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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,696 | 1,704 | 1,657 | 1,681 | -15 | -0.9 | 17,500 |
| 8/23 | 1,718 | 1,730 | 1,692 | 1,696 | -28 | -1.6 | 19,500 |
| 8/22 | 1,699 | 1,724 | 1,693 | 1,724 | +41 | +2.4 | 13,600 |
| 8/21 | 1,642 | 1,691 | 1,642 | 1,683 | +9 | +0.5 | 15,400 |
| 8/20 | 1,700 | 1,700 | 1,667 | 1,674 | +4 | +0.2 | 22,500 |
| 8/19 | 1,700 | 1,719 | 1,659 | 1,670 | -33 | -1.9 | 26,100 |
| 8/16 | 1,647 | 1,703 | 1,647 | 1,703 | +76 | +4.7 | 33,400 |
| 8/15 | 1,649 | 1,700 | 1,613 | 1,627 | -22 | -1.3 | 28,900 |
| 8/14 | 1,638 | 1,664 | 1,622 | 1,649 | +20 | +1.2 | 26,100 |
| 8/13 | 1,600 | 1,639 | 1,572 | 1,629 | +61 | +3.9 | 77,200 |
| 8/9 | 1,525 | 1,595 | 1,477 | 1,568 | +73 | +4.9 | 72,900 |
| 8/8 | 1,467 | 1,528 | 1,451 | 1,495 | -12 | -0.8 | 37,300 |
| 8/7 | 1,427 | 1,557 | 1,402 | 1,507 | +24 | +1.6 | 26,200 |
| 8/6 | 1,595 | 1,635 | 1,386 | 1,483 | +58 | +4.1 | 37,500 |
| 8/5 | 1,379 | 1,425 | 1,282 | 1,425 | -74 | -4.9 | 35,000 |
| 8/2 | 1,567 | 1,572 | 1,493 | 1,499 | -131 | -8.0 | 69,900 |
| 8/1 | 1,703 | 1,703 | 1,630 | 1,630 | -69 | -4.1 | 34,500 |
| 7/31 | 1,665 | 1,712 | 1,621 | 1,699 | +21 | +1.3 | 36,200 |
| 7/30 | 1,719 | 1,734 | 1,660 | 1,678 | -46 | -2.7 | 51,300 |
| 7/29 | 1,663 | 1,729 | 1,656 | 1,724 | +66 | +4.0 | 30,200 |
| 7/26 | 1,666 | 1,675 | 1,650 | 1,658 | -1 | -0.1 | 18,900 |
| 7/25 | 1,692 | 1,696 | 1,654 | 1,659 | -5 | -0.3 | 47,200 |
| 7/24 | 1,679 | 1,699 | 1,655 | 1,664 | -17 | -1.0 | 27,800 |
| 7/23 | 1,688 | 1,691 | 1,670 | 1,681 | -4 | -0.2 | 27,000 |
| 7/22 | 1,719 | 1,737 | 1,685 | 1,685 | -47 | -2.7 | 17,300 |
| 7/19 | 1,697 | 1,747 | 1,693 | 1,732 | +18 | +1.1 | 15,400 |
| 7/18 | 1,705 | 1,754 | 1,703 | 1,714 | -14 | -0.8 | 24,700 |
| 7/17 | 1,733 | 1,759 | 1,720 | 1,728 | -4 | -0.2 | 23,000 |
| 7/16 | 1,733 | 1,770 | 1,729 | 1,732 | -15 | -0.9 | 36,600 |
| 7/12 | 1,698 | 1,766 | 1,698 | 1,747 | +9 | +0.5 | 32,900 |
▶︎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
