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 | 46,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,329 | 1,337 | 1,270 | 1,279 | -41 | -3.1 | 161,800 |
| 9/22 | 1,381 | 1,389 | 1,310 | 1,320 | -61 | -4.4 | 137,500 |
| 9/15 | 1,345 | 1,390 | 1,331 | 1,381 | +43 | +3.2 | 128,100 |
| 9/8 | 1,341 | 1,387 | 1,333 | 1,338 | -1 | -0.1 | 189,600 |
| 9/1 | 1,270 | 1,343 | 1,270 | 1,339 | +78 | +6.2 | 162,700 |
| 8/25 | 1,275 | 1,286 | 1,246 | 1,261 | -11 | -0.9 | 152,300 |
| 8/18 | 1,387 | 1,394 | 1,255 | 1,272 | -101 | -7.4 | 201,800 |
| 8/10 | 1,250 | 1,380 | 1,250 | 1,373 | +111 | +8.8 | 385,300 |
| 8/4 | 1,345 | 1,354 | 1,250 | 1,262 | -63 | -4.8 | 200,100 |
| 7/28 | 1,345 | 1,368 | 1,293 | 1,325 | -6 | -0.5 | 166,800 |
| 7/21 | 1,320 | 1,341 | 1,301 | 1,331 | +21 | +1.6 | 153,100 |
| 7/14 | 1,359 | 1,377 | 1,288 | 1,310 | -48 | -3.5 | 225,500 |
| 7/7 | 1,404 | 1,411 | 1,340 | 1,358 | -26 | -1.9 | 164,400 |
| 6/30 | 1,394 | 1,460 | 1,367 | 1,384 | -18 | -1.3 | 194,000 |
| 6/23 | 1,378 | 1,435 | 1,358 | 1,402 | +34 | +2.5 | 238,900 |
| 6/16 | 1,345 | 1,382 | 1,330 | 1,368 | +34 | +2.6 | 211,300 |
| 6/9 | 1,336 | 1,346 | 1,296 | 1,334 | +28 | +2.1 | 233,300 |
| 6/2 | 1,393 | 1,401 | 1,269 | 1,306 | -57 | -4.2 | 277,200 |
| 5/26 | 1,347 | 1,401 | 1,343 | 1,363 | +17 | +1.3 | 253,100 |
| 5/19 | 1,390 | 1,404 | 1,337 | 1,346 | -38 | -2.8 | 179,700 |
| 5/12 | 1,347 | 1,393 | 1,295 | 1,384 | +38 | +2.8 | 317,300 |
| 5/2 | 1,340 | 1,355 | 1,333 | 1,346 | +20 | +1.5 | 87,300 |
| 4/28 | 1,417 | 1,431 | 1,280 | 1,326 | +14 | +1.1 | 723,600 |
| 4/21 | 1,309 | 1,320 | 1,283 | 1,312 | -1 | -0.1 | 166,800 |
| 4/14 | 1,272 | 1,323 | 1,246 | 1,313 | +65 | +5.2 | 169,000 |
| 4/7 | 1,312 | 1,357 | 1,232 | 1,248 | -45 | -3.5 | 203,700 |
| 3/31 | 1,265 | 1,326 | 1,255 | 1,293 | +40 | +3.2 | 284,800 |
| 3/24 | 1,278 | 1,283 | 1,241 | 1,253 | -35 | -2.7 | 141,700 |
| 3/17 | 1,341 | 1,346 | 1,258 | 1,288 | -78 | -5.7 | 266,000 |
| 3/10 | 1,382 | 1,415 | 1,359 | 1,366 | -14 | -1.0 | 223,100 |
▶︎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
