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
1,646.1
円
(14:08)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,688 | 1,700 | 1,641 | 1,650 | -45 | -2.7 | 19,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,326 | 1,336 | 1,304 | 1,308 | -4 | -0.3 | 26,900 |
| 11/30 | 1,298 | 1,315 | 1,298 | 1,312 | +14 | +1.1 | 38,600 |
| 11/29 | 1,307 | 1,312 | 1,298 | 1,298 | -18 | -1.4 | 14,900 |
| 11/28 | 1,296 | 1,316 | 1,294 | 1,316 | +20 | +1.5 | 20,500 |
| 11/27 | 1,319 | 1,319 | 1,296 | 1,296 | -16 | -1.2 | 18,300 |
| 11/24 | 1,319 | 1,320 | 1,309 | 1,312 | +3 | +0.2 | 11,100 |
| 11/22 | 1,298 | 1,324 | 1,295 | 1,309 | +10 | +0.8 | 17,500 |
| 11/21 | 1,302 | 1,314 | 1,290 | 1,299 | -3 | -0.2 | 21,100 |
| 11/20 | 1,338 | 1,338 | 1,300 | 1,302 | -29 | -2.2 | 34,500 |
| 11/17 | 1,331 | 1,331 | 1,308 | 1,331 | +2 | +0.2 | 19,300 |
| 11/16 | 1,321 | 1,334 | 1,291 | 1,329 | +8 | +0.6 | 34,600 |
| 11/15 | 1,326 | 1,341 | 1,314 | 1,321 | +2 | +0.2 | 27,400 |
| 11/14 | 1,310 | 1,325 | 1,306 | 1,319 | +21 | +1.6 | 29,400 |
| 11/13 | 1,320 | 1,321 | 1,297 | 1,298 | -9 | -0.7 | 28,800 |
| 11/10 | 1,311 | 1,322 | 1,299 | 1,307 | -4 | -0.3 | 28,900 |
| 11/9 | 1,280 | 1,314 | 1,274 | 1,311 | +30 | +2.3 | 38,500 |
| 11/8 | 1,268 | 1,300 | 1,256 | 1,281 | -97 | -7.0 | 118,200 |
| 11/7 | 1,383 | 1,399 | 1,365 | 1,378 | +6 | +0.4 | 67,100 |
| 11/6 | 1,388 | 1,389 | 1,363 | 1,372 | +67 | +5.1 | 54,000 |
| 11/2 | 1,322 | 1,322 | 1,289 | 1,305 | -18 | -1.4 | 17,600 |
| 11/1 | 1,303 | 1,327 | 1,298 | 1,323 | +37 | +2.9 | 39,500 |
| 10/31 | 1,253 | 1,287 | 1,241 | 1,286 | +38 | +3.0 | 31,200 |
| 10/30 | 1,259 | 1,276 | 1,242 | 1,248 | -23 | -1.8 | 25,200 |
| 10/27 | 1,249 | 1,274 | 1,249 | 1,271 | +32 | +2.6 | 25,600 |
| 10/26 | 1,265 | 1,271 | 1,232 | 1,239 | -26 | -2.1 | 32,300 |
| 10/25 | 1,279 | 1,287 | 1,263 | 1,265 | -5 | -0.4 | 21,300 |
| 10/24 | 1,265 | 1,280 | 1,239 | 1,270 | +1 | +0.1 | 32,200 |
| 10/23 | 1,287 | 1,289 | 1,269 | 1,269 | -18 | -1.4 | 18,400 |
| 10/20 | 1,278 | 1,297 | 1,275 | 1,287 | +4 | +0.3 | 20,800 |
| 10/19 | 1,270 | 1,293 | 1,270 | 1,283 | -3 | -0.2 | 19,300 |
▶︎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
