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
1,509.4
円
(18:16)
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 |
|---|---|
| 1,535 (24/06/25) | 1,018 (23/06/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,535 (24/06/25) | 1,226 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,361 | 1,535 | 1,319 | 1,507 | +157 | +11.6 | 1,281,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,350 | 1,420 | 1,250 | 1,410 | +60 | +4.4 | 381,600 |
| 16/10 | 1,260 | 1,360 | 1,260 | 1,350 | +90 | +7.1 | 311,000 |
| 16/09 | 1,220 | 1,280 | 1,210 | 1,260 | +40 | +3.3 | 209,700 |
| 16/08 | 1,260 | 1,290 | 1,180 | 1,220 | -30 | -2.4 | 258,400 |
| 16/07 | 1,180 | 1,250 | 1,150 | 1,250 | +70 | +5.9 | 145,000 |
| 16/06 | 1,300 | 1,320 | 1,110 | 1,180 | -120 | -9.2 | 183,900 |
| 16/05 | 1,210 | 1,390 | 1,190 | 1,300 | +50 | +4.0 | 261,800 |
| 16/04 | 1,260 | 1,280 | 1,180 | 1,250 | -10 | -0.8 | 175,000 |
| 16/03 | 1,210 | 1,300 | 1,180 | 1,260 | +50 | +4.1 | 267,400 |
| 16/02 | 1,250 | 1,280 | 1,080 | 1,210 | -20 | -1.6 | 311,500 |
| 16/01 | 1,360 | 1,370 | 1,170 | 1,230 | -130 | -9.6 | 338,100 |
| 15/12 | 1,430 | 1,480 | 1,330 | 1,360 | -60 | -4.2 | 551,500 |
| 15/11 | 1,360 | 1,450 | 1,340 | 1,420 | +60 | +4.4 | 340,800 |
| 15/10 | 1,300 | 1,430 | 1,300 | 1,360 | +60 | +4.6 | 339,700 |
| 15/09 | 1,360 | 1,360 | 1,240 | 1,300 | -70 | -5.1 | 420,800 |
| 15/08 | 1,450 | 1,570 | 1,260 | 1,370 | -80 | -5.5 | 854,800 |
| 15/07 | 1,450 | 1,710 | 1,400 | 1,450 | 0 | 0.0 | 2,413,500 |
| 15/06 | 1,440 | 1,560 | 1,430 | 1,450 | +10 | +0.7 | 693,400 |
| 15/05 | 1,430 | 1,470 | 1,410 | 1,440 | 0 | 0.0 | 422,900 |
| 15/04 | 1,410 | 1,620 | 1,390 | 1,440 | +50 | +3.6 | 1,399,400 |
| 15/03 | 1,400 | 1,420 | 1,380 | 1,390 | -10 | -0.7 | 384,700 |
| 15/02 | 1,380 | 1,420 | 1,320 | 1,400 | +10 | +0.7 | 385,400 |
| 15/01 | 1,370 | 1,420 | 1,300 | 1,390 | +20 | +1.5 | 352,800 |
| 14/12 | 1,410 | 1,430 | 1,340 | 1,370 | -30 | -2.1 | 411,300 |
| 14/11 | 1,400 | 1,420 | 1,360 | 1,400 | +20 | +1.5 | 220,500 |
| 14/10 | 1,390 | 1,400 | 1,300 | 1,380 | 0 | 0.0 | 203,800 |
| 14/09 | 1,390 | 1,420 | 1,370 | 1,380 | 0 | 0.0 | 241,400 |
| 14/08 | 1,390 | 1,390 | 1,290 | 1,380 | -20 | -1.4 | 330,900 |
| 14/07 | 1,440 | 1,470 | 1,380 | 1,400 | -40 | -2.8 | 312,000 |
| 14/06 | 1,360 | 1,440 | 1,360 | 1,440 | +80 | +5.9 | 289,100 |
▶︎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