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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,346 | 1,383 | 1,301 | 1,380 | +22 | +1.6 | 237,300 |
| 2/24 | 1,364 | 1,395 | 1,340 | 1,358 | -3 | -0.2 | 125,000 |
| 2/17 | 1,340 | 1,415 | 1,327 | 1,361 | +19 | +1.4 | 297,100 |
| 2/10 | 1,144 | 1,387 | 1,136 | 1,342 | +210 | +18.6 | 812,400 |
| 2/3 | 1,143 | 1,194 | 1,130 | 1,132 | -12 | -1.1 | 140,500 |
| 1/27 | 1,104 | 1,163 | 1,098 | 1,144 | +56 | +5.2 | 164,700 |
| 1/20 | 1,055 | 1,094 | 1,054 | 1,088 | +28 | +2.6 | 93,600 |
| 1/13 | 1,092 | 1,095 | 1,047 | 1,060 | -23 | -2.1 | 74,100 |
| 1/6 | 1,149 | 1,149 | 1,056 | 1,083 | -55 | -4.8 | 86,100 |
| 12/30 | 1,115 | 1,168 | 1,115 | 1,138 | +29 | +2.6 | 133,500 |
| 12/23 | 1,225 | 1,265 | 1,088 | 1,109 | +85 | +8.3 | 1,247,700 |
| 12/16 | 1,014 | 1,051 | 1,005 | 1,024 | +9 | +0.9 | 87,600 |
| 12/9 | 1,025 | 1,043 | 992 | 1,015 | -8 | -0.8 | 115,800 |
| 12/2 | 1,080 | 1,080 | 1,015 | 1,023 | -50 | -4.7 | 134,200 |
| 11/25 | 1,045 | 1,077 | 1,026 | 1,073 | +28 | +2.7 | 128,500 |
| 11/18 | 998 | 1,045 | 983 | 1,045 | +45 | +4.5 | 129,700 |
| 11/11 | 1,018 | 1,062 | 979 | 1,000 | -3 | -0.3 | 234,700 |
| 11/4 | 1,005 | 1,042 | 996 | 1,003 | +10 | +1.0 | 125,200 |
| 10/28 | 1,020 | 1,022 | 990 | 993 | -12 | -1.2 | 225,400 |
| 10/21 | 1,012 | 1,022 | 994 | 1,005 | -7 | -0.7 | 102,700 |
| 10/14 | 1,004 | 1,028 | 954 | 1,012 | -1 | -0.1 | 133,800 |
| 10/7 | 971 | 1,035 | 964 | 1,013 | +46 | +4.8 | 125,900 |
| 9/30 | 1,002 | 1,026 | 958 | 967 | -41 | -4.1 | 192,300 |
| 9/22 | 997 | 1,028 | 994 | 1,008 | +11 | +1.1 | 55,700 |
| 9/16 | 1,026 | 1,032 | 996 | 997 | -11 | -1.1 | 93,200 |
| 9/9 | 987 | 1,015 | 966 | 1,008 | +24 | +2.4 | 135,500 |
| 9/2 | 1,003 | 1,021 | 967 | 984 | -41 | -4.0 | 171,400 |
| 8/26 | 1,025 | 1,035 | 1,002 | 1,025 | -8 | -0.8 | 92,400 |
| 8/19 | 1,037 | 1,037 | 998 | 1,033 | +5 | +0.5 | 124,400 |
| 8/12 | 968 | 1,050 | 958 | 1,028 | +66 | +6.9 | 228,400 |
▶︎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
