!決算発表予定日 2024/05/09
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 |
---|---|
1,493 (23/11/29) | 970 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
1,356 (24/02/29) | 1,226 (24/02/16) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 1,249 | 1,252 | 1,241 | 1,248 | -1 | -0.1 | 71,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 1,281 | 1,285 | 1,270 | 1,279 | -2 | -0.2 | 16,100 |
3/12 | 1,262 | 1,281 | 1,258 | 1,281 | +11 | +0.9 | 13,000 |
3/11 | 1,285 | 1,294 | 1,262 | 1,270 | -30 | -2.3 | 39,500 |
3/8 | 1,282 | 1,310 | 1,282 | 1,300 | +8 | +0.6 | 14,100 |
3/7 | 1,303 | 1,303 | 1,283 | 1,292 | -9 | -0.7 | 19,300 |
3/6 | 1,290 | 1,306 | 1,290 | 1,301 | +11 | +0.9 | 14,200 |
3/5 | 1,300 | 1,300 | 1,283 | 1,290 | -12 | -0.9 | 13,400 |
3/4 | 1,325 | 1,325 | 1,302 | 1,302 | -30 | -2.3 | 27,500 |
3/1 | 1,347 | 1,347 | 1,325 | 1,332 | -14 | -1.0 | 22,500 |
2/29 | 1,327 | 1,356 | 1,327 | 1,346 | +12 | +0.9 | 46,900 |
2/28 | 1,315 | 1,345 | 1,306 | 1,334 | +24 | +1.8 | 51,600 |
2/27 | 1,290 | 1,317 | 1,288 | 1,310 | +20 | +1.6 | 30,600 |
2/26 | 1,290 | 1,304 | 1,290 | 1,290 | 0 | 0.0 | 26,300 |
2/22 | 1,281 | 1,294 | 1,281 | 1,290 | +14 | +1.1 | 27,500 |
2/21 | 1,249 | 1,276 | 1,248 | 1,276 | +27 | +2.2 | 32,400 |
2/20 | 1,253 | 1,262 | 1,246 | 1,249 | -1 | -0.1 | 26,000 |
2/19 | 1,235 | 1,252 | 1,231 | 1,250 | +15 | +1.2 | 31,800 |
2/16 | 1,236 | 1,253 | 1,226 | 1,235 | +5 | +0.4 | 42,100 |
2/15 | 1,306 | 1,306 | 1,230 | 1,230 | -82 | -6.3 | 75,400 |
2/14 | 1,312 | 1,318 | 1,311 | 1,312 | -10 | -0.8 | 103,600 |
2/13 | 1,336 | 1,336 | 1,310 | 1,322 | +6 | +0.5 | 141,600 |
2/9 | 1,311 | 1,327 | 1,311 | 1,316 | +1 | +0.1 | 32,800 |
2/8 | 1,318 | 1,325 | 1,311 | 1,315 | -10 | -0.8 | 34,900 |
2/7 | 1,316 | 1,328 | 1,313 | 1,325 | +9 | +0.7 | 27,600 |
2/6 | 1,313 | 1,323 | 1,313 | 1,316 | +1 | +0.1 | 19,400 |
2/5 | 1,325 | 1,325 | 1,315 | 1,315 | -11 | -0.8 | 31,200 |
2/2 | 1,335 | 1,335 | 1,317 | 1,326 | -4 | -0.3 | 16,000 |
2/1 | 1,335 | 1,342 | 1,330 | 1,330 | -5 | -0.4 | 20,500 |
1/31 | 1,317 | 1,339 | 1,317 | 1,335 | +18 | +1.4 | 45,800 |
1/30 | 1,327 | 1,328 | 1,312 | 1,317 | -10 | -0.8 | 70,300 |
▶︎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