！決算発表予定日 2025/02/10
4404東証S貸借
業種 食料品
ミヨシ油脂 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,664 (24/09/20) | 1,172 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,664 (24/09/20) | 1,172 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 1,666 | 1,668 | 1,622 | 1,629 | -34 | -2.0 | 108,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,621 | 1,663 | 1,607 | 1,663 | +45 | +2.8 | 130,400 |
| 1/30 | 1,570 | 1,626 | 1,562 | 1,618 | +49 | +3.1 | 307,100 |
| 1/29 | 1,540 | 1,577 | 1,532 | 1,569 | +29 | +1.9 | 79,000 |
| 1/28 | 1,534 | 1,541 | 1,527 | 1,540 | +8 | +0.5 | 41,100 |
| 1/27 | 1,530 | 1,533 | 1,515 | 1,532 | +3 | +0.2 | 76,900 |
| 1/24 | 1,542 | 1,558 | 1,529 | 1,529 | -14 | -0.9 | 65,500 |
| 1/23 | 1,533 | 1,549 | 1,525 | 1,543 | +2 | +0.1 | 49,500 |
| 1/22 | 1,542 | 1,543 | 1,530 | 1,541 | -1 | -0.1 | 44,000 |
| 1/21 | 1,554 | 1,558 | 1,539 | 1,542 | -5 | -0.3 | 28,500 |
| 1/20 | 1,534 | 1,555 | 1,534 | 1,547 | +14 | +0.9 | 41,300 |
| 1/17 | 1,531 | 1,538 | 1,516 | 1,533 | -10 | -0.7 | 89,600 |
| 1/16 | 1,556 | 1,558 | 1,536 | 1,543 | -12 | -0.8 | 48,600 |
| 1/15 | 1,551 | 1,555 | 1,536 | 1,555 | 0 | 0.0 | 53,000 |
| 1/14 | 1,555 | 1,559 | 1,525 | 1,555 | +1 | +0.1 | 109,600 |
| 1/10 | 1,575 | 1,586 | 1,554 | 1,554 | -25 | -1.6 | 73,500 |
| 1/9 | 1,593 | 1,598 | 1,575 | 1,579 | -12 | -0.8 | 65,400 |
| 1/8 | 1,582 | 1,613 | 1,575 | 1,591 | -18 | -1.1 | 91,700 |
| 1/7 | 1,565 | 1,625 | 1,565 | 1,609 | +45 | +2.9 | 210,900 |
| 1/6 | 1,550 | 1,581 | 1,535 | 1,564 | +41 | +2.7 | 212,600 |
| 12/30 | 1,520 | 1,558 | 1,519 | 1,523 | +3 | +0.2 | 154,100 |
| 12/27 | 1,505 | 1,531 | 1,484 | 1,520 | -51 | -3.3 | 340,100 |
| 12/26 | 1,560 | 1,575 | 1,543 | 1,571 | +19 | +1.2 | 256,600 |
| 12/25 | 1,555 | 1,567 | 1,533 | 1,552 | +8 | +0.5 | 153,700 |
| 12/24 | 1,555 | 1,555 | 1,542 | 1,544 | +4 | +0.3 | 101,200 |
| 12/23 | 1,542 | 1,551 | 1,525 | 1,540 | +5 | +0.3 | 145,700 |
| 12/20 | 1,561 | 1,569 | 1,530 | 1,535 | -24 | -1.5 | 140,400 |
| 12/19 | 1,550 | 1,559 | 1,535 | 1,559 | -6 | -0.4 | 145,400 |
| 12/18 | 1,576 | 1,588 | 1,565 | 1,565 | -11 | -0.7 | 120,200 |
| 12/17 | 1,605 | 1,610 | 1,569 | 1,576 | -44 | -2.7 | 209,500 |
| 12/16 | 1,605 | 1,626 | 1,602 | 1,620 | +23 | +1.4 | 77,900 |
▶︎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
