KabuInsight

ミスミグループ本社

9962
プライム/卸売業/MISUMI Group Inc.
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
2026-03-132,909.02,961.02,880.52,892.0-67.0-2.26%1,309,000
2026-03-122,982.02,996.52,908.02,959.0-39.5-1.32%982,100
2026-03-113,079.03,085.02,996.52,998.5+140.0+4.90%1,625,300
2026-03-102,855.52,885.52,812.02,858.5+71.0+2.55%1,896,000
2026-03-092,737.52,824.02,715.52,787.5-200.0-6.69%1,202,200
2026-03-062,949.03,004.02,929.52,987.5-11.5-0.38%1,118,300
2026-03-052,998.53,039.02,937.52,999.0+100.5+3.47%1,186,000
2026-03-042,900.02,983.02,848.02,898.5-84.5-2.83%1,906,300
2026-03-033,088.03,136.02,976.52,983.0-135.0-4.33%1,150,900
2026-03-023,078.03,118.03,042.03,118.0-30.0-0.95%810,800
2026-02-273,071.03,149.03,055.03,148.0+98.0+3.21%1,034,200
2026-02-263,095.03,129.03,035.03,050.0-115.0-3.63%2,011,800
2026-02-253,112.03,216.03,112.03,165.0+72.0+2.33%2,178,400
2026-02-243,066.03,127.03,036.03,093.0+46.0+1.51%1,511,100
2026-02-203,008.03,056.03,008.03,047.0-31.0-1.01%1,027,100
2026-02-193,058.03,097.03,052.03,078.0+8.0+0.26%1,010,500
2026-02-183,090.03,132.03,064.03,070.0+3.0+0.10%1,268,000
2026-02-173,026.03,082.02,977.53,067.0-74.0-2.36%987,600
2026-02-163,056.03,179.03,036.03,141.0+108.0+3.56%1,232,100
2026-02-133,109.03,178.03,012.03,033.0-146.0-4.59%1,896,200
2026-02-123,200.03,242.03,159.03,179.0+8.0+0.25%1,617,800
2026-02-103,166.03,207.03,149.03,171.0-1.0-0.03%1,067,700
2026-02-093,197.03,237.03,124.03,172.0+89.0+2.89%1,648,600
2026-02-063,040.03,093.03,004.03,083.0+57.0+1.88%1,732,500
2026-02-053,210.03,210.03,026.03,026.0-37.0-1.21%2,922,600
2026-02-042,869.03,070.02,827.53,063.0+221.0+7.78%2,626,200
2026-02-032,733.52,842.02,720.52,842.0+173.0+6.48%1,999,600
2026-02-022,744.02,796.02,666.02,669.0+117.0+4.58%3,397,700
2026-01-302,437.02,566.52,405.52,552.0+99.5+4.06%1,822,600
2026-01-292,458.52,508.52,450.02,452.5-17.5-0.71%1,015,700
2026-01-282,485.52,498.52,455.52,470.0-81.0-3.18%957,400
2026-01-272,534.52,575.02,522.02,551.0+25.5+1.01%973,500
2026-01-262,555.52,582.02,523.52,525.5-80.0-3.07%922,200
2026-01-232,639.52,641.02,595.52,605.5+9.5+0.37%1,161,100
2026-01-222,587.52,621.52,577.02,596.0+37.0+1.45%1,011,300
2026-01-212,554.52,589.52,548.02,559.0-22.0-0.85%907,300
2026-01-202,610.02,613.02,570.02,581.0-33.0-1.26%711,500
2026-01-192,601.02,634.02,563.02,614.0-19.5-0.74%708,200
2026-01-162,620.02,655.02,611.02,633.5+22.5+0.86%825,400
2026-01-152,631.02,651.52,610.02,611.0-24.5-0.93%937,600
2026-01-142,645.02,648.02,616.02,635.5-9.5-0.36%788,600
2026-01-132,660.02,670.52,626.52,645.0+64.0+2.48%1,356,300
2026-01-092,544.02,595.02,528.52,581.0+63.5+2.52%1,125,600
2026-01-082,513.02,539.52,489.02,517.5+2.5+0.10%639,500
2026-01-072,521.52,547.52,515.02,515.0-6.5-0.26%809,200
2026-01-062,528.52,552.52,501.52,521.5+16.5+0.66%927,000
2026-01-052,528.02,529.02,476.52,505.0+58.0+2.37%1,080,100
2025-12-302,490.52,500.52,447.02,447.0-61.0-2.43%576,900
2025-12-292,489.52,513.52,465.02,508.0+37.0+1.50%583,700
2025-12-262,490.02,499.02,455.02,471.0-28.0-1.12%381,200
2025-12-252,480.02,504.02,472.02,499.0+24.0+0.97%356,800
2025-12-242,532.52,543.02,475.02,475.0-66.5-2.62%589,200
2025-12-232,564.02,583.52,541.52,541.5-9.5-0.37%1,279,800
2025-12-222,512.02,570.52,500.02,551.0+77.5+3.13%1,250,000
2025-12-192,473.52,479.52,444.52,473.5+25.0+1.02%1,142,500
2025-12-182,455.02,475.02,431.52,448.5-3.0-0.12%725,500
2025-12-172,445.02,470.02,388.02,451.5-12.0-0.49%919,700
2025-12-162,595.52,597.52,454.02,463.5-118.0-4.57%1,186,500
2025-12-152,585.02,613.02,569.02,581.5+2.5+0.10%2,292,800
2025-12-122,455.02,579.02,435.52,579.0+174.0+7.23%2,276,200
2025-12-112,399.52,420.52,380.52,405.0+35.0+1.48%1,538,300
2025-12-102,331.02,424.02,326.52,370.0+40.0+1.72%1,104,200
2025-12-092,349.52,365.02,316.02,330.0-9.0-0.38%794,900
2025-12-082,332.02,354.52,325.52,339.0+18.5+0.80%935,100
2025-12-052,293.02,341.52,284.02,320.5-0.5-0.02%955,600
2025-12-042,239.02,321.52,218.52,321.0+102.5+4.62%1,037,900
2025-12-032,246.02,264.02,218.52,218.5-28.0-1.25%1,147,300
2025-12-022,244.02,282.02,237.52,246.5-4.0-0.18%949,800
2025-12-012,261.52,275.02,245.02,250.5-7.5-0.33%870,200
2025-11-282,252.02,296.02,246.52,258.0+36.0+1.62%1,025,200
2025-11-272,210.52,229.02,205.52,222.0+18.0+0.82%740,000
2025-11-262,210.02,230.02,158.52,204.0+23.0+1.05%1,135,600
2025-11-252,215.02,216.02,171.02,181.0-2.0-0.09%891,500
2025-11-212,116.02,185.52,116.02,183.0+28.0+1.30%1,714,000
2025-11-202,182.52,185.52,144.02,155.0+0.5+0.02%1,641,200
2025-11-192,163.02,185.02,119.02,154.5-5.0-0.23%1,574,100
2025-11-182,262.02,265.02,148.02,159.5-126.5-5.53%1,430,900
2025-11-172,307.52,331.52,286.02,286.0-21.5-0.93%712,300
2025-11-142,276.52,321.02,270.02,307.5-2.0-0.09%942,300
2025-11-132,299.02,332.52,282.02,309.5-7.5-0.32%1,341,400
2025-11-122,309.02,343.52,220.52,317.0+8.0+0.35%1,350,800
2025-11-112,327.02,339.52,288.02,309.0-2.0-0.09%925,300
2025-11-102,341.52,359.52,270.02,311.0+44.5+1.96%1,471,100
2025-11-072,276.02,311.52,255.02,266.5-53.0-2.28%816,400
2025-11-062,268.02,352.02,265.52,319.5+60.5+2.68%1,328,200
2025-11-052,300.02,313.02,223.52,259.0-41.5-1.80%2,165,700
2025-11-042,412.02,430.52,270.02,300.5-111.5-4.62%3,637,000
2025-10-312,344.02,440.02,293.02,412.0+99.5+4.30%2,917,600
2025-10-302,312.02,361.02,312.02,312.5+0.5+0.02%3,526,100
2025-10-292,351.02,369.52,311.52,312.0-44.0-1.87%1,122,300
2025-10-282,431.02,435.02,346.02,356.0-83.5-3.42%1,001,100
2025-10-272,444.02,452.52,417.02,439.5+33.5+1.39%1,065,500
2025-10-242,385.02,414.52,376.52,406.0+35.0+1.48%876,300
2025-10-232,320.52,376.02,312.02,371.0+21.0+0.89%1,243,000
2025-10-222,330.02,366.02,320.02,350.0+1.5+0.06%1,240,000
2025-10-212,341.02,371.02,333.52,348.5+29.5+1.27%934,400
2025-10-202,284.52,336.02,270.02,319.0+76.0+3.39%1,374,400
2025-10-172,300.02,300.02,237.02,243.0-60.0-2.61%1,306,700
2025-10-162,307.02,325.52,286.02,303.0+11.0+0.48%928,700
2025-10-152,218.52,297.52,217.52,292.0+83.5+3.78%1,667,600
2025-10-142,224.02,267.52,204.02,208.5-111.5-4.81%1,708,400
2025-10-102,385.02,403.52,320.02,320.0-88.5-3.67%1,063,600
2025-10-092,364.02,417.52,347.52,408.5+67.5+2.88%1,324,600
2025-10-082,320.02,363.52,316.02,341.0+5.0+0.21%1,235,800
2025-10-072,360.52,360.52,310.02,336.0-25.0-1.06%1,275,600
2025-10-062,401.52,403.52,330.02,361.0+47.5+2.05%1,405,800
2025-10-032,287.02,316.52,277.52,313.5+26.5+1.16%796,800
2025-10-022,303.52,315.02,252.02,287.0-4.5-0.20%1,218,900
2025-10-012,281.52,302.02,257.52,291.5-15.0-0.65%1,486,900
2025-09-302,287.52,334.52,284.52,306.5+22.5+0.99%1,677,700
2025-09-292,353.02,366.02,279.52,284.0-57.5-2.46%909,200
2025-09-262,369.52,375.52,339.02,341.5-19.5-0.83%1,075,500
2025-09-252,375.02,375.02,333.02,361.0-2.5-0.11%1,024,900
2025-09-242,400.52,414.02,357.52,363.5-26.0-1.09%970,400
2025-09-222,374.52,414.52,374.02,389.5+15.5+0.65%1,021,000
2025-09-192,450.02,450.02,360.52,374.0-48.0-1.98%1,628,800
2025-09-182,410.02,432.52,383.52,422.0+24.0+1.00%1,445,600
2025-09-172,417.02,430.02,392.02,398.0-8.5-0.35%1,716,700
2025-09-162,393.52,432.52,393.52,406.5+39.5+1.67%1,367,400
2025-09-122,400.02,406.02,364.02,367.0——1,467,600

直近120営業日分を表示