！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,330 | 1,360 | 1,305 | 1,308 | -25 | -1.9 | 60,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,335 | 1,373 | 1,318 | 1,333 | +27 | +2.1 | 119,900 |
| 4/19 | 1,376 | 1,376 | 1,296 | 1,306 | -71 | -5.2 | 151,500 |
| 4/12 | 1,388 | 1,405 | 1,363 | 1,377 | +6 | +0.4 | 99,100 |
| 4/5 | 1,456 | 1,456 | 1,337 | 1,371 | -66 | -4.6 | 139,300 |
| 3/29 | 1,490 | 1,515 | 1,404 | 1,437 | -60 | -4.0 | 203,000 |
| 3/22 | 1,480 | 1,537 | 1,471 | 1,497 | +31 | +2.1 | 124,500 |
| 3/15 | 1,420 | 1,466 | 1,355 | 1,466 | +35 | +2.5 | 195,400 |
| 3/8 | 1,429 | 1,450 | 1,392 | 1,431 | -1 | -0.1 | 174,500 |
| 3/1 | 1,520 | 1,520 | 1,416 | 1,432 | -73 | -4.9 | 208,500 |
| 2/22 | 1,522 | 1,536 | 1,481 | 1,505 | -9 | -0.6 | 121,000 |
| 2/16 | 1,440 | 1,516 | 1,435 | 1,514 | +85 | +6.0 | 155,200 |
| 2/9 | 1,587 | 1,645 | 1,426 | 1,429 | -126 | -8.1 | 294,500 |
| 2/2 | 1,513 | 1,567 | 1,513 | 1,555 | +47 | +3.1 | 149,900 |
| 1/26 | 1,577 | 1,593 | 1,501 | 1,508 | -67 | -4.3 | 166,500 |
| 1/19 | 1,670 | 1,724 | 1,573 | 1,575 | -75 | -4.6 | 191,800 |
| 1/12 | 1,602 | 1,668 | 1,556 | 1,650 | +48 | +3.0 | 147,600 |
| 1/5 | 1,587 | 1,625 | 1,523 | 1,602 | +15 | +1.0 | 73,700 |
| 12/29 | 1,540 | 1,609 | 1,522 | 1,587 | +53 | +3.5 | 162,100 |
| 12/22 | 1,465 | 1,548 | 1,415 | 1,534 | +66 | +4.5 | 178,300 |
| 12/15 | 1,356 | 1,512 | 1,356 | 1,468 | +111 | +8.2 | 378,700 |
| 12/8 | 1,301 | 1,398 | 1,289 | 1,357 | +49 | +3.8 | 230,100 |
| 12/1 | 1,319 | 1,336 | 1,294 | 1,308 | -4 | -0.3 | 119,200 |
| 11/24 | 1,338 | 1,338 | 1,290 | 1,312 | -19 | -1.4 | 84,200 |
| 11/17 | 1,320 | 1,341 | 1,291 | 1,331 | +24 | +1.8 | 139,500 |
| 11/10 | 1,388 | 1,399 | 1,256 | 1,307 | +2 | +0.2 | 306,700 |
| 11/2 | 1,259 | 1,327 | 1,241 | 1,305 | +34 | +2.7 | 113,500 |
| 10/27 | 1,287 | 1,289 | 1,232 | 1,271 | -16 | -1.2 | 129,800 |
| 10/20 | 1,296 | 1,310 | 1,270 | 1,287 | -18 | -1.4 | 118,000 |
| 10/13 | 1,256 | 1,343 | 1,254 | 1,305 | +58 | +4.7 | 131,400 |
| 10/6 | 1,287 | 1,298 | 1,216 | 1,247 | -32 | -2.5 | 153,100 |
▶︎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