！決算発表予定日 2024/05/09
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
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 |
|---|---|
| 1,724 (24/01/15) | 1,216 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,724 (24/01/15) | 1,296 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,334 | 1,337 | 1,318 | 1,333 | -10 | -0.7 | 27,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,351 | 1,360 | 1,335 | 1,343 | -18 | -1.3 | 25,500 |
| 4/24 | 1,360 | 1,373 | 1,345 | 1,361 | +19 | +1.4 | 32,900 |
| 4/23 | 1,342 | 1,358 | 1,336 | 1,342 | +3 | +0.2 | 17,700 |
| 4/22 | 1,335 | 1,344 | 1,328 | 1,339 | +33 | +2.5 | 16,300 |
| 4/19 | 1,325 | 1,329 | 1,296 | 1,306 | -29 | -2.2 | 47,600 |
| 4/18 | 1,316 | 1,338 | 1,316 | 1,335 | +19 | +1.4 | 16,100 |
| 4/17 | 1,336 | 1,336 | 1,309 | 1,316 | -20 | -1.5 | 28,000 |
| 4/16 | 1,365 | 1,365 | 1,333 | 1,336 | -34 | -2.5 | 35,400 |
| 4/15 | 1,376 | 1,376 | 1,365 | 1,370 | -7 | -0.5 | 24,400 |
| 4/12 | 1,398 | 1,398 | 1,377 | 1,377 | -18 | -1.3 | 26,300 |
| 4/11 | 1,372 | 1,405 | 1,363 | 1,395 | +1 | +0.1 | 21,100 |
| 4/10 | 1,386 | 1,401 | 1,380 | 1,394 | +3 | +0.2 | 11,800 |
| 4/9 | 1,386 | 1,401 | 1,372 | 1,391 | +7 | +0.5 | 20,000 |
| 4/8 | 1,388 | 1,396 | 1,375 | 1,384 | +13 | +1.0 | 19,900 |
| 4/5 | 1,361 | 1,376 | 1,337 | 1,371 | -4 | -0.3 | 29,000 |
| 4/4 | 1,378 | 1,385 | 1,364 | 1,375 | +11 | +0.8 | 26,500 |
| 4/3 | 1,370 | 1,375 | 1,359 | 1,364 | -13 | -0.9 | 30,900 |
| 4/2 | 1,400 | 1,400 | 1,372 | 1,377 | -26 | -1.9 | 28,800 |
| 4/1 | 1,456 | 1,456 | 1,403 | 1,403 | -34 | -2.4 | 24,100 |
| 3/29 | 1,428 | 1,449 | 1,412 | 1,437 | +27 | +1.9 | 32,800 |
| 3/28 | 1,460 | 1,468 | 1,404 | 1,410 | -81 | -5.4 | 35,500 |
| 3/27 | 1,471 | 1,498 | 1,464 | 1,491 | +12 | +0.8 | 78,700 |
| 3/26 | 1,478 | 1,495 | 1,478 | 1,479 | -2 | -0.1 | 24,500 |
| 3/25 | 1,490 | 1,515 | 1,478 | 1,481 | -16 | -1.1 | 31,500 |
| 3/22 | 1,515 | 1,515 | 1,479 | 1,497 | -14 | -0.9 | 30,200 |
| 3/21 | 1,537 | 1,537 | 1,506 | 1,511 | -20 | -1.3 | 24,500 |
| 3/19 | 1,485 | 1,532 | 1,477 | 1,531 | +49 | +3.3 | 45,000 |
| 3/18 | 1,480 | 1,485 | 1,471 | 1,482 | +16 | +1.1 | 24,800 |
| 3/15 | 1,441 | 1,466 | 1,437 | 1,466 | +33 | +2.3 | 46,900 |
| 3/14 | 1,399 | 1,434 | 1,396 | 1,433 | +41 | +3.0 | 20,900 |
▶︎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