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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,726 | 1,726 | 1,695 | 1,695 | -9 | -0.5 | 23,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,642 | 1,719 | 1,642 | 1,704 | +47 | +2.8 | 105,200 |
| 11/15 | 1,697 | 1,729 | 1,631 | 1,657 | -66 | -3.8 | 110,000 |
| 11/8 | 1,704 | 1,780 | 1,687 | 1,723 | +19 | +1.1 | 118,600 |
| 11/1 | 1,661 | 1,768 | 1,661 | 1,704 | +47 | +2.8 | 167,500 |
| 10/25 | 1,700 | 1,714 | 1,623 | 1,657 | -39 | -2.3 | 115,500 |
| 10/18 | 1,783 | 1,788 | 1,685 | 1,696 | -85 | -4.8 | 89,200 |
| 10/11 | 1,840 | 1,845 | 1,770 | 1,781 | -19 | -1.1 | 115,800 |
| 10/4 | 1,716 | 1,820 | 1,687 | 1,800 | +44 | +2.5 | 169,300 |
| 9/27 | 1,741 | 1,819 | 1,695 | 1,756 | +27 | +1.6 | 188,200 |
| 9/20 | 1,616 | 1,729 | 1,602 | 1,729 | +135 | +8.5 | 178,000 |
| 9/13 | 1,628 | 1,672 | 1,586 | 1,594 | -34 | -2.1 | 130,900 |
| 9/6 | 1,670 | 1,670 | 1,596 | 1,628 | -24 | -1.5 | 106,000 |
| 8/30 | 1,696 | 1,730 | 1,652 | 1,652 | -44 | -2.6 | 135,000 |
| 8/23 | 1,700 | 1,730 | 1,642 | 1,696 | -7 | -0.4 | 97,100 |
| 8/16 | 1,600 | 1,703 | 1,572 | 1,703 | +135 | +8.6 | 165,600 |
| 8/9 | 1,379 | 1,635 | 1,282 | 1,568 | +69 | +4.6 | 208,900 |
| 8/2 | 1,663 | 1,734 | 1,493 | 1,499 | -159 | -9.6 | 222,100 |
| 7/26 | 1,719 | 1,737 | 1,650 | 1,658 | -74 | -4.3 | 138,200 |
| 7/19 | 1,733 | 1,770 | 1,693 | 1,732 | -15 | -0.9 | 99,700 |
| 7/12 | 1,760 | 1,788 | 1,682 | 1,747 | -7 | -0.4 | 193,000 |
| 7/5 | 1,777 | 1,838 | 1,729 | 1,754 | -9 | -0.5 | 226,800 |
| 6/28 | 1,692 | 1,763 | 1,651 | 1,763 | +94 | +5.6 | 289,000 |
| 6/21 | 1,584 | 1,684 | 1,535 | 1,669 | +45 | +2.8 | 383,500 |
| 6/14 | 1,469 | 1,624 | 1,461 | 1,624 | +155 | +10.6 | 297,000 |
| 6/7 | 1,356 | 1,469 | 1,354 | 1,469 | +110 | +8.1 | 258,000 |
| 5/31 | 1,253 | 1,359 | 1,228 | 1,359 | +114 | +9.2 | 315,900 |
| 5/24 | 1,249 | 1,284 | 1,180 | 1,245 | -4 | -0.3 | 226,000 |
| 5/17 | 1,305 | 1,322 | 1,206 | 1,249 | -54 | -4.1 | 208,600 |
| 5/10 | 1,308 | 1,341 | 1,299 | 1,303 | -5 | -0.4 | 134,200 |
| 5/2 | 1,330 | 1,360 | 1,305 | 1,308 | -25 | -1.9 | 44,600 |
▶︎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
