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
1,662.8
円
(12:46)
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 | 1,653 | 1,654 | -50 | -2.9 | 40,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,295 | 1,313 | 1,198 | 1,293 | +16 | +1.3 | 294,600 |
| 11/6 | 1,256 | 1,361 | 1,247 | 1,277 | +30 | +2.4 | 232,500 |
| 10/30 | 1,279 | 1,306 | 1,239 | 1,247 | -3 | -0.2 | 157,300 |
| 10/23 | 1,255 | 1,272 | 1,224 | 1,250 | -16 | -1.3 | 172,000 |
| 10/16 | 1,272 | 1,314 | 1,264 | 1,266 | -26 | -2.0 | 119,400 |
| 10/9 | 1,326 | 1,353 | 1,267 | 1,292 | -27 | -2.1 | 193,300 |
| 10/2 | 1,274 | 1,365 | 1,261 | 1,319 | +67 | +5.4 | 289,500 |
| 9/25 | 1,285 | 1,299 | 1,244 | 1,252 | -45 | -3.5 | 246,100 |
| 9/18 | 1,263 | 1,319 | 1,263 | 1,297 | +49 | +3.9 | 279,500 |
| 9/11 | 1,157 | 1,248 | 1,157 | 1,248 | +90 | +7.8 | 244,900 |
| 9/4 | 1,128 | 1,164 | 1,111 | 1,158 | +41 | +3.7 | 122,800 |
| 8/28 | 1,107 | 1,154 | 1,104 | 1,117 | +8 | +0.7 | 123,100 |
| 8/21 | 1,155 | 1,161 | 1,098 | 1,109 | -46 | -4.0 | 129,200 |
| 8/14 | 1,161 | 1,195 | 1,145 | 1,155 | +5 | +0.4 | 279,900 |
| 8/7 | 1,067 | 1,175 | 1,053 | 1,150 | +92 | +8.7 | 226,300 |
| 7/31 | 1,156 | 1,164 | 1,055 | 1,058 | -70 | -6.2 | 189,200 |
| 7/22 | 1,136 | 1,150 | 1,109 | 1,128 | -9 | -0.8 | 60,300 |
| 7/17 | 1,130 | 1,149 | 1,082 | 1,137 | +23 | +2.1 | 171,600 |
| 7/10 | 1,116 | 1,159 | 1,108 | 1,114 | +4 | +0.4 | 185,200 |
| 7/3 | 1,153 | 1,171 | 1,085 | 1,110 | -54 | -4.6 | 176,300 |
| 6/26 | 1,179 | 1,180 | 1,131 | 1,164 | -26 | -2.2 | 194,700 |
| 6/19 | 1,125 | 1,196 | 1,119 | 1,190 | +57 | +5.0 | 315,200 |
| 6/12 | 1,165 | 1,181 | 1,128 | 1,133 | -22 | -1.9 | 150,900 |
| 6/5 | 1,192 | 1,205 | 1,108 | 1,155 | -49 | -4.1 | 210,800 |
| 5/29 | 1,214 | 1,238 | 1,184 | 1,204 | -2 | -0.2 | 261,900 |
| 5/22 | 1,150 | 1,212 | 1,127 | 1,206 | +14 | +1.2 | 171,500 |
| 5/15 | 1,160 | 1,217 | 1,143 | 1,192 | +41 | +3.6 | 189,500 |
| 5/8 | 1,078 | 1,151 | 1,078 | 1,151 | +61 | +5.6 | 106,400 |
| 5/1 | 1,121 | 1,157 | 1,078 | 1,090 | -17 | -1.5 | 128,200 |
| 4/24 | 1,067 | 1,111 | 1,039 | 1,107 | +27 | +2.5 | 143,000 |
▶︎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
