！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
1,314.2
円
(09:13)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,308 | 1,318 | 1,308 | 1,314 | +6 | +0.5 | 3,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,398 | 1,405 | 1,373 | 1,392 | +1 | +0.1 | 49,100 |
| 3/12 | 1,392 | 1,392 | 1,355 | 1,391 | -10 | -0.7 | 41,700 |
| 3/11 | 1,420 | 1,424 | 1,387 | 1,401 | -30 | -2.1 | 36,800 |
| 3/8 | 1,410 | 1,439 | 1,405 | 1,431 | -8 | -0.6 | 51,100 |
| 3/7 | 1,450 | 1,450 | 1,420 | 1,439 | +18 | +1.3 | 19,700 |
| 3/6 | 1,423 | 1,439 | 1,413 | 1,421 | +1 | +0.1 | 32,900 |
| 3/5 | 1,405 | 1,428 | 1,392 | 1,420 | +13 | +0.9 | 19,500 |
| 3/4 | 1,429 | 1,429 | 1,393 | 1,407 | -25 | -1.8 | 51,300 |
| 3/1 | 1,417 | 1,449 | 1,417 | 1,432 | +16 | +1.1 | 32,700 |
| 2/29 | 1,456 | 1,463 | 1,416 | 1,416 | -40 | -2.8 | 90,800 |
| 2/28 | 1,454 | 1,475 | 1,450 | 1,456 | -1 | -0.1 | 22,500 |
| 2/27 | 1,477 | 1,485 | 1,446 | 1,457 | -19 | -1.3 | 35,100 |
| 2/26 | 1,520 | 1,520 | 1,475 | 1,476 | -29 | -1.9 | 27,400 |
| 2/22 | 1,503 | 1,511 | 1,486 | 1,505 | +13 | +0.9 | 36,400 |
| 2/21 | 1,512 | 1,523 | 1,481 | 1,492 | -20 | -1.3 | 27,800 |
| 2/20 | 1,510 | 1,534 | 1,492 | 1,512 | -23 | -1.5 | 36,400 |
| 2/19 | 1,522 | 1,536 | 1,508 | 1,535 | +21 | +1.4 | 20,400 |
| 2/16 | 1,494 | 1,516 | 1,478 | 1,514 | +43 | +2.9 | 29,500 |
| 2/15 | 1,483 | 1,493 | 1,459 | 1,471 | +16 | +1.1 | 40,700 |
| 2/14 | 1,485 | 1,485 | 1,446 | 1,455 | -30 | -2.0 | 33,200 |
| 2/13 | 1,440 | 1,494 | 1,435 | 1,485 | +56 | +3.9 | 51,800 |
| 2/9 | 1,482 | 1,488 | 1,426 | 1,429 | -62 | -4.2 | 45,700 |
| 2/8 | 1,459 | 1,516 | 1,445 | 1,491 | -143 | -8.8 | 85,900 |
| 2/7 | 1,625 | 1,645 | 1,617 | 1,634 | +17 | +1.1 | 79,900 |
| 2/6 | 1,600 | 1,638 | 1,600 | 1,617 | +24 | +1.5 | 34,600 |
| 2/5 | 1,587 | 1,606 | 1,573 | 1,593 | +38 | +2.4 | 48,400 |
▶︎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