8131東証S貸借
業種 卸売業
ミツウロコグループホールディングス 株価時系列データ
PTS
1,704.3
円
(09:49)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,845 (24/10/09) | 1,180 (24/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,845 (24/10/09) | 1,180 (24/05/23) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,694 | 1,719 | 1,694 | 1,709 | +15 | +0.9 | 11,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,669 | 1,718 | 1,669 | 1,694 | +31 | +1.9 | 20,200 |
| 11/20 | 1,659 | 1,690 | 1,643 | 1,663 | -36 | -2.1 | 36,900 |
| 11/19 | 1,658 | 1,704 | 1,658 | 1,699 | +41 | +2.5 | 14,300 |
| 11/18 | 1,642 | 1,683 | 1,642 | 1,658 | +1 | +0.1 | 14,700 |
| 11/15 | 1,636 | 1,688 | 1,636 | 1,657 | +24 | +1.5 | 20,000 |
| 11/14 | 1,680 | 1,683 | 1,631 | 1,633 | -53 | -3.1 | 25,300 |
| 11/13 | 1,708 | 1,716 | 1,686 | 1,686 | -10 | -0.6 | 27,800 |
| 11/12 | 1,700 | 1,729 | 1,696 | 1,696 | -15 | -0.9 | 23,300 |
| 11/11 | 1,697 | 1,725 | 1,697 | 1,711 | -12 | -0.7 | 13,600 |
| 11/8 | 1,759 | 1,780 | 1,718 | 1,723 | -14 | -0.8 | 22,900 |
| 11/7 | 1,729 | 1,748 | 1,717 | 1,737 | +20 | +1.2 | 41,500 |
| 11/6 | 1,710 | 1,730 | 1,691 | 1,717 | +26 | +1.5 | 36,200 |
| 11/5 | 1,704 | 1,734 | 1,687 | 1,691 | -13 | -0.8 | 18,000 |
| 11/1 | 1,736 | 1,743 | 1,685 | 1,704 | -34 | -2.0 | 27,300 |
| 10/31 | 1,730 | 1,768 | 1,715 | 1,738 | +16 | +0.9 | 34,100 |
| 10/30 | 1,722 | 1,735 | 1,704 | 1,722 | +15 | +0.9 | 62,500 |
| 10/29 | 1,679 | 1,710 | 1,665 | 1,707 | +13 | +0.8 | 17,800 |
| 10/28 | 1,661 | 1,700 | 1,661 | 1,694 | +37 | +2.2 | 25,800 |
| 10/25 | 1,669 | 1,681 | 1,649 | 1,657 | -22 | -1.3 | 27,300 |
| 10/24 | 1,643 | 1,714 | 1,623 | 1,679 | +23 | +1.4 | 37,900 |
| 10/23 | 1,677 | 1,688 | 1,642 | 1,656 | -18 | -1.1 | 19,300 |
| 10/22 | 1,690 | 1,693 | 1,660 | 1,674 | -16 | -1.0 | 20,800 |
| 10/21 | 1,700 | 1,704 | 1,675 | 1,690 | -6 | -0.4 | 10,200 |
| 10/18 | 1,726 | 1,726 | 1,685 | 1,696 | -11 | -0.6 | 15,600 |
| 10/17 | 1,734 | 1,734 | 1,700 | 1,707 | -27 | -1.6 | 15,200 |
| 10/16 | 1,765 | 1,778 | 1,732 | 1,734 | -31 | -1.8 | 30,100 |
| 10/15 | 1,783 | 1,788 | 1,753 | 1,765 | -16 | -0.9 | 28,300 |
| 10/11 | 1,788 | 1,792 | 1,779 | 1,781 | -7 | -0.4 | 12,400 |
| 10/10 | 1,821 | 1,845 | 1,773 | 1,788 | -11 | -0.6 | 20,700 |
| 10/9 | 1,816 | 1,845 | 1,788 | 1,799 | -15 | -0.8 | 30,900 |
▶︎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
