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
1,652.9
円
(15:18)
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 | 1,641 | 1,656 | -48 | -2.8 | 46,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,074 | 1,143 | 1,022 | 1,080 | -8 | -0.7 | 188,000 |
| 4/10 | 1,031 | 1,138 | 1,028 | 1,088 | +57 | +5.5 | 286,900 |
| 4/3 | 1,169 | 1,181 | 1,014 | 1,031 | -154 | -13.0 | 265,700 |
| 3/27 | 1,007 | 1,185 | 968 | 1,185 | +148 | +14.3 | 457,400 |
| 3/19 | 825 | 1,043 | 810 | 1,037 | +221 | +27.1 | 390,300 |
| 3/13 | 928 | 938 | 777 | 816 | -142 | -14.8 | 465,800 |
| 3/6 | 1,000 | 1,060 | 956 | 958 | -56 | -5.5 | 389,700 |
| 2/28 | 1,072 | 1,082 | 1,001 | 1,014 | -114 | -10.1 | 448,900 |
| 2/21 | 1,154 | 1,162 | 1,121 | 1,128 | -49 | -4.2 | 250,500 |
| 2/14 | 1,239 | 1,264 | 1,163 | 1,177 | -63 | -5.1 | 310,000 |
| 2/7 | 1,101 | 1,327 | 1,101 | 1,240 | +121 | +10.8 | 1,058,700 |
| 1/31 | 1,125 | 1,153 | 1,098 | 1,119 | -27 | -2.4 | 343,000 |
| 1/24 | 1,130 | 1,183 | 1,130 | 1,146 | +20 | +1.8 | 381,900 |
| 1/17 | 1,220 | 1,220 | 1,118 | 1,126 | -86 | -7.1 | 473,600 |
| 1/10 | 1,253 | 1,282 | 1,212 | 1,212 | -82 | -6.3 | 546,900 |
| 12/30 | 1,288 | 1,294 | 1,258 | 1,294 | +6 | +0.5 | 104,900 |
| 12/27 | 1,427 | 1,427 | 1,257 | 1,288 | -139 | -9.7 | 577,200 |
| 12/20 | 1,448 | 1,465 | 1,405 | 1,427 | -22 | -1.5 | 411,300 |
| 12/13 | 1,486 | 1,486 | 1,420 | 1,449 | -7 | -0.5 | 410,100 |
| 12/6 | 1,417 | 1,464 | 1,403 | 1,456 | +26 | +1.8 | 426,900 |
| 11/29 | 1,427 | 1,472 | 1,385 | 1,430 | +24 | +1.7 | 1,073,200 |
| 11/22 | 1,395 | 1,488 | 1,362 | 1,406 | +6 | +0.4 | 527,000 |
| 11/15 | 1,471 | 1,493 | 1,343 | 1,400 | -85 | -5.7 | 737,400 |
| 11/8 | 1,182 | 1,534 | 1,173 | 1,485 | +326 | +28.1 | 1,089,300 |
| 11/1 | 1,175 | 1,219 | 1,147 | 1,159 | +3 | +0.3 | 347,400 |
| 10/25 | 1,118 | 1,160 | 1,107 | 1,156 | +50 | +4.5 | 135,100 |
| 10/18 | 1,085 | 1,150 | 1,083 | 1,106 | +37 | +3.5 | 177,700 |
| 10/11 | 1,030 | 1,082 | 1,027 | 1,069 | +40 | +3.9 | 202,500 |
| 10/4 | 1,063 | 1,073 | 1,019 | 1,029 | -44 | -4.1 | 153,600 |
| 9/27 | 1,056 | 1,090 | 1,021 | 1,073 | +25 | +2.4 | 166,200 |
▶︎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
