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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,736 | 1,780 | 1,631 | 1,691 | -47 | -2.7 | 392,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,453 | 1,478 | 1,348 | 1,357 | -112 | -7.6 | 499,500 |
| 21/09 | 1,298 | 1,510 | 1,298 | 1,469 | +171 | +13.2 | 747,300 |
| 21/08 | 1,272 | 1,400 | 1,244 | 1,298 | +44 | +3.5 | 499,800 |
| 21/07 | 1,182 | 1,375 | 1,181 | 1,254 | +73 | +6.2 | 564,500 |
| 21/06 | 1,220 | 1,279 | 1,167 | 1,181 | -35 | -2.9 | 566,000 |
| 21/05 | 1,416 | 1,421 | 1,170 | 1,216 | -211 | -14.8 | 724,000 |
| 21/04 | 1,387 | 1,466 | 1,319 | 1,427 | +70 | +5.2 | 562,400 |
| 21/03 | 1,233 | 1,490 | 1,199 | 1,357 | +128 | +10.4 | 1,269,100 |
| 21/02 | 1,344 | 1,368 | 1,214 | 1,229 | -123 | -9.1 | 838,100 |
| 21/01 | 1,333 | 1,542 | 1,318 | 1,352 | +19 | +1.4 | 750,800 |
| 20/12 | 1,302 | 1,424 | 1,293 | 1,333 | +41 | +3.2 | 734,600 |
| 20/11 | 1,256 | 1,361 | 1,198 | 1,292 | +45 | +3.6 | 1,010,900 |
| 20/10 | 1,350 | 1,356 | 1,224 | 1,247 | -104 | -7.7 | 696,900 |
| 20/09 | 1,123 | 1,365 | 1,111 | 1,351 | +218 | +19.2 | 1,095,900 |
| 20/08 | 1,067 | 1,195 | 1,053 | 1,133 | +75 | +7.1 | 790,500 |
| 20/07 | 1,154 | 1,164 | 1,055 | 1,058 | -96 | -8.3 | 717,000 |
| 20/06 | 1,192 | 1,205 | 1,108 | 1,154 | -50 | -4.2 | 937,200 |
| 20/05 | 1,101 | 1,238 | 1,078 | 1,204 | +92 | +8.3 | 750,600 |
| 20/04 | 1,121 | 1,157 | 1,014 | 1,112 | -24 | -2.1 | 835,900 |
| 20/03 | 1,000 | 1,185 | 777 | 1,136 | +122 | +12.0 | 1,857,800 |
| 20/02 | 1,101 | 1,327 | 1,001 | 1,014 | -105 | -9.4 | 2,068,100 |
| 20/01 | 1,253 | 1,282 | 1,098 | 1,119 | -175 | -13.5 | 1,745,400 |
| 19/12 | 1,417 | 1,486 | 1,257 | 1,294 | -136 | -9.5 | 1,930,400 |
| 19/11 | 1,157 | 1,534 | 1,149 | 1,430 | +260 | +22.2 | 3,441,300 |
▶︎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
