Comparing Back to the side-by-side chart ↗
MISUMI Group Inc.（9962.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3919.00 | 3954.00 | 3864.00 | 3939.00 | +2.07% | 1,063,900 |
| 2026-10-15 | 4024.00 | 4072.00 | 3821.00 | 3859.00 | -5.42% | 1,694,600 |
| 2026-10-14 | 4045.00 | 4135.00 | 4038.00 | 4080.00 | -1.19% | 1,744,000 |
| 2026-10-13 | 4048.00 | 4144.00 | 4006.00 | 4129.00 | +2.66% | 1,767,000 |
| 2026-10-09 | 3973.00 | 4039.00 | 3917.00 | 4022.00 | -0.12% | 1,491,700 |
| 2026-10-08 | 4067.00 | 4098.00 | 4027.00 | 4027.00 | -2.66% | 1,281,100 |
| 2026-10-07 | 4168.00 | 4179.00 | 4087.00 | 4137.00 | -0.07% | 1,359,900 |
| 2026-10-06 | 4068.00 | 4153.00 | 4007.00 | 4140.00 | +1.15% | 1,561,100 |
| 2026-10-05 | 4024.00 | 4094.00 | 4012.00 | 4093.00 | +3.96% | 1,501,800 |
| 2026-10-02 | 3894.00 | 3978.00 | 3887.00 | 3937.00 | -0.93% | 1,238,900 |
| 2026-10-01 | 3859.00 | 3974.00 | 3817.00 | 3974.00 | +2.98% | 1,233,500 |
| 2026-09-30 | 3888.00 | 3918.00 | 3838.00 | 3859.00 | +0.05% | 1,217,700 |
| 2026-09-29 | 3820.00 | 3858.00 | 3793.00 | 3857.00 | +0.03% | 1,033,500 |
| 2026-09-28 | 3964.00 | 3985.00 | 3856.00 | 3856.00 | -1.61% | 1,761,100 |
| 2026-09-25 | 3788.00 | 3940.00 | 3773.00 | 3919.00 | +2.30% | 2,142,200 |
| 2026-09-24 | 3656.00 | 3831.00 | 3631.00 | 3831.00 | +5.54% | 1,641,700 |
| 2026-09-18 | 3596.00 | 3630.00 | 3557.00 | 3630.00 | +1.91% | 1,538,300 |
| 2026-09-17 | 3570.00 | 3621.00 | 3496.00 | 3562.00 | -1.03% | 1,432,000 |
| 2026-09-16 | 3518.00 | 3655.00 | 3517.00 | 3599.00 | +1.49% | 1,586,100 |
| 2026-09-15 | 3471.00 | 3569.00 | 3442.00 | 3546.00 | +1.84% | 2,037,300 |
| 2026-09-14 | 3410.00 | 3501.00 | 3377.00 | 3482.00 | +1.02% | 975,300 |
| 2026-09-11 | 3399.00 | 3450.00 | 3369.00 | 3447.00 | -2.60% | 1,583,400 |
| 2026-09-10 | 3511.00 | 3554.00 | 3496.00 | 3539.00 | -0.31% | 1,149,100 |
| 2026-09-09 | 3528.00 | 3621.00 | 3518.00 | 3550.00 | +0.45% | 1,471,500 |
| 2026-09-08 | 3696.00 | 3703.00 | 3530.00 | 3534.00 | -5.08% | 913,600 |
| 2026-09-07 | 3740.00 | 3743.00 | 3693.00 | 3723.00 | +1.44% | 733,100 |
| 2026-09-04 | 3694.00 | 3716.00 | 3626.00 | 3670.00 | -0.62% | 1,222,100 |
| 2026-09-03 | 3699.00 | 3732.00 | 3623.00 | 3693.00 | +1.76% | 1,219,900 |
| 2026-09-02 | 3682.00 | 3697.00 | 3594.00 | 3629.00 | -3.94% | 883,200 |
| 2026-09-01 | 3705.00 | 3782.00 | 3665.00 | 3778.00 | +0.48% | 995,100 |
| 2026-08-31 | 3713.00 | 3765.00 | 3651.00 | 3760.00 | +0.16% | 1,127,200 |
| 2026-08-28 | 3737.00 | 3841.00 | 3730.00 | 3754.00 | +2.37% | 1,691,000 |
| 2026-08-27 | 3671.00 | 3716.00 | 3596.00 | 3667.00 | +0.03% | 1,207,300 |
| 2026-08-26 | 3632.00 | 3673.00 | 3576.00 | 3666.00 | +0.05% | 936,400 |
| 2026-08-25 | 3580.00 | 3673.00 | 3580.00 | 3664.00 | +1.05% | 1,156,300 |
| 2026-08-24 | 3658.00 | 3658.00 | 3605.00 | 3626.00 | +0.30% | 1,164,400 |
| 2026-08-21 | 3695.00 | 3705.00 | 3588.00 | 3615.00 | -2.80% | 1,075,100 |
| 2026-08-20 | 3698.00 | 3729.00 | 3669.00 | 3719.00 | +1.11% | 1,173,600 |
| 2026-08-19 | 3700.00 | 3766.00 | 3634.00 | 3678.00 | -5.55% | 1,569,300 |
| 2026-08-18 | 3984.00 | 3984.00 | 3868.00 | 3894.00 | -1.37% | 1,083,000 |
| 2026-08-17 | 3924.00 | 3948.00 | 3854.00 | 3948.00 | +3.05% | 1,352,700 |
| 2026-08-14 | 3742.00 | 3831.00 | 3720.00 | 3831.00 | +2.46% | 1,645,100 |
| 2026-08-13 | 3757.00 | 3798.00 | 3711.00 | 3739.00 | +1.41% | 951,700 |
| 2026-08-12 | 3678.00 | 3695.00 | 3590.00 | 3687.00 | -0.27% | 1,761,600 |
| 2026-08-10 | 3710.00 | 3789.00 | 3683.00 | 3697.00 | -1.36% | 1,681,200 |
| 2026-08-07 | 3715.00 | 3803.00 | 3674.00 | 3748.00 | -1.52% | 2,098,100 |
| 2026-08-06 | 3825.00 | 3874.00 | 3787.00 | 3806.00 | -0.21% | 1,555,300 |
| 2026-08-05 | 4049.00 | 4071.00 | 3761.00 | 3814.00 | -5.85% | 4,052,700 |
| 2026-08-04 | 4051.00 | 4178.00 | 3952.00 | 4051.00 | +2.51% | 1,954,000 |
| 2026-08-03 | 4001.00 | 4066.00 | 3827.00 | 3952.00 | +2.36% | 3,726,500 |
| 2026-07-31 | 3829.00 | 4001.00 | 3624.00 | 3861.00 | +10.98% | 3,530,500 |
| 2026-07-30 | 3457.00 | 3511.00 | 3413.00 | 3479.00 | -1.11% | 1,647,600 |
| 2026-07-29 | 3461.00 | 3566.00 | 3395.00 | 3518.00 | +1.71% | 2,011,600 |
| 2026-07-28 | 3557.00 | 3568.00 | 3428.00 | 3459.00 | -5.93% | 1,604,000 |
| 2026-07-27 | 3620.00 | 3677.00 | 3583.00 | 3677.00 | +2.62% | 1,182,100 |
| 2026-07-24 | 3694.00 | 3708.00 | 3570.00 | 3583.00 | -4.17% | 1,101,800 |
| 2026-07-23 | 3699.00 | 3770.00 | 3683.00 | 3739.00 | +0.75% | 1,033,900 |
| 2026-07-22 | 3768.00 | 3801.00 | 3709.00 | 3711.00 | -0.32% | 1,071,500 |
| 2026-07-21 | 3772.00 | 3772.00 | 3625.00 | 3723.00 | +2.51% | 1,302,800 |
| 2026-07-17 | 3702.00 | 3738.00 | 3515.00 | 3632.00 | -3.71% | 1,413,000 |
| 2026-07-16 | 3829.00 | 3833.00 | 3743.00 | 3772.00 | -2.13% | 797,800 |
| 2026-07-15 | 3853.00 | 3869.00 | 3781.00 | 3854.00 | +1.88% | 861,600 |
| 2026-07-14 | 3782.00 | 3800.00 | 3703.00 | 3783.00 | -2.30% | 1,220,700 |
| 2026-07-13 | 3999.00 | 4025.00 | 3819.00 | 3872.00 | -3.05% | 1,043,500 |
| 2026-07-10 | 4075.00 | 4099.00 | 3994.00 | 3994.00 | +1.09% | 1,313,000 |
| 2026-07-09 | 3907.00 | 4040.00 | 3902.00 | 3951.00 | +1.33% | 1,214,800 |
| 2026-07-08 | 3789.00 | 3998.00 | 3787.00 | 3899.00 | -2.50% | 1,824,400 |
| 2026-07-07 | 4128.00 | 4143.00 | 3982.00 | 3999.00 | -3.64% | 871,600 |
| 2026-07-06 | 4193.00 | 4204.00 | 4075.00 | 4150.00 | -0.88% | 742,600 |
| 2026-07-03 | 4023.00 | 4187.00 | 3974.00 | 4187.00 | +3.00% | 1,001,800 |
| 2026-07-02 | 3911.00 | 4103.00 | 3901.00 | 4065.00 | +2.11% | 1,373,900 |
| 2026-07-01 | 3981.00 | 4038.00 | 3959.00 | 3981.00 | -0.33% | 1,054,000 |
| 2026-06-30 | 3938.00 | 4010.00 | 3886.00 | 3994.00 | +1.58% | 1,597,400 |
| 2026-06-29 | 3858.00 | 3932.00 | 3770.00 | 3932.00 | +3.09% | 1,775,600 |
| 2026-06-26 | 3977.00 | 3977.00 | 3797.00 | 3814.00 | +1.25% | 2,068,300 |
| 2026-06-25 | 3843.00 | 3873.00 | 3743.00 | 3767.00 | -0.16% | 1,102,900 |
| 2026-06-24 | 3639.00 | 3773.00 | 3612.00 | 3773.00 | +2.42% | 1,411,800 |
| 2026-06-23 | 3838.00 | 3870.00 | 3675.00 | 3684.00 | -4.56% | 1,012,600 |
| 2026-06-22 | 3857.00 | 3923.00 | 3829.00 | 3860.00 | +0.26% | 1,041,900 |
| 2026-06-19 | 3954.00 | 3969.00 | 3815.00 | 3850.00 | -1.16% | 1,476,000 |
| 2026-06-18 | 3892.00 | 3924.00 | 3861.00 | 3895.00 | +0.93% | 827,800 |
| 2026-06-17 | 3883.00 | 3915.00 | 3832.00 | 3859.00 | -0.41% | 969,900 |
| 2026-06-16 | 3812.00 | 3945.00 | 3806.00 | 3875.00 | +1.68% | 1,520,200 |
| 2026-06-15 | 3835.00 | 3862.00 | 3746.00 | 3811.00 | +2.86% | 1,267,600 |
| 2026-06-12 | 3720.00 | 3818.00 | 3680.00 | 3705.00 | +1.65% | 2,025,400 |
| 2026-06-11 | 3568.00 | 3645.00 | 3505.00 | 3645.00 | +0.19% | 1,165,700 |
| 2026-06-10 | 3559.00 | 3643.00 | 3530.00 | 3638.00 | +1.11% | 1,682,000 |
| 2026-06-09 | 3659.00 | 3659.00 | 3496.00 | 3598.00 | -0.36% | 1,605,700 |
| 2026-06-08 | 3574.00 | 3643.00 | 3547.00 | 3611.00 | -3.50% | 1,667,500 |
| 2026-06-05 | 3762.00 | 3788.00 | 3669.00 | 3742.00 | -0.69% | 911,300 |
| 2026-06-04 | 3761.00 | 3805.00 | 3726.00 | 3768.00 | -1.57% | 1,113,100 |
| 2026-06-03 | 3760.00 | 3841.00 | 3678.00 | 3828.00 | +5.54% | 1,634,000 |
| 2026-06-02 | 3617.00 | 3680.00 | 3559.00 | 3627.00 | -1.31% | 1,597,000 |
| 2026-06-01 | 3724.00 | 3735.00 | 3603.00 | 3675.00 | -2.60% | 1,351,500 |
| 2026-05-29 | 3705.00 | 3814.00 | 3683.00 | 3773.00 | +3.80% | 1,677,900 |
| 2026-05-28 | 3526.00 | 3663.00 | 3506.00 | 3635.00 | +2.25% | 1,603,600 |
| 2026-05-27 | 3597.00 | 3654.00 | 3505.00 | 3555.00 | -0.28% | 1,484,100 |
| 2026-05-26 | 3564.00 | 3599.00 | 3501.00 | 3565.00 | +1.60% | 1,137,900 |
| 2026-05-25 | 3446.00 | 3509.00 | 3405.00 | 3509.00 | +3.94% | 1,260,400 |
| 2026-05-22 | 3454.00 | 3491.00 | 3376.00 | 3376.00 | +4.62% | 1,692,800 |
| 2026-05-21 | 3199.00 | 3300.00 | 3184.00 | 3227.00 | +3.13% | 958,000 |
| 2026-05-20 | 3087.00 | 3135.00 | 3053.00 | 3129.00 | +0.00% | 1,271,300 |
| 2026-05-19 | 3166.00 | 3212.00 | 3071.00 | 3129.00 | -0.70% | 960,500 |
| 2026-05-18 | 3184.00 | 3195.00 | 3104.00 | 3151.00 | -2.42% | 1,357,400 |
| 2026-05-15 | 3326.00 | 3403.00 | 3205.00 | 3229.00 | -4.30% | 1,634,000 |
| 2026-05-14 | 3359.00 | 3486.00 | 3348.00 | 3374.00 | +2.58% | 1,507,500 |
| 2026-05-13 | 3319.00 | 3385.00 | 3248.00 | 3289.00 | -2.75% | 1,800,900 |
| 2026-05-12 | 3470.00 | 3493.00 | 3356.00 | 3382.00 | -1.28% | 1,816,000 |
| 2026-05-11 | 3466.00 | 3487.00 | 3356.00 | 3426.00 | -1.83% | 2,169,000 |
| 2026-05-08 | 3406.00 | 3530.00 | 3386.00 | 3490.00 | +1.10% | 2,019,000 |
| 2026-05-07 | 3498.00 | 3545.00 | 3400.00 | 3452.00 | +0.70% | 3,730,100 |
| 2026-05-01 | 3309.00 | 3500.00 | 3246.00 | 3428.00 | -4.49% | 2,736,400 |
| 2026-04-30 | 3393.00 | 3723.00 | 3350.00 | 3589.00 | +7.62% | 4,346,700 |
| 2026-04-28 | 3395.00 | 3395.00 | 3309.00 | 3335.00 | -1.71% | 2,452,300 |
| 2026-04-27 | 3065.00 | 3393.00 | 3044.00 | 3393.00 | +11.54% | 2,863,900 |
| 2026-04-24 | 3025.00 | 3042.00 | 2982.00 | 3042.00 | +1.37% | 776,100 |
| 2026-04-23 | 3060.00 | 3078.00 | 2963.50 | 3001.00 | -2.88% | 1,106,400 |
| 2026-04-22 | 3100.00 | 3113.00 | 3048.00 | 3090.00 | -0.68% | 927,300 |
| 2026-04-21 | 3150.00 | 3166.00 | 3107.00 | 3111.00 | -0.67% | 769,300 |
| 2026-04-20 | 3086.00 | 3156.00 | 3062.00 | 3132.00 | +2.65% | 1,124,200 |
| 2026-04-17 | 3015.00 | 3060.00 | 3000.00 | 3051.00 | +0.07% | 1,075,300 |
| 2026-04-16 | 3034.00 | 3072.00 | 3006.00 | 3049.00 | +0.79% | 975,700 |
| 2026-04-15 | 2992.00 | 3034.00 | 2982.50 | 3025.00 | +2.23% | 1,014,100 |
| 2026-04-14 | 3032.00 | 3032.00 | 2938.00 | 2959.00 | -0.85% | 776,900 |
| 2026-04-13 | 2951.50 | 2998.50 | 2935.50 | 2984.50 | -1.08% | 1,125,900 |
| 2026-04-10 | 2998.00 | 3038.00 | 2995.50 | 3017.00 | +1.28% | 784,000 |
| 2026-04-09 | 2980.50 | 3034.00 | 2958.50 | 2979.00 | +0.90% | 1,257,800 |
| 2026-04-08 | 2957.00 | 2958.50 | 2890.00 | 2952.50 | +5.16% | 1,404,600 |
| 2026-04-07 | 2791.50 | 2816.00 | 2767.00 | 2807.50 | +0.14% | 541,700 |
| 2026-04-06 | 2787.00 | 2824.50 | 2787.00 | 2803.50 | +1.59% | 744,700 |
| 2026-04-03 | 2744.00 | 2769.00 | 2735.00 | 2759.50 | +1.75% | 596,000 |
| 2026-04-02 | 2775.00 | 2809.50 | 2702.00 | 2712.00 | -1.92% | 938,600 |
| 2026-04-01 | 2741.00 | 2765.00 | 2691.00 | 2765.00 | +5.31% | 1,068,800 |
| 2026-03-31 | 2543.00 | 2650.50 | 2528.00 | 2625.50 | +0.77% | 1,236,600 |
| 2026-03-30 | 2605.00 | 2673.50 | 2562.50 | 2605.50 | -6.31% | 1,301,000 |
| 2026-03-27 | 2793.50 | 2803.00 | 2734.00 | 2781.00 | -1.38% | 1,466,000 |
| 2026-03-26 | 2831.50 | 2875.50 | 2788.50 | 2820.00 | -0.11% | 746,000 |
| 2026-03-25 | 2825.50 | 2844.50 | 2802.00 | 2823.00 | +3.09% | 881,900 |
| 2026-03-24 | 2750.50 | 2771.00 | 2668.50 | 2738.50 | +3.40% | 1,232,100 |
| 2026-03-23 | 2736.50 | 2740.00 | 2630.00 | 2648.50 | -4.95% | 1,062,500 |
| 2026-03-19 | 2836.50 | 2871.50 | 2786.50 | 2786.50 | -5.80% | 1,694,600 |
| 2026-03-18 | 2910.50 | 2966.00 | 2879.00 | 2958.00 | +2.57% | 1,321,300 |
| 2026-03-17 | 2897.00 | 2933.00 | 2861.00 | 2884.00 | +1.91% | 1,211,900 |
| 2026-03-16 | 2859.50 | 2903.00 | 2797.00 | 2830.00 | -2.14% | 957,100 |
| 2026-03-13 | 2909.00 | 2961.00 | 2880.50 | 2892.00 | -2.26% | 1,309,000 |
| 2026-03-12 | 2982.00 | 2996.50 | 2908.00 | 2959.00 | -1.32% | 982,100 |
| 2026-03-11 | 3079.00 | 3085.00 | 2996.50 | 2998.50 | +4.90% | 1,625,300 |
| 2026-03-10 | 2855.50 | 2885.50 | 2812.00 | 2858.50 | +2.55% | 1,896,000 |
| 2026-03-09 | 2737.50 | 2824.00 | 2715.50 | 2787.50 | -6.69% | 1,202,200 |
| 2026-03-06 | 2949.00 | 3004.00 | 2929.50 | 2987.50 | -0.38% | 1,118,300 |
| 2026-03-05 | 2998.50 | 3039.00 | 2937.50 | 2999.00 | +3.47% | 1,186,000 |
| 2026-03-04 | 2900.00 | 2983.00 | 2848.00 | 2898.50 | -2.83% | 1,906,300 |
| 2026-03-03 | 3088.00 | 3136.00 | 2976.50 | 2983.00 | -4.33% | 1,150,900 |
| 2026-03-02 | 3078.00 | 3118.00 | 3042.00 | 3118.00 | -0.95% | 810,800 |
| 2026-02-27 | 3071.00 | 3149.00 | 3055.00 | 3148.00 | +3.21% | 1,034,200 |
| 2026-02-26 | 3095.00 | 3129.00 | 3035.00 | 3050.00 | -3.63% | 2,011,800 |
| 2026-02-25 | 3112.00 | 3216.00 | 3112.00 | 3165.00 | +2.33% | 2,178,400 |
| 2026-02-24 | 3066.00 | 3127.00 | 3036.00 | 3093.00 | +1.51% | 1,511,100 |
| 2026-02-20 | 3008.00 | 3056.00 | 3008.00 | 3047.00 | -1.01% | 1,027,100 |
| 2026-02-19 | 3058.00 | 3097.00 | 3052.00 | 3078.00 | +0.26% | 1,010,500 |
| 2026-02-18 | 3090.00 | 3132.00 | 3064.00 | 3070.00 | +0.10% | 1,268,000 |
| 2026-02-17 | 3026.00 | 3082.00 | 2977.50 | 3067.00 | -2.36% | 987,600 |
| 2026-02-16 | 3056.00 | 3179.00 | 3036.00 | 3141.00 | +3.56% | 1,232,100 |
| 2026-02-13 | 3109.00 | 3178.00 | 3012.00 | 3033.00 | -4.59% | 1,896,200 |
| 2026-02-12 | 3200.00 | 3242.00 | 3159.00 | 3179.00 | +0.25% | 1,617,800 |
| 2026-02-10 | 3166.00 | 3207.00 | 3149.00 | 3171.00 | -0.03% | 1,067,700 |
| 2026-02-09 | 3197.00 | 3237.00 | 3124.00 | 3172.00 | +2.89% | 1,648,600 |
| 2026-02-06 | 3040.00 | 3093.00 | 3004.00 | 3083.00 | +1.88% | 1,732,500 |
| 2026-02-05 | 3210.00 | 3210.00 | 3026.00 | 3026.00 | -1.21% | 2,922,600 |
| 2026-02-04 | 2869.00 | 3070.00 | 2827.50 | 3063.00 | +7.78% | 2,626,200 |
| 2026-02-03 | 2733.50 | 2842.00 | 2720.50 | 2842.00 | +6.48% | 1,999,600 |
| 2026-02-02 | 2744.00 | 2796.00 | 2666.00 | 2669.00 | +4.58% | 3,397,700 |
| 2026-01-30 | 2437.00 | 2566.50 | 2405.50 | 2552.00 | +4.06% | 1,822,600 |
| 2026-01-29 | 2458.50 | 2508.50 | 2450.00 | 2452.50 | -0.71% | 1,015,700 |
| 2026-01-28 | 2485.50 | 2498.50 | 2455.50 | 2470.00 | -3.18% | 957,400 |
| 2026-01-27 | 2534.50 | 2575.00 | 2522.00 | 2551.00 | +1.01% | 973,500 |
| 2026-01-26 | 2555.50 | 2582.00 | 2523.50 | 2525.50 | -3.07% | 922,200 |
| 2026-01-23 | 2639.50 | 2641.00 | 2595.50 | 2605.50 | +0.37% | 1,161,100 |
| 2026-01-22 | 2587.50 | 2621.50 | 2577.00 | 2596.00 | +1.45% | 1,011,300 |
| 2026-01-21 | 2554.50 | 2589.50 | 2548.00 | 2559.00 | -0.85% | 907,300 |
| 2026-01-20 | 2610.00 | 2613.00 | 2570.00 | 2581.00 | -1.26% | 711,500 |
| 2026-01-19 | 2601.00 | 2634.00 | 2563.00 | 2614.00 | -0.74% | 708,200 |
| 2026-01-16 | 2620.00 | 2655.00 | 2611.00 | 2633.50 | +0.86% | 825,400 |
| 2026-01-15 | 2631.00 | 2651.50 | 2610.00 | 2611.00 | -0.93% | 937,600 |
| 2026-01-14 | 2645.00 | 2648.00 | 2616.00 | 2635.50 | -0.36% | 788,600 |
| 2026-01-13 | 2660.00 | 2670.50 | 2626.50 | 2645.00 | +2.48% | 1,356,300 |
| 2026-01-09 | 2544.00 | 2595.00 | 2528.50 | 2581.00 | +2.52% | 1,125,600 |
| 2026-01-08 | 2513.00 | 2539.50 | 2489.00 | 2517.50 | +0.10% | 639,500 |
| 2026-01-07 | 2521.50 | 2547.50 | 2515.00 | 2515.00 | -0.26% | 809,200 |
| 2026-01-06 | 2528.50 | 2552.50 | 2501.50 | 2521.50 | +0.66% | 927,000 |
| 2026-01-05 | 2528.00 | 2529.00 | 2476.50 | 2505.00 | +2.37% | 1,080,100 |
| 2025-12-30 | 2490.50 | 2500.50 | 2447.00 | 2447.00 | -2.43% | 576,900 |
| 2025-12-29 | 2489.50 | 2513.50 | 2465.00 | 2508.00 | +1.50% | 583,700 |
| 2025-12-26 | 2490.00 | 2499.00 | 2455.00 | 2471.00 | -1.12% | 381,200 |
| 2025-12-25 | 2480.00 | 2504.00 | 2472.00 | 2499.00 | +0.97% | 356,800 |
| 2025-12-24 | 2532.50 | 2543.00 | 2475.00 | 2475.00 | -2.62% | 589,200 |
| 2025-12-23 | 2564.00 | 2583.50 | 2541.50 | 2541.50 | -0.37% | 1,279,800 |
| 2025-12-22 | 2512.00 | 2570.50 | 2500.00 | 2551.00 | +3.13% | 1,250,000 |
| 2025-12-19 | 2473.50 | 2479.50 | 2444.50 | 2473.50 | +1.02% | 1,142,500 |
| 2025-12-18 | 2455.00 | 2475.00 | 2431.50 | 2448.50 | -0.12% | 725,500 |
| 2025-12-17 | 2445.00 | 2470.00 | 2388.00 | 2451.50 | -0.49% | 919,700 |
| 2025-12-16 | 2595.50 | 2597.50 | 2454.00 | 2463.50 | -4.57% | 1,186,500 |
| 2025-12-15 | 2585.00 | 2613.00 | 2569.00 | 2581.50 | +0.10% | 2,292,800 |
| 2025-12-12 | 2455.00 | 2579.00 | 2435.50 | 2579.00 | +7.23% | 2,276,200 |
| 2025-12-11 | 2399.50 | 2420.50 | 2380.50 | 2405.00 | +1.48% | 1,538,300 |
| 2025-12-10 | 2331.00 | 2424.00 | 2326.50 | 2370.00 | +1.72% | 1,104,200 |
| 2025-12-09 | 2349.50 | 2365.00 | 2316.00 | 2330.00 | -0.38% | 794,900 |
| 2025-12-08 | 2332.00 | 2354.50 | 2325.50 | 2339.00 | +0.80% | 935,100 |
| 2025-12-05 | 2293.00 | 2341.50 | 2284.00 | 2320.50 | -0.02% | 955,600 |
| 2025-12-04 | 2239.00 | 2321.50 | 2218.50 | 2321.00 | +4.62% | 1,037,900 |
| 2025-12-03 | 2246.00 | 2264.00 | 2218.50 | 2218.50 | -1.25% | 1,147,300 |
| 2025-12-02 | 2244.00 | 2282.00 | 2237.50 | 2246.50 | -0.18% | 949,800 |
| 2025-12-01 | 2261.50 | 2275.00 | 2245.00 | 2250.50 | -0.33% | 870,200 |
| 2025-11-28 | 2252.00 | 2296.00 | 2246.50 | 2258.00 | +1.62% | 1,025,200 |
| 2025-11-27 | 2210.50 | 2229.00 | 2205.50 | 2222.00 | +0.82% | 740,000 |
| 2025-11-26 | 2210.00 | 2230.00 | 2158.50 | 2204.00 | +1.05% | 1,135,600 |
| 2025-11-25 | 2215.00 | 2216.00 | 2171.00 | 2181.00 | -0.09% | 891,500 |
| 2025-11-21 | 2116.00 | 2185.50 | 2116.00 | 2183.00 | +1.30% | 1,714,000 |
| 2025-11-20 | 2182.50 | 2185.50 | 2144.00 | 2155.00 | +0.02% | 1,641,200 |
| 2025-11-19 | 2163.00 | 2185.00 | 2119.00 | 2154.50 | -0.23% | 1,574,100 |
| 2025-11-18 | 2262.00 | 2265.00 | 2148.00 | 2159.50 | -5.53% | 1,430,900 |
| 2025-11-17 | 2307.50 | 2331.50 | 2286.00 | 2286.00 | -0.93% | 712,300 |
| 2025-11-14 | 2276.50 | 2321.00 | 2270.00 | 2307.50 | -0.09% | 942,300 |
| 2025-11-13 | 2299.00 | 2332.50 | 2282.00 | 2309.50 | -0.32% | 1,341,400 |
| 2025-11-12 | 2309.00 | 2343.50 | 2220.50 | 2317.00 | +0.35% | 1,350,800 |
| 2025-11-11 | 2327.00 | 2339.50 | 2288.00 | 2309.00 | -0.09% | 925,300 |
| 2025-11-10 | 2341.50 | 2359.50 | 2270.00 | 2311.00 | +1.96% | 1,471,100 |
| 2025-11-07 | 2276.00 | 2311.50 | 2255.00 | 2266.50 | -2.28% | 816,400 |
| 2025-11-06 | 2268.00 | 2352.00 | 2265.50 | 2319.50 | +2.68% | 1,328,200 |
| 2025-11-05 | 2300.00 | 2313.00 | 2223.50 | 2259.00 | -1.80% | 2,165,700 |
| 2025-11-04 | 2412.00 | 2430.50 | 2270.00 | 2300.50 | -4.62% | 3,637,000 |
| 2025-10-31 | 2344.00 | 2440.00 | 2293.00 | 2412.00 | +4.30% | 2,917,600 |
| 2025-10-30 | 2312.00 | 2361.00 | 2312.00 | 2312.50 | +0.02% | 3,526,100 |
| 2025-10-29 | 2351.00 | 2369.50 | 2311.50 | 2312.00 | -1.87% | 1,122,300 |
| 2025-10-28 | 2431.00 | 2435.00 | 2346.00 | 2356.00 | -3.42% | 1,001,100 |
| 2025-10-27 | 2444.00 | 2452.50 | 2417.00 | 2439.50 | +1.39% | 1,065,500 |
| 2025-10-24 | 2385.00 | 2414.50 | 2376.50 | 2406.00 | +1.48% | 876,300 |
| 2025-10-23 | 2320.50 | 2376.00 | 2312.00 | 2371.00 | +0.89% | 1,243,000 |
| 2025-10-22 | 2330.00 | 2366.00 | 2320.00 | 2350.00 | +0.06% | 1,240,000 |
| 2025-10-21 | 2341.00 | 2371.00 | 2333.50 | 2348.50 | +1.27% | 934,400 |
| 2025-10-20 | 2284.50 | 2336.00 | 2270.00 | 2319.00 | +3.39% | 1,374,400 |
| 2025-10-17 | 2300.00 | 2300.00 | 2237.00 | 2243.00 | -2.61% | 1,306,700 |
| 2025-10-16 | 2307.00 | 2325.50 | 2286.00 | 2303.00 | +0.48% | 928,700 |
| 2025-10-15 | 2218.50 | 2297.50 | 2217.50 | 2292.00 | +3.78% | 1,667,600 |
| 2025-10-14 | 2224.00 | 2267.50 | 2204.00 | 2208.50 | -4.81% | 1,708,400 |
| 2025-10-10 | 2385.00 | 2403.50 | 2320.00 | 2320.00 | -3.67% | 1,063,600 |
| 2025-10-09 | 2364.00 | 2417.50 | 2347.50 | 2408.50 | +2.88% | 1,324,600 |
| 2025-10-08 | 2320.00 | 2363.50 | 2316.00 | 2341.00 | +0.21% | 1,235,800 |
| 2025-10-07 | 2360.50 | 2360.50 | 2310.00 | 2336.00 | -1.06% | 1,275,600 |
| 2025-10-06 | 2401.50 | 2403.50 | 2330.00 | 2361.00 | +2.05% | 1,405,800 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：2月（+11.76%）。最も弱い月：3月（-8.08%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
MISUMI Group Inc.（9962.T）の直近終値は？
2026-10-16 時点で 3939.00。Closelookデータレイクの日次価格記録より。
9962.T の52週高値・安値は？
直近52週間で高値 4204.00、安値 2116.00（2026-10-16 時点）。
MISUMI Group Inc. が歴史的に最も強い月と弱い月は？
歴史的に、9962.T の最も強い月は 2月（平均 +11.76%）、最も弱い月は 3月（平均 -8.08%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。