2613東証P貸借
業種 食料品
J-オイルミルズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,100 (24/02/08) | 1,543 (23/06/01) |
年初来高値 | 年初来安値 |
---|---|
2,100 (24/02/08) | 1,895 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 1,924 | 1,926 | 1,906 | 1,921 | -3 | -0.2 | 32,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 1,953 | 1,958 | 1,924 | 1,924 | -26 | -1.3 | 35,600 |
5/21 | 1,957 | 1,970 | 1,946 | 1,950 | -7 | -0.4 | 33,200 |
5/20 | 1,943 | 1,966 | 1,943 | 1,957 | +12 | +0.6 | 38,700 |
5/17 | 1,936 | 1,948 | 1,932 | 1,945 | +10 | +0.5 | 28,600 |
5/16 | 1,940 | 1,947 | 1,922 | 1,935 | -6 | -0.3 | 49,700 |
5/15 | 1,962 | 1,962 | 1,927 | 1,941 | -10 | -0.5 | 49,900 |
5/14 | 1,950 | 1,962 | 1,938 | 1,951 | +2 | +0.1 | 85,600 |
5/13 | 1,954 | 1,964 | 1,900 | 1,949 | -55 | -2.7 | 122,800 |
5/10 | 1,998 | 2,007 | 1,983 | 2,004 | +20 | +1.0 | 122,400 |
5/9 | 1,975 | 1,990 | 1,971 | 1,984 | +11 | +0.6 | 47,200 |
5/8 | 1,972 | 1,986 | 1,971 | 1,973 | -2 | -0.1 | 35,000 |
5/7 | 1,984 | 1,995 | 1,966 | 1,975 | +3 | +0.2 | 57,800 |
5/2 | 1,982 | 1,982 | 1,967 | 1,972 | +4 | +0.2 | 28,300 |
5/1 | 1,969 | 1,976 | 1,962 | 1,968 | -11 | -0.6 | 22,800 |
4/30 | 1,982 | 1,984 | 1,966 | 1,979 | +9 | +0.5 | 38,000 |
4/26 | 1,971 | 1,976 | 1,949 | 1,970 | +7 | +0.4 | 47,700 |
4/25 | 1,975 | 1,978 | 1,961 | 1,963 | -17 | -0.9 | 21,500 |
4/24 | 1,975 | 1,989 | 1,966 | 1,980 | +5 | +0.3 | 50,000 |
4/23 | 1,972 | 1,982 | 1,956 | 1,975 | +9 | +0.5 | 41,400 |
4/22 | 1,941 | 1,974 | 1,930 | 1,966 | +56 | +2.9 | 74,200 |
4/19 | 1,916 | 1,926 | 1,895 | 1,910 | -24 | -1.2 | 86,000 |
4/18 | 1,911 | 1,935 | 1,911 | 1,934 | +21 | +1.1 | 27,900 |
4/17 | 1,958 | 1,958 | 1,910 | 1,913 | -44 | -2.3 | 100,000 |
4/16 | 1,979 | 1,980 | 1,953 | 1,957 | -35 | -1.8 | 56,800 |
4/15 | 1,983 | 1,996 | 1,969 | 1,992 | +6 | +0.3 | 34,500 |
4/12 | 1,986 | 2,002 | 1,976 | 1,986 | +3 | +0.2 | 59,000 |
4/11 | 1,960 | 1,991 | 1,954 | 1,983 | +8 | +0.4 | 46,600 |
4/10 | 1,983 | 1,986 | 1,968 | 1,975 | -5 | -0.3 | 29,000 |
4/9 | 1,973 | 1,986 | 1,969 | 1,980 | +10 | +0.5 | 49,800 |
4/8 | 1,956 | 1,972 | 1,947 | 1,970 | +14 | +0.7 | 58,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて