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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,726 | 1,726 | 1,695 | 1,695 | -9 | -0.5 | 23,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/9 | 1,816 | 1,845 | 1,788 | 1,799 | -15 | -0.8 | 30,900 |
| 10/8 | 1,793 | 1,837 | 1,793 | 1,814 | -1 | -0.1 | 21,500 |
| 10/7 | 1,840 | 1,840 | 1,770 | 1,815 | +15 | +0.8 | 30,300 |
| 10/4 | 1,770 | 1,820 | 1,762 | 1,800 | +40 | +2.3 | 45,100 |
| 10/3 | 1,750 | 1,775 | 1,734 | 1,760 | +43 | +2.5 | 26,400 |
| 10/2 | 1,740 | 1,763 | 1,713 | 1,717 | -33 | -1.9 | 34,700 |
| 10/1 | 1,731 | 1,770 | 1,729 | 1,750 | +19 | +1.1 | 31,400 |
| 9/30 | 1,716 | 1,742 | 1,687 | 1,731 | -25 | -1.4 | 31,700 |
| 9/27 | 1,795 | 1,795 | 1,747 | 1,756 | -56 | -3.1 | 38,300 |
| 9/26 | 1,733 | 1,819 | 1,723 | 1,812 | +105 | +6.2 | 76,900 |
| 9/25 | 1,725 | 1,727 | 1,695 | 1,707 | -15 | -0.9 | 25,900 |
| 9/24 | 1,741 | 1,763 | 1,710 | 1,722 | -7 | -0.4 | 47,100 |
| 9/20 | 1,722 | 1,729 | 1,693 | 1,729 | +27 | +1.6 | 78,000 |
| 9/19 | 1,724 | 1,724 | 1,692 | 1,702 | +2 | +0.1 | 36,600 |
| 9/18 | 1,680 | 1,712 | 1,652 | 1,700 | +60 | +3.7 | 37,800 |
| 9/17 | 1,616 | 1,654 | 1,602 | 1,640 | +46 | +2.9 | 25,600 |
| 9/13 | 1,640 | 1,640 | 1,586 | 1,594 | -61 | -3.7 | 41,600 |
| 9/12 | 1,660 | 1,672 | 1,635 | 1,655 | +35 | +2.2 | 22,700 |
| 9/11 | 1,619 | 1,643 | 1,605 | 1,620 | -14 | -0.9 | 25,100 |
| 9/10 | 1,656 | 1,656 | 1,622 | 1,634 | -15 | -0.9 | 19,000 |
| 9/9 | 1,628 | 1,661 | 1,616 | 1,649 | +21 | +1.3 | 22,500 |
| 9/6 | 1,648 | 1,653 | 1,600 | 1,628 | -3 | -0.2 | 23,300 |
| 9/5 | 1,604 | 1,659 | 1,604 | 1,631 | +14 | +0.9 | 24,400 |
| 9/4 | 1,596 | 1,641 | 1,596 | 1,617 | -19 | -1.2 | 20,400 |
| 9/3 | 1,653 | 1,661 | 1,621 | 1,636 | -17 | -1.0 | 18,300 |
| 9/2 | 1,670 | 1,670 | 1,606 | 1,653 | +1 | +0.1 | 19,600 |
| 8/30 | 1,696 | 1,715 | 1,652 | 1,652 | -43 | -2.5 | 66,600 |
| 8/29 | 1,699 | 1,729 | 1,688 | 1,695 | +2 | +0.1 | 18,700 |
| 8/28 | 1,713 | 1,721 | 1,686 | 1,693 | -31 | -1.8 | 12,600 |
| 8/27 | 1,669 | 1,730 | 1,669 | 1,724 | +43 | +2.6 | 19,600 |
▶︎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
