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
1,497.1
円
(14:40)
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) | 1,021 (23/06/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,535 (24/06/25) | 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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,329 | 1,535 | 1,327 | 1,492 | +163 | +12.3 | 710,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 1,261 | 1,287 | 1,250 | 1,273 | +23 | +1.8 | 28,600 |
| 7/30 | 1,288 | 1,299 | 1,240 | 1,250 | -37 | -2.9 | 83,000 |
| 7/21 | 1,270 | 1,287 | 1,247 | 1,287 | +17 | +1.3 | 23,300 |
| 7/16 | 1,265 | 1,289 | 1,265 | 1,270 | +9 | +0.7 | 29,600 |
| 7/9 | 1,271 | 1,295 | 1,246 | 1,261 | -10 | -0.8 | 46,600 |
| 7/2 | 1,258 | 1,271 | 1,255 | 1,271 | +13 | +1.0 | 40,000 |
| 6/25 | 1,251 | 1,265 | 1,235 | 1,258 | +1 | +0.1 | 22,500 |
| 6/18 | 1,251 | 1,268 | 1,246 | 1,257 | +6 | +0.5 | 20,100 |
| 6/11 | 1,234 | 1,258 | 1,230 | 1,251 | +22 | +1.8 | 31,200 |
| 6/4 | 1,253 | 1,254 | 1,219 | 1,229 | -16 | -1.3 | 37,600 |
| 5/28 | 1,234 | 1,245 | 1,219 | 1,245 | +22 | +1.8 | 27,100 |
| 5/21 | 1,236 | 1,239 | 1,223 | 1,223 | -1 | -0.1 | 23,100 |
| 5/14 | 1,230 | 1,238 | 1,211 | 1,224 | -2 | -0.2 | 29,500 |
| 5/7 | 1,227 | 1,242 | 1,213 | 1,226 | +14 | +1.2 | 16,800 |
| 4/30 | 1,219 | 1,224 | 1,210 | 1,212 | +1 | +0.1 | 22,000 |
| 4/23 | 1,204 | 1,224 | 1,196 | 1,211 | -23 | -1.9 | 54,200 |
| 4/16 | 1,270 | 1,271 | 1,231 | 1,234 | -36 | -2.8 | 25,000 |
| 4/9 | 1,295 | 1,295 | 1,266 | 1,270 | -22 | -1.7 | 33,700 |
| 4/2 | 1,274 | 1,310 | 1,265 | 1,292 | +35 | +2.8 | 90,900 |
| 3/26 | 1,280 | 1,294 | 1,240 | 1,257 | -23 | -1.8 | 51,300 |
| 3/19 | 1,232 | 1,280 | 1,225 | 1,280 | +51 | +4.2 | 59,800 |
| 3/12 | 1,202 | 1,243 | 1,196 | 1,229 | +35 | +2.9 | 51,700 |
| 3/5 | 1,192 | 1,202 | 1,177 | 1,194 | +2 | +0.2 | 51,500 |
| 2/26 | 1,205 | 1,215 | 1,192 | 1,192 | -14 | -1.2 | 30,900 |
| 2/19 | 1,213 | 1,214 | 1,201 | 1,206 | +4 | +0.3 | 34,800 |
| 2/12 | 1,197 | 1,218 | 1,188 | 1,202 | +14 | +1.2 | 42,800 |
| 2/5 | 1,170 | 1,193 | 1,165 | 1,188 | +18 | +1.5 | 36,000 |
| 1/29 | 1,155 | 1,184 | 1,154 | 1,170 | +16 | +1.4 | 47,800 |
| 1/22 | 1,166 | 1,166 | 1,152 | 1,154 | -14 | -1.2 | 39,700 |
| 1/15 | 1,195 | 1,202 | 1,168 | 1,168 | -27 | -2.3 | 37,600 |
▶︎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