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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,726 | 1,726 | 1,684 | 1,684 | -20 | -1.2 | 24,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,220 | 1,236 | 1,166 | 1,173 | -43 | -3.5 | 116,700 |
| 12/30 | 1,192 | 1,248 | 1,169 | 1,216 | +18 | +1.5 | 107,200 |
| 12/24 | 1,243 | 1,243 | 1,191 | 1,198 | -51 | -4.1 | 118,800 |
| 12/17 | 1,316 | 1,325 | 1,208 | 1,249 | -44 | -3.4 | 122,400 |
| 12/10 | 1,210 | 1,303 | 1,201 | 1,293 | +79 | +6.5 | 178,900 |
| 12/3 | 1,175 | 1,238 | 1,141 | 1,214 | +24 | +2.0 | 215,000 |
| 11/26 | 1,251 | 1,274 | 1,190 | 1,190 | -74 | -5.9 | 92,000 |
| 11/19 | 1,311 | 1,318 | 1,242 | 1,264 | -47 | -3.6 | 95,200 |
| 11/12 | 1,387 | 1,387 | 1,275 | 1,311 | -76 | -5.5 | 115,400 |
| 11/5 | 1,387 | 1,438 | 1,375 | 1,387 | +30 | +2.2 | 78,800 |
| 10/29 | 1,422 | 1,478 | 1,357 | 1,357 | -76 | -5.3 | 150,700 |
| 10/22 | 1,412 | 1,433 | 1,373 | 1,433 | +21 | +1.5 | 85,400 |
| 10/15 | 1,375 | 1,414 | 1,348 | 1,412 | +20 | +1.4 | 103,800 |
| 10/8 | 1,429 | 1,429 | 1,363 | 1,392 | -26 | -1.8 | 116,000 |
| 10/1 | 1,498 | 1,510 | 1,414 | 1,418 | -79 | -5.3 | 223,900 |
| 9/24 | 1,459 | 1,497 | 1,425 | 1,497 | +17 | +1.2 | 112,400 |
| 9/17 | 1,412 | 1,480 | 1,382 | 1,480 | +60 | +4.2 | 196,500 |
| 9/10 | 1,345 | 1,420 | 1,344 | 1,420 | +71 | +5.3 | 199,000 |
| 9/3 | 1,286 | 1,349 | 1,272 | 1,349 | +67 | +5.2 | 137,200 |
| 8/27 | 1,274 | 1,300 | 1,244 | 1,282 | +21 | +1.7 | 88,800 |
| 8/20 | 1,285 | 1,298 | 1,246 | 1,261 | -33 | -2.6 | 89,000 |
| 8/13 | 1,383 | 1,400 | 1,269 | 1,294 | -59 | -4.4 | 146,500 |
| 8/6 | 1,272 | 1,361 | 1,272 | 1,353 | +99 | +7.9 | 97,400 |
| 7/30 | 1,272 | 1,300 | 1,249 | 1,254 | +12 | +1.0 | 121,800 |
| 7/21 | 1,228 | 1,254 | 1,208 | 1,242 | +5 | +0.4 | 81,800 |
| 7/16 | 1,272 | 1,375 | 1,235 | 1,237 | -5 | -0.4 | 168,200 |
| 7/9 | 1,223 | 1,250 | 1,207 | 1,242 | +19 | +1.6 | 137,200 |
| 7/2 | 1,200 | 1,238 | 1,176 | 1,223 | +30 | +2.5 | 138,800 |
| 6/25 | 1,238 | 1,250 | 1,167 | 1,193 | -71 | -5.6 | 203,800 |
| 6/18 | 1,236 | 1,279 | 1,213 | 1,264 | +29 | +2.4 | 105,500 |
▶︎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
