！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,232 | 1,262 | 1,232 | 1,248 | +17 | +1.4 | 202,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,260 | 1,264 | 1,228 | 1,231 | -32 | -2.5 | 107,100 |
| 4/12 | 1,270 | 1,298 | 1,255 | 1,263 | -1 | -0.1 | 124,900 |
| 4/5 | 1,298 | 1,298 | 1,245 | 1,264 | -30 | -2.3 | 76,900 |
| 3/29 | 1,283 | 1,297 | 1,259 | 1,294 | +11 | +0.9 | 122,500 |
| 3/22 | 1,297 | 1,299 | 1,263 | 1,283 | -8 | -0.6 | 75,100 |
| 3/15 | 1,285 | 1,300 | 1,258 | 1,291 | -9 | -0.7 | 93,000 |
| 3/8 | 1,325 | 1,325 | 1,282 | 1,300 | -32 | -2.4 | 88,500 |
| 3/1 | 1,290 | 1,356 | 1,288 | 1,332 | +42 | +3.3 | 177,900 |
| 2/22 | 1,235 | 1,294 | 1,231 | 1,290 | +55 | +4.5 | 117,700 |
| 2/16 | 1,336 | 1,336 | 1,226 | 1,235 | -81 | -6.2 | 362,700 |
| 2/9 | 1,325 | 1,328 | 1,311 | 1,316 | -10 | -0.8 | 145,900 |
| 2/2 | 1,307 | 1,342 | 1,307 | 1,326 | +18 | +1.4 | 200,300 |
| 1/26 | 1,305 | 1,322 | 1,303 | 1,308 | +3 | +0.2 | 184,100 |
| 1/19 | 1,288 | 1,333 | 1,285 | 1,305 | +19 | +1.5 | 235,100 |
| 1/12 | 1,280 | 1,316 | 1,280 | 1,286 | +15 | +1.2 | 278,700 |
| 1/5 | 1,263 | 1,277 | 1,245 | 1,271 | +8 | +0.6 | 96,000 |
| 12/29 | 1,364 | 1,366 | 1,251 | 1,263 | -94 | -6.9 | 583,500 |
| 12/22 | 1,340 | 1,362 | 1,320 | 1,357 | +6 | +0.4 | 188,800 |
| 12/15 | 1,387 | 1,421 | 1,342 | 1,351 | -29 | -2.1 | 211,600 |
| 12/8 | 1,451 | 1,469 | 1,370 | 1,380 | -71 | -4.9 | 299,900 |
| 12/1 | 1,426 | 1,493 | 1,425 | 1,451 | +29 | +2.0 | 310,600 |
| 11/24 | 1,388 | 1,439 | 1,376 | 1,422 | +33 | +2.4 | 252,000 |
| 11/17 | 1,342 | 1,389 | 1,336 | 1,389 | +45 | +3.4 | 164,600 |
| 11/10 | 1,326 | 1,450 | 1,315 | 1,344 | +45 | +3.5 | 822,500 |
| 11/2 | 1,265 | 1,330 | 1,259 | 1,299 | +48 | +3.8 | 379,500 |
| 10/27 | 1,233 | 1,255 | 1,188 | 1,251 | +19 | +1.5 | 221,200 |
| 10/20 | 1,175 | 1,245 | 1,160 | 1,232 | +57 | +4.9 | 258,600 |
| 10/13 | 1,192 | 1,222 | 1,167 | 1,175 | -10 | -0.8 | 136,100 |
| 10/6 | 1,185 | 1,209 | 1,141 | 1,185 | +10 | +0.9 | 192,500 |
| 9/29 | 1,175 | 1,200 | 1,162 | 1,175 | +8 | +0.7 | 129,900 |
▶︎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