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) | 1,014 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,481 (24/05/13) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,371 | 1,415 | 1,363 | 1,377 | +7 | +0.5 | 69,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 997 | 1,001 | 990 | 994 | -2 | -0.2 | 48,600 |
| 9/9 | 1,002 | 1,002 | 988 | 996 | -2 | -0.2 | 62,600 |
| 9/2 | 1,002 | 1,015 | 992 | 998 | -9 | -0.9 | 83,800 |
| 8/26 | 1,011 | 1,017 | 1,005 | 1,007 | -6 | -0.6 | 56,700 |
| 8/19 | 1,013 | 1,019 | 998 | 1,013 | 0 | 0.0 | 65,400 |
| 8/12 | 1,005 | 1,013 | 987 | 1,013 | +4 | +0.4 | 178,600 |
| 8/5 | 1,012 | 1,018 | 1,004 | 1,009 | -8 | -0.8 | 81,900 |
| 7/29 | 1,019 | 1,028 | 1,013 | 1,017 | -3 | -0.3 | 115,500 |
| 7/22 | 1,008 | 1,022 | 1,003 | 1,020 | +12 | +1.2 | 79,200 |
| 7/15 | 1,024 | 1,044 | 1,006 | 1,008 | -15 | -1.5 | 109,400 |
| 7/8 | 1,016 | 1,035 | 1,015 | 1,023 | +10 | +1.0 | 82,900 |
| 7/1 | 1,039 | 1,044 | 1,010 | 1,013 | -16 | -1.6 | 87,100 |
| 6/24 | 1,031 | 1,048 | 1,016 | 1,029 | -2 | -0.2 | 72,100 |
| 6/17 | 1,041 | 1,074 | 1,022 | 1,031 | -13 | -1.3 | 125,600 |
| 6/10 | 1,039 | 1,062 | 1,037 | 1,044 | +3 | +0.3 | 96,700 |
| 6/3 | 1,024 | 1,069 | 1,019 | 1,041 | +33 | +3.3 | 542,900 |
| 5/27 | 1,110 | 1,114 | 1,003 | 1,008 | -102 | -9.2 | 360,600 |
| 5/20 | 1,125 | 1,126 | 1,091 | 1,110 | -15 | -1.3 | 27,700 |
| 5/13 | 1,144 | 1,157 | 1,102 | 1,125 | -33 | -2.9 | 59,700 |
| 5/6 | 1,151 | 1,159 | 1,141 | 1,158 | +7 | +0.6 | 9,100 |
| 4/28 | 1,125 | 1,151 | 1,105 | 1,151 | +13 | +1.1 | 41,400 |
| 4/22 | 1,113 | 1,148 | 1,101 | 1,138 | +25 | +2.3 | 25,700 |
| 4/15 | 1,133 | 1,141 | 1,107 | 1,113 | -14 | -1.2 | 27,700 |
| 4/8 | 1,139 | 1,150 | 1,107 | 1,127 | -22 | -1.9 | 52,400 |
| 4/1 | 1,170 | 1,205 | 1,138 | 1,149 | -21 | -1.8 | 95,500 |
| 3/25 | 1,128 | 1,173 | 1,115 | 1,170 | +42 | +3.7 | 41,600 |
| 3/18 | 1,100 | 1,143 | 1,097 | 1,128 | +27 | +2.5 | 59,900 |
| 3/11 | 1,112 | 1,124 | 1,075 | 1,101 | -14 | -1.3 | 69,300 |
| 3/4 | 1,157 | 1,158 | 1,115 | 1,115 | -20 | -1.8 | 48,600 |
| 2/25 | 1,130 | 1,177 | 1,117 | 1,135 | -4 | -0.4 | 71,700 |
▶︎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