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 |
|---|---|
| 1,565 (24/07/01) | 1,022 (23/07/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,565 (24/07/01) | 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,515 | 1,575 | 1,515 | 1,572 | +80 | +5.4 | 213,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 1,100 | 1,137 | 1,080 | 1,135 | +44 | +4.0 | 26,800 |
| 6/12 | 1,177 | 1,177 | 1,051 | 1,091 | -74 | -6.4 | 47,200 |
| 6/5 | 1,167 | 1,178 | 1,154 | 1,165 | +2 | +0.2 | 19,800 |
| 5/29 | 1,119 | 1,184 | 1,105 | 1,163 | +56 | +5.1 | 59,800 |
| 5/22 | 1,077 | 1,119 | 1,077 | 1,107 | +31 | +2.9 | 32,400 |
| 5/15 | 1,157 | 1,157 | 1,076 | 1,076 | -80 | -6.9 | 34,000 |
| 5/8 | 1,070 | 1,162 | 1,059 | 1,156 | +94 | +8.9 | 46,600 |
| 5/1 | 1,071 | 1,075 | 1,049 | 1,062 | +1 | +0.1 | 25,700 |
| 4/24 | 1,057 | 1,071 | 1,004 | 1,061 | +4 | +0.4 | 32,800 |
| 4/17 | 1,073 | 1,073 | 1,027 | 1,057 | -18 | -1.7 | 40,000 |
| 4/10 | 965 | 1,075 | 935 | 1,075 | +118 | +12.3 | 45,700 |
| 4/3 | 1,010 | 1,106 | 934 | 957 | -58 | -5.7 | 78,300 |
| 3/27 | 909 | 1,016 | 900 | 1,015 | +106 | +11.7 | 78,200 |
| 3/19 | 903 | 946 | 843 | 909 | +8 | +0.9 | 52,700 |
| 3/13 | 987 | 992 | 840 | 901 | -88 | -8.9 | 109,400 |
| 3/6 | 990 | 1,048 | 985 | 989 | -2 | -0.2 | 87,000 |
| 2/28 | 1,068 | 1,068 | 989 | 991 | -86 | -8.0 | 84,100 |
| 2/21 | 1,194 | 1,194 | 1,057 | 1,077 | -116 | -9.7 | 124,300 |
| 2/14 | 1,207 | 1,244 | 1,191 | 1,193 | -20 | -1.7 | 45,500 |
| 2/7 | 1,143 | 1,238 | 1,143 | 1,213 | +29 | +2.5 | 40,800 |
| 1/31 | 1,165 | 1,200 | 1,148 | 1,184 | +28 | +2.4 | 51,600 |
| 1/24 | 1,205 | 1,214 | 1,156 | 1,156 | -54 | -4.5 | 32,800 |
| 1/17 | 1,228 | 1,228 | 1,204 | 1,210 | -19 | -1.6 | 24,900 |
| 1/10 | 1,253 | 1,253 | 1,201 | 1,229 | -41 | -3.2 | 42,100 |
| 12/30 | 1,286 | 1,290 | 1,268 | 1,270 | -24 | -1.9 | 11,400 |
| 12/27 | 1,314 | 1,319 | 1,270 | 1,294 | -21 | -1.6 | 81,500 |
| 12/20 | 1,300 | 1,315 | 1,285 | 1,315 | +11 | +0.8 | 43,100 |
| 12/13 | 1,292 | 1,309 | 1,287 | 1,304 | +10 | +0.8 | 44,900 |
| 12/6 | 1,284 | 1,297 | 1,281 | 1,294 | +10 | +0.8 | 25,900 |
| 11/29 | 1,284 | 1,287 | 1,273 | 1,284 | +9 | +0.7 | 24,600 |
▶︎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