！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,337 | 1,339 | 1,305 | 1,308 | -45 | -3.3 | 40,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,456 | 1,456 | 1,296 | 1,353 | -84 | -5.9 | 530,300 |
| 24/03 | 1,417 | 1,537 | 1,355 | 1,437 | +21 | +1.5 | 730,100 |
| 24/02 | 1,545 | 1,645 | 1,416 | 1,416 | -135 | -8.7 | 802,300 |
| 24/01 | 1,587 | 1,724 | 1,501 | 1,551 | -36 | -2.3 | 673,700 |
| 23/12 | 1,326 | 1,609 | 1,289 | 1,587 | +275 | +21.0 | 976,100 |
| 23/11 | 1,303 | 1,399 | 1,256 | 1,312 | +26 | +2.0 | 679,800 |
| 23/10 | 1,287 | 1,343 | 1,216 | 1,286 | +7 | +0.6 | 588,700 |
| 23/09 | 1,315 | 1,390 | 1,270 | 1,279 | -37 | -2.8 | 656,700 |
| 23/08 | 1,344 | 1,394 | 1,246 | 1,316 | -28 | -2.1 | 1,030,800 |
| 23/07 | 1,404 | 1,411 | 1,288 | 1,344 | -40 | -2.9 | 741,500 |
| 23/06 | 1,300 | 1,460 | 1,269 | 1,384 | +83 | +6.4 | 950,600 |
| 23/05 | 1,340 | 1,404 | 1,287 | 1,301 | -25 | -1.9 | 1,041,500 |
| 23/04 | 1,312 | 1,431 | 1,232 | 1,326 | +33 | +2.6 | 1,263,100 |
| 23/03 | 1,306 | 1,415 | 1,241 | 1,293 | -13 | -1.0 | 1,043,800 |
| 23/02 | 1,179 | 1,415 | 1,130 | 1,306 | +130 | +11.1 | 1,414,900 |
| 23/01 | 1,149 | 1,183 | 1,047 | 1,176 | +38 | +3.3 | 487,700 |
| 22/12 | 1,058 | 1,265 | 992 | 1,138 | +80 | +7.6 | 1,640,500 |
| 22/11 | 1,029 | 1,080 | 979 | 1,058 | +34 | +3.3 | 661,300 |
| 22/10 | 971 | 1,035 | 954 | 1,024 | +57 | +5.9 | 622,900 |
| 22/09 | 984 | 1,032 | 958 | 967 | -19 | -1.9 | 531,800 |
| 22/08 | 949 | 1,050 | 923 | 986 | +38 | +4.0 | 706,900 |
| 22/07 | 924 | 961 | 876 | 948 | +20 | +2.2 | 673,400 |
| 22/06 | 940 | 970 | 845 | 928 | -18 | -1.9 | 1,002,600 |
| 22/05 | 1,008 | 1,031 | 869 | 946 | -63 | -6.2 | 1,148,100 |
| 22/04 | 1,030 | 1,086 | 960 | 1,009 | -26 | -2.5 | 1,170,700 |
| 22/03 | 1,080 | 1,180 | 1,029 | 1,035 | -45 | -4.2 | 1,144,800 |
| 22/02 | 1,023 | 1,093 | 1,002 | 1,080 | +50 | +4.9 | 527,700 |
| 22/01 | 1,220 | 1,236 | 995 | 1,030 | -186 | -15.3 | 801,300 |
| 21/12 | 1,146 | 1,325 | 1,141 | 1,216 | +51 | +4.4 | 631,300 |
| 21/11 | 1,387 | 1,438 | 1,153 | 1,165 | -192 | -14.2 | 492,400 |
▶︎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