 | -80.0 | -2.28% | 438,100 |
| 2026-01-08 | 3,440.0 | 3,525.0 | 3,440.0 | 3,510.0 | +40.0 | +1.15% | 387,800 |
| 2026-01-07 | 3,345.0 | 3,495.0 | 3,330.0 | 3,470.0 | +185.0 | +5.63% | 536,200 |
| 2026-01-06 | 3,270.0 | 3,320.0 | 3,225.0 | 3,285.0 | +75.0 | +2.34% | 280,500 |
| 2026-01-05 | 3,150.0 | 3,275.0 | 3,150.0 | 3,210.0 | +115.0 | +3.72% | 347,900 |
| 2025-12-30 | 3,075.0 | 3,125.0 | 3,065.0 | 3,095.0 | +10.0 | +0.32% | 210,500 |
| 2025-12-29 | 3,055.0 | 3,110.0 | 3,055.0 | 3,085.0 | +55.0 | +1.82% | 174,600 |
| 2025-12-26 | 3,030.0 | 3,055.0 | 3,020.0 | 3,030.0 | -5.0 | -0.16% | 84,700 |
| 2025-12-25 | 3,070.0 | 3,070.0 | 3,010.0 | 3,035.0 | -15.0 | -0.49% | 105,400 |
| 2025-12-24 | 3,045.0 | 3,100.0 | 3,040.0 | 3,050.0 | +5.0 | +0.16% | 135,500 |
| 2025-12-23 | 3,020.0 | 3,090.0 | 3,015.0 | 3,045.0 | +25.0 | +0.83% | 121,100 |
| 2025-12-22 | 3,020.0 | 3,030.0 | 2,996.0 | 3,020.0 | +37.0 | +1.24% | 118,200 |
| 2025-12-19 | 2,970.0 | 2,997.0 | 2,969.0 | 2,983.0 | -15.0 | -0.50% | 152,200 |
| 2025-12-18 | 3,025.0 | 3,030.0 | 2,998.0 | 2,998.0 | -17.0 | -0.56% | 78,900 |
| 2025-12-17 | 3,060.0 | 3,070.0 | 3,005.0 | 3,015.0 | +10.0 | +0.33% | 165,000 |
| 2025-12-16 | 3,025.0 | 3,035.0 | 2,993.0 | 3,005.0 | +9.0 | +0.30% | 158,800 |
| 2025-12-15 | 3,000.0 | 3,025.0 | 2,971.0 | 2,996.0 | +35.0 | +1.18% | 113,800 |
| 2025-12-12 | 2,911.0 | 2,994.0 | 2,902.0 | 2,961.0 | +76.0 | +2.63% | 151,100 |
| 2025-12-11 | 2,950.0 | 2,957.0 | 2,863.0 | 2,885.0 | -15.0 | -0.52% | 150,600 |
| 2025-12-10 | 2,938.0 | 2,962.0 | 2,900.0 | 2,900.0 | -26.0 | -0.89% | 200,200 |
| 2025-12-09 | 2,945.0 | 2,969.0 | 2,907.0 | 2,926.0 | -15.0 | -0.51% | 145,900 |
| 2025-12-08 | 2,884.0 | 2,954.0 | 2,870.0 | 2,941.0 | +94.0 | +3.30% | 185,500 |
| 2025-12-05 | 2,888.0 | 2,908.0 | 2,841.0 | 2,847.0 | -85.0 | -2.90% | 203,100 |
| 2025-12-04 | 2,929.0 | 2,944.0 | 2,899.0 | 2,932.0 | -3.0 | -0.10% | 137,800 |
| 2025-12-03 | 2,956.0 | 2,969.0 | 2,860.0 | 2,935.0 | -34.0 | -1.15% | 241,700 |
| 2025-12-02 | 3,000.0 | 3,025.0 | 2,966.0 | 2,969.0 | -41.0 | -1.36% | 170,200 |
| 2025-12-01 | 3,030.0 | 3,050.0 | 2,991.0 | 3,010.0 | -30.0 | -0.99% | 180,200 |
| 2025-11-28 | 3,045.0 | 3,070.0 | 3,020.0 | 3,040.0 | +25.0 | +0.83% | 265,200 |
| 2025-11-27 | 2,910.0 | 3,020.0 | 2,900.0 | 3,015.0 | +120.0 | +4.15% | 245,700 |
| 2025-11-26 | 2,905.0 | 2,905.0 | 2,875.0 | 2,895.0 | +20.0 | +0.70% | 175,100 |
| 2025-11-25 | 2,849.0 | 2,903.0 | 2,826.0 | 2,875.0 | +49.0 | +1.73% | 247,700 |
| 2025-11-21 | 2,770.0 | 2,830.0 | 2,770.0 | 2,826.0 | +35.0 | +1.25% | 165,400 |
| 2025-11-20 | 2,774.0 | 2,827.0 | 2,760.0 | 2,791.0 | +37.0 | +1.34% | 173,700 |
| 2025-11-19 | 2,754.0 | 2,781.0 | 2,723.0 | 2,754.0 | -7.0 | -0.25% | 188,000 |
| 2025-11-18 | 2,840.0 | 2,844.0 | 2,744.0 | 2,761.0 | -85.0 | -2.99% | 229,700 |
| 2025-11-17 | 2,864.0 | 2,883.0 | 2,808.0 | 2,846.0 | -15.0 | -0.52% | 173,800 |
| 2025-11-14 | 2,900.0 | 2,917.0 | 2,850.0 | 2,861.0 | -59.0 | -2.02% | 150,600 |
| 2025-11-13 | 2,897.0 | 2,945.0 | 2,894.0 | 2,920.0 | +37.0 | +1.28% | 156,200 |
| 2025-11-12 | 2,906.0 | 2,931.0 | 2,870.0 | 2,883.0 | -18.0 | -0.62% | 178,900 |
| 2025-11-11 | 2,957.0 | 2,957.0 | 2,846.0 | 2,901.0 | -33.0 | -1.12% | 271,500 |
| 2025-11-10 | 3,025.0 | 3,030.0 | 2,862.0 | 2,934.0 | -71.0 | -2.36% | 559,900 |
| 2025-11-07 | 2,755.0 | 3,130.0 | 2,720.0 | 3,005.0 | +226.0 | +8.13% | 943,000 |
| 2025-11-06 | 2,786.0 | 2,829.0 | 2,763.0 | 2,779.0 | -9.0 | -0.32% | 165,100 |
| 2025-11-05 | 2,816.0 | 2,828.0 | 2,716.0 | 2,788.0 | -22.0 | -0.78% | 163,400 |
| 2025-11-04 | 2,786.0 | 2,829.0 | 2,769.0 | 2,810.0 | +24.0 | +0.86% | 171,700 |
| 2025-10-31 | 2,780.0 | 2,787.0 | 2,755.0 | 2,786.0 | +33.0 | +1.20% | 156,900 |
| 2025-10-30 | 2,719.0 | 2,765.0 | 2,711.0 | 2,753.0 | +14.0 | +0.51% | 581,000 |
| 2025-10-29 | 2,807.0 | 2,827.0 | 2,725.0 | 2,739.0 | -93.0 | -3.28% | 331,300 |
| 2025-10-28 | 2,893.0 | 2,903.0 | 2,821.0 | 2,832.0 | -61.0 | -2.11% | 154,800 |
| 2025-10-27 | 2,896.0 | 2,910.0 | 2,880.0 | 2,893.0 | +21.0 | +0.73% | 233,300 |
| 2025-10-24 | 2,925.0 | 2,925.0 | 2,871.0 | 2,872.0 | -55.0 | -1.88% | 212,600 |
| 2025-10-23 | 2,850.0 | 2,938.0 | 2,845.0 | 2,927.0 | +43.0 | +1.49% | 295,000 |
| 2025-10-22 | 2,853.0 | 2,901.0 | 2,847.0 | 2,884.0 | +51.0 | +1.80% | 351,100 |
| 2025-10-21 | 2,797.0 | 2,853.0 | 2,789.0 | 2,833.0 | +33.0 | +1.18% | 188,300 |
| 2025-10-20 | 2,858.0 | 2,868.0 | 2,793.0 | 2,800.0 | -16.0 | -0.57% | 231,800 |
| 2025-10-17 | 2,850.0 | 2,850.0 | 2,791.0 | 2,816.0 | -63.0 | -2.19% | 187,300 |
| 2025-10-16 | 2,872.0 | 2,915.0 | 2,859.0 | 2,879.0 | -1.0 | -0.03% | 246,700 |
| 2025-10-15 | 2,815.0 | 2,896.0 | 2,806.0 | 2,880.0 | +93.0 | +3.34% | 347,000 |
| 2025-10-14 | 2,832.0 | 2,857.0 | 2,777.0 | 2,787.0 | -69.0 | -2.42% | 288,800 |
| 2025-10-10 | 2,852.0 | 2,916.0 | 2,839.0 | 2,856.0 | -20.0 | -0.70% | 362,100 |
| 2025-10-09 | 2,753.0 | 2,912.0 | 2,741.0 | 2,876.0 | +120.0 | +4.35% | 427,600 |
| 2025-10-08 | 2,779.0 | 2,792.0 | 2,755.0 | 2,756.0 | -30.0 | -1.08% | 170,900 |
| 2025-10-07 | 2,770.0 | 2,814.0 | 2,758.0 | 2,786.0 | +16.0 | +0.58% | 231,800 |
| 2025-10-06 | 2,800.0 | 2,805.0 | 2,728.0 | 2,770.0 | -10.0 | -0.36% | 334,700 |
| 2025-10-03 | 2,697.0 | 2,798.0 | 2,690.0 | 2,780.0 | +117.0 | +4.39% | 318,700 |
| 2025-10-02 | 2,599.0 | 2,690.0 | 2,597.0 | 2,663.0 | +64.0 | +2.46% | 249,800 |
| 2025-10-01 | 2,634.0 | 2,663.0 | 2,576.0 | 2,599.0 | -72.0 | -2.70% | 300,700 |
| 2025-09-30 | 2,709.0 | 2,716.0 | 2,671.0 | 2,671.0 | -38.0 | -1.40% | 210,100 |
| 2025-09-29 | 2,760.0 | 2,760.0 | 2,706.0 | 2,709.0 | -82.0 | -2.94% | 227,200 |
| 2025-09-26 | 2,856.0 | 2,882.0 | 2,780.0 | 2,791.0 | -61.0 | -2.14% | 389,500 |
| 2025-09-25 | 2,750.0 | 2,867.0 | 2,732.0 | 2,852.0 | +133.0 | +4.89% | 632,600 |
| 2025-09-24 | 2,640.0 | 2,748.0 | 2,612.0 | 2,719.0 | +97.0 | +3.70% | 441,700 |
| 2025-09-22 | 2,591.0 | 2,648.0 | 2,587.0 | 2,622.0 | +17.0 | +0.65% | 232,300 |
| 2025-09-19 | 2,634.0 | 2,640.0 | 2,590.0 | 2,605.0 | -20.0 | -0.76% | 294,500 |
| 2025-09-18 | 2,597.0 | 2,625.0 | 2,576.0 | 2,625.0 | +36.0 | +1.39% | 150,200 |
| 2025-09-17 | 2,601.0 | 2,623.0 | 2,562.0 | 2,589.0 | -17.0 | -0.65% | 200,400 |
| 2025-09-16 | 2,584.0 | 2,612.0 | 2,573.0 | 2,606.0 | +16.0 | +0.62% | 186,500 |
| 2025-09-12 | 2,559.0 | 2,600.0 | 2,559.0 | 2,590.0 | — | — | 197,900 |
直近120営業日分を表示