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) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,731 | 1,771 | 1,700 | 1,738 | +47 | +2.8 | 36,600 |
| 7/10 | 1,722 | 1,741 | 1,682 | 1,691 | -38 | -2.2 | 50,600 |
| 7/9 | 1,739 | 1,767 | 1,718 | 1,729 | -10 | -0.6 | 35,100 |
| 7/8 | 1,760 | 1,788 | 1,737 | 1,739 | -15 | -0.9 | 37,800 |
| 7/5 | 1,785 | 1,795 | 1,743 | 1,754 | -31 | -1.7 | 34,700 |
| 7/4 | 1,778 | 1,838 | 1,768 | 1,785 | +10 | +0.6 | 42,100 |
| 7/3 | 1,755 | 1,785 | 1,739 | 1,775 | +18 | +1.0 | 40,800 |
| 7/2 | 1,742 | 1,768 | 1,729 | 1,757 | +15 | +0.9 | 56,500 |
| 7/1 | 1,777 | 1,787 | 1,740 | 1,742 | -21 | -1.2 | 52,700 |
| 6/28 | 1,692 | 1,763 | 1,692 | 1,763 | +63 | +3.7 | 81,600 |
| 6/27 | 1,696 | 1,702 | 1,672 | 1,700 | +4 | +0.2 | 41,700 |
| 6/26 | 1,671 | 1,696 | 1,651 | 1,696 | +35 | +2.1 | 49,100 |
| 6/25 | 1,699 | 1,720 | 1,660 | 1,661 | -17 | -1.0 | 62,400 |
| 6/24 | 1,692 | 1,725 | 1,673 | 1,678 | +9 | +0.5 | 54,200 |
| 6/21 | 1,578 | 1,684 | 1,578 | 1,669 | +92 | +5.8 | 178,400 |
| 6/20 | 1,594 | 1,614 | 1,572 | 1,577 | -17 | -1.1 | 46,700 |
| 6/19 | 1,597 | 1,649 | 1,587 | 1,594 | +1 | +0.1 | 64,100 |
| 6/18 | 1,583 | 1,600 | 1,551 | 1,593 | +20 | +1.3 | 41,600 |
| 6/17 | 1,584 | 1,625 | 1,535 | 1,573 | -51 | -3.1 | 52,700 |
| 6/14 | 1,548 | 1,624 | 1,513 | 1,624 | +97 | +6.4 | 82,000 |
| 6/13 | 1,539 | 1,544 | 1,515 | 1,527 | -12 | -0.8 | 32,400 |
| 6/12 | 1,527 | 1,545 | 1,514 | 1,539 | +26 | +1.7 | 29,700 |
| 6/11 | 1,500 | 1,540 | 1,482 | 1,513 | 0 | 0.0 | 49,700 |
| 6/10 | 1,469 | 1,588 | 1,461 | 1,513 | +44 | +3.0 | 103,200 |
| 6/7 | 1,451 | 1,469 | 1,438 | 1,469 | +16 | +1.1 | 32,300 |
| 6/6 | 1,430 | 1,455 | 1,422 | 1,453 | +19 | +1.3 | 33,000 |
| 6/5 | 1,394 | 1,444 | 1,375 | 1,434 | +35 | +2.5 | 53,800 |
| 6/4 | 1,377 | 1,402 | 1,370 | 1,399 | 0 | 0.0 | 23,800 |
| 6/3 | 1,356 | 1,468 | 1,354 | 1,399 | +40 | +2.9 | 115,100 |
| 5/31 | 1,273 | 1,359 | 1,256 | 1,359 | +100 | +7.9 | 218,000 |
▶︎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
