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 | 1,679 | 1,680 | -24 | -1.4 | 38,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,244 | 1,251 | 1,213 | 1,235 | -11 | -0.9 | 109,000 |
| 6/4 | 1,242 | 1,264 | 1,202 | 1,246 | +8 | +0.7 | 94,500 |
| 5/28 | 1,271 | 1,322 | 1,170 | 1,238 | -20 | -1.6 | 245,500 |
| 5/21 | 1,267 | 1,295 | 1,250 | 1,258 | -4 | -0.3 | 100,000 |
| 5/14 | 1,401 | 1,401 | 1,220 | 1,262 | -142 | -10.1 | 269,400 |
| 5/7 | 1,416 | 1,421 | 1,361 | 1,404 | -23 | -1.6 | 79,000 |
| 4/30 | 1,436 | 1,456 | 1,370 | 1,427 | +11 | +0.8 | 134,300 |
| 4/23 | 1,444 | 1,456 | 1,374 | 1,416 | -27 | -1.9 | 94,200 |
| 4/16 | 1,360 | 1,466 | 1,341 | 1,443 | +101 | +7.5 | 131,200 |
| 4/9 | 1,414 | 1,414 | 1,319 | 1,342 | -67 | -4.8 | 139,900 |
| 4/2 | 1,434 | 1,490 | 1,357 | 1,409 | -17 | -1.2 | 302,400 |
| 3/26 | 1,434 | 1,459 | 1,383 | 1,426 | -12 | -0.8 | 227,200 |
| 3/19 | 1,330 | 1,443 | 1,330 | 1,438 | +102 | +7.6 | 243,800 |
| 3/12 | 1,293 | 1,350 | 1,267 | 1,336 | +61 | +4.8 | 283,000 |
| 3/5 | 1,233 | 1,282 | 1,199 | 1,275 | +46 | +3.7 | 275,500 |
| 2/26 | 1,248 | 1,256 | 1,214 | 1,229 | -16 | -1.3 | 190,400 |
| 2/19 | 1,277 | 1,277 | 1,225 | 1,245 | -21 | -1.7 | 170,100 |
| 2/12 | 1,235 | 1,292 | 1,215 | 1,266 | -54 | -4.1 | 299,800 |
| 2/5 | 1,344 | 1,368 | 1,293 | 1,320 | -32 | -2.4 | 177,800 |
| 1/29 | 1,347 | 1,394 | 1,346 | 1,352 | +17 | +1.3 | 152,500 |
| 1/22 | 1,381 | 1,427 | 1,333 | 1,335 | -16 | -1.2 | 153,300 |
| 1/15 | 1,482 | 1,542 | 1,351 | 1,351 | -84 | -5.9 | 277,300 |
| 1/8 | 1,333 | 1,480 | 1,318 | 1,435 | +102 | +7.7 | 167,700 |
| 12/30 | 1,376 | 1,390 | 1,327 | 1,333 | -31 | -2.3 | 103,700 |
| 12/25 | 1,400 | 1,420 | 1,318 | 1,364 | -60 | -4.2 | 155,900 |
| 12/18 | 1,345 | 1,424 | 1,340 | 1,424 | +79 | +5.9 | 177,500 |
| 12/11 | 1,339 | 1,379 | 1,313 | 1,345 | +6 | +0.5 | 168,800 |
| 12/4 | 1,344 | 1,355 | 1,292 | 1,339 | -6 | -0.5 | 227,400 |
| 11/27 | 1,297 | 1,361 | 1,285 | 1,345 | +98 | +7.9 | 197,300 |
| 11/20 | 1,320 | 1,338 | 1,247 | 1,247 | -46 | -3.6 | 187,800 |
▶︎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
