8131東証S貸借
業種 卸売業
ミツウロコグループホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 1,724 (24/01/15) | 1,180 (24/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,724 (24/01/15) | 1,205 (24/05/21) |
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 | 1,211 | 1,235 | 1,180 | 1,235 | +18 | +1.5 | 43,300 |
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 | 1,214 | 1,227 | 1,210 | 1,217 | +6 | +0.5 | 50,600 |
| 5/21 | 1,255 | 1,265 | 1,205 | 1,211 | -37 | -3.0 | 40,200 |
| 5/20 | 1,249 | 1,284 | 1,241 | 1,248 | -1 | -0.1 | 39,500 |
| 5/17 | 1,213 | 1,255 | 1,213 | 1,249 | +41 | +3.4 | 39,000 |
| 5/16 | 1,243 | 1,253 | 1,206 | 1,208 | -32 | -2.6 | 63,000 |
| 5/15 | 1,315 | 1,315 | 1,235 | 1,240 | -75 | -5.7 | 66,900 |
| 5/14 | 1,308 | 1,322 | 1,306 | 1,315 | +7 | +0.5 | 25,700 |
| 5/13 | 1,305 | 1,318 | 1,289 | 1,308 | +5 | +0.4 | 14,000 |
| 5/10 | 1,306 | 1,325 | 1,299 | 1,303 | -38 | -2.8 | 45,400 |
| 5/9 | 1,315 | 1,341 | 1,310 | 1,341 | +40 | +3.1 | 36,000 |
| 5/8 | 1,315 | 1,315 | 1,301 | 1,301 | -19 | -1.4 | 30,500 |
| 5/7 | 1,308 | 1,324 | 1,308 | 1,320 | +12 | +0.9 | 22,300 |
| 5/2 | 1,322 | 1,332 | 1,305 | 1,308 | -14 | -1.1 | 16,100 |
| 5/1 | 1,337 | 1,339 | 1,322 | 1,322 | -31 | -2.3 | 8,000 |
| 4/30 | 1,330 | 1,360 | 1,330 | 1,353 | +20 | +1.5 | 20,500 |
| 4/26 | 1,334 | 1,337 | 1,318 | 1,333 | -10 | -0.7 | 27,500 |
| 4/25 | 1,351 | 1,360 | 1,335 | 1,343 | -18 | -1.3 | 25,500 |
| 4/24 | 1,360 | 1,373 | 1,345 | 1,361 | +19 | +1.4 | 32,900 |
| 4/23 | 1,342 | 1,358 | 1,336 | 1,342 | +3 | +0.2 | 17,700 |
| 4/22 | 1,335 | 1,344 | 1,328 | 1,339 | +33 | +2.5 | 16,300 |
| 4/19 | 1,325 | 1,329 | 1,296 | 1,306 | -29 | -2.2 | 47,600 |
| 4/18 | 1,316 | 1,338 | 1,316 | 1,335 | +19 | +1.4 | 16,100 |
| 4/17 | 1,336 | 1,336 | 1,309 | 1,316 | -20 | -1.5 | 28,000 |
| 4/16 | 1,365 | 1,365 | 1,333 | 1,336 | -34 | -2.5 | 35,400 |
| 4/15 | 1,376 | 1,376 | 1,365 | 1,370 | -7 | -0.5 | 24,400 |
| 4/12 | 1,398 | 1,398 | 1,377 | 1,377 | -18 | -1.3 | 26,300 |
| 4/11 | 1,372 | 1,405 | 1,363 | 1,395 | +1 | +0.1 | 21,100 |
| 4/10 | 1,386 | 1,401 | 1,380 | 1,394 | +3 | +0.2 | 11,800 |
| 4/9 | 1,386 | 1,401 | 1,372 | 1,391 | +7 | +0.5 | 20,000 |
| 4/8 | 1,388 | 1,396 | 1,375 | 1,384 | +13 | +1.0 | 19,900 |
▶︎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