(株)ミスミグループ本社の株価時系列・推移
- 52週高値
- 13.00（2026/8/4）
- 52週安値
- 6.64（2025/11/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/10 | 11.15 | 11.15 | 11.15 | 11.15 | 181 | 11.15 |
| 2026/9/3 | 11.22 | 11.22 | 11.22 | 11.22 | 561 | 11.22 |
| 2026/9/2 | 11.41 | 11.41 | 11.41 | 11.41 | 389 | 11.41 |
| 2026/8/27 | 11.06 | 11.06 | 11.06 | 11.06 | 273 | 11.06 |
| 2026/8/24 | 10.50 | 10.50 | 10.50 | 10.50 | 445 | 10.50 |
| 2026/8/19 | 11.68 | 11.71 | 11.62 | 11.63 | 1,073 | 11.63 |
| 2026/8/18 | 11.95 | 11.95 | 11.95 | 11.95 | 214 | 11.95 |
| 2026/8/17 | 12.14 | 12.14 | 12.00 | 12.00 | 4,593 | 12.00 |
| 2026/8/5 | 11.38 | 11.81 | 11.06 | 11.81 | 1,274 | 11.81 |
| 2026/8/4 | 12.95 | 13.00 | 12.95 | 13.00 | 4,470 | 13.00 |
| 2026/8/3 | 12.37 | 12.42 | 12.37 | 12.42 | 785 | 12.42 |
| 2026/7/29 | 10.70 | 10.70 | 10.70 | 10.70 | 4,069 | 10.70 |
| 2026/7/27 | 11.36 | 11.36 | 11.36 | 11.36 | 250 | 11.36 |
| 2026/7/20 | 11.69 | 11.69 | 11.69 | 11.69 | 200 | 11.69 |
| 2026/7/14 | 10.66 | 11.68 | 10.66 | 11.68 | 1,325 | 11.68 |
| 2026/7/6 | 12.74 | 12.78 | 12.74 | 12.78 | 1,057 | 12.78 |
| 2026/7/2 | 12.58 | 12.58 | 12.58 | 12.58 | 212 | 12.58 |
| 2026/6/30 | 12.75 | 12.75 | 12.75 | 12.75 | 1,036 | 12.75 |
| 2026/6/29 | 12.05 | 12.19 | 12.05 | 12.19 | 486 | 12.19 |
| 2026/6/26 | 11.75 | 11.75 | 11.75 | 11.75 | 1,023 | 11.75 |
1〜20/153件
