ミヨシ油脂(4404)の株価時系列情報
ミヨシ油脂(4404)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,261 | 1,261 | 1,252 | 1,255 | 21,800 |
| 2024/04/15 | 1,260 | 1,264 | 1,254 | 1,261 | 13,900 |
| 2024/04/12 | 1,264 | 1,265 | 1,255 | 1,263 | 22,100 |
| 2024/04/11 | 1,266 | 1,271 | 1,257 | 1,260 | 13,400 |
| 2024/04/10 | 1,289 | 1,289 | 1,269 | 1,269 | 18,500 |
| 2024/04/09 | 1,261 | 1,298 | 1,257 | 1,291 | 58,000 |
| 2024/04/08 | 1,270 | 1,270 | 1,261 | 1,262 | 12,900 |
| 2024/04/05 | 1,265 | 1,269 | 1,256 | 1,264 | 11,800 |
| 2024/04/04 | 1,261 | 1,274 | 1,261 | 1,269 | 10,500 |
| 2024/04/03 | 1,245 | 1,268 | 1,245 | 1,261 | 13,300 |
| 2024/04/02 | 1,266 | 1,270 | 1,248 | 1,250 | 29,900 |
| 2024/04/01 | 1,298 | 1,298 | 1,273 | 1,273 | 11,400 |
| 2024/03/29 | 1,291 | 1,297 | 1,281 | 1,294 | 35,500 |
| 2024/03/28 | 1,271 | 1,282 | 1,269 | 1,281 | 23,600 |
| 2024/03/27 | 1,265 | 1,269 | 1,259 | 1,266 | 33,800 |
| 2024/03/26 | 1,267 | 1,268 | 1,259 | 1,264 | 15,000 |
| 2024/03/25 | 1,283 | 1,283 | 1,270 | 1,271 | 14,600 |
| 2024/03/22 | 1,285 | 1,289 | 1,280 | 1,283 | 8,400 |
| 2024/03/21 | 1,282 | 1,295 | 1,263 | 1,285 | 42,000 |
| 2024/03/19 | 1,289 | 1,291 | 1,280 | 1,290 | 10,300 |
| 2024/03/18 | 1,297 | 1,299 | 1,281 | 1,289 | 14,400 |
| 2024/03/15 | 1,287 | 1,300 | 1,287 | 1,291 | 13,800 |
| 2024/03/14 | 1,280 | 1,291 | 1,280 | 1,288 | 10,600 |
| 2024/03/13 | 1,281 | 1,285 | 1,270 | 1,279 | 16,100 |
| 2024/03/12 | 1,262 | 1,281 | 1,258 | 1,281 | 13,000 |
| 2024/03/11 | 1,285 | 1,294 | 1,262 | 1,270 | 39,500 |
| 2024/03/08 | 1,282 | 1,310 | 1,282 | 1,300 | 14,100 |
| 2024/03/07 | 1,303 | 1,303 | 1,283 | 1,292 | 19,300 |
| 2024/03/06 | 1,290 | 1,306 | 1,290 | 1,301 | 14,200 |
| 2024/03/05 | 1,300 | 1,300 | 1,283 | 1,290 | 13,400 |
| 2024/03/04 | 1,325 | 1,325 | 1,302 | 1,302 | 27,500 |
| 2024/03/01 | 1,347 | 1,347 | 1,325 | 1,332 | 22,500 |
| 2024/02/29 | 1,327 | 1,356 | 1,327 | 1,346 | 46,900 |
| 2024/02/28 | 1,315 | 1,345 | 1,306 | 1,334 | 51,600 |
| 2024/02/27 | 1,290 | 1,317 | 1,288 | 1,310 | 30,600 |
| 2024/02/26 | 1,290 | 1,304 | 1,290 | 1,290 | 26,300 |
| 2024/02/22 | 1,281 | 1,294 | 1,281 | 1,290 | 27,500 |
| 2024/02/21 | 1,249 | 1,276 | 1,248 | 1,276 | 32,400 |
| 2024/02/20 | 1,253 | 1,262 | 1,246 | 1,249 | 26,000 |
| 2024/02/19 | 1,235 | 1,252 | 1,231 | 1,250 | 31,800 |
| 2024/02/16 | 1,236 | 1,253 | 1,226 | 1,235 | 42,100 |
| 2024/02/15 | 1,306 | 1,306 | 1,230 | 1,230 | 75,400 |
| 2024/02/14 | 1,312 | 1,318 | 1,311 | 1,312 | 103,600 |
| 2024/02/13 | 1,336 | 1,336 | 1,310 | 1,322 | 141,600 |
| 2024/02/09 | 1,311 | 1,327 | 1,311 | 1,316 | 32,800 |
| 2024/02/08 | 1,318 | 1,325 | 1,311 | 1,315 | 34,900 |
| 2024/02/07 | 1,316 | 1,328 | 1,313 | 1,325 | 27,600 |
| 2024/02/06 | 1,313 | 1,323 | 1,313 | 1,316 | 19,400 |
| 2024/02/05 | 1,325 | 1,325 | 1,315 | 1,315 | 31,200 |
| 2024/02/02 | 1,335 | 1,335 | 1,317 | 1,326 | 16,000 |
| 2024/02/01 | 1,335 | 1,342 | 1,330 | 1,330 | 20,500 |
| 2024/01/31 | 1,317 | 1,339 | 1,317 | 1,335 | 45,800 |
| 2024/01/30 | 1,327 | 1,328 | 1,312 | 1,317 | 70,300 |
| 2024/01/29 | 1,307 | 1,332 | 1,307 | 1,327 | 47,700 |
| 2024/01/26 | 1,310 | 1,312 | 1,304 | 1,308 | 40,400 |
| 2024/01/25 | 1,304 | 1,317 | 1,304 | 1,312 | 28,100 |
| 2024/01/24 | 1,307 | 1,311 | 1,304 | 1,305 | 20,500 |
| 2024/01/23 | 1,310 | 1,318 | 1,303 | 1,306 | 58,200 |
| 2024/01/22 | 1,305 | 1,322 | 1,305 | 1,317 | 36,900 |
| 2024/01/19 | 1,309 | 1,313 | 1,301 | 1,305 | 33,400 |
| 2024/01/18 | 1,302 | 1,312 | 1,299 | 1,307 | 43,100 |
| 2024/01/17 | 1,312 | 1,333 | 1,305 | 1,305 | 62,100 |
| 2024/01/16 | 1,314 | 1,315 | 1,305 | 1,310 | 35,100 |
| 2024/01/15 | 1,288 | 1,316 | 1,285 | 1,315 | 61,400 |
| 2024/01/12 | 1,305 | 1,311 | 1,284 | 1,286 | 90,600 |
| 2024/01/11 | 1,303 | 1,316 | 1,300 | 1,312 | 66,500 |
| 2024/01/10 | 1,305 | 1,305 | 1,287 | 1,296 | 37,200 |
| 2024/01/09 | 1,280 | 1,304 | 1,280 | 1,304 | 84,400 |
| 2024/01/05 | 1,259 | 1,277 | 1,259 | 1,271 | 47,300 |
| 2024/01/04 | 1,263 | 1,263 | 1,245 | 1,256 | 48,700 |
| 2023/12/29 | 1,265 | 1,268 | 1,258 | 1,263 | 59,600 |
| 2023/12/28 | 1,252 | 1,284 | 1,251 | 1,260 | 128,300 |
| 2023/12/27 | 1,324 | 1,326 | 1,302 | 1,322 | 200,700 |
| 2023/12/26 | 1,320 | 1,329 | 1,305 | 1,315 | 144,100 |
| 2023/12/25 | 1,364 | 1,366 | 1,343 | 1,350 | 50,800 |
| 2023/12/22 | 1,341 | 1,361 | 1,341 | 1,357 | 32,000 |
| 2023/12/21 | 1,351 | 1,351 | 1,333 | 1,342 | 37,800 |
| 2023/12/20 | 1,345 | 1,362 | 1,344 | 1,357 | 25,100 |
| 2023/12/19 | 1,335 | 1,347 | 1,328 | 1,344 | 36,600 |
| 2023/12/18 | 1,340 | 1,347 | 1,320 | 1,333 | 57,300 |
| 2023/12/15 | 1,360 | 1,365 | 1,342 | 1,351 | 31,200 |
| 2023/12/14 | 1,388 | 1,391 | 1,358 | 1,364 | 41,400 |
| 2023/12/13 | 1,387 | 1,397 | 1,380 | 1,388 | 24,600 |
| 2023/12/12 | 1,399 | 1,408 | 1,385 | 1,387 | 38,600 |
| 2023/12/11 | 1,387 | 1,421 | 1,363 | 1,394 | 75,800 |
| 2023/12/08 | 1,396 | 1,397 | 1,370 | 1,380 | 57,000 |
| 2023/12/07 | 1,419 | 1,429 | 1,407 | 1,407 | 44,700 |
| 2023/12/06 | 1,423 | 1,437 | 1,415 | 1,422 | 40,500 |
| 2023/12/05 | 1,459 | 1,463 | 1,426 | 1,430 | 92,200 |
| 2023/12/04 | 1,451 | 1,469 | 1,448 | 1,461 | 65,500 |
| 2023/12/01 | 1,455 | 1,480 | 1,451 | 1,451 | 45,700 |
| 2023/11/30 | 1,470 | 1,470 | 1,433 | 1,465 | 97,800 |
| 2023/11/29 | 1,470 | 1,493 | 1,465 | 1,473 | 66,500 |
| 2023/11/28 | 1,459 | 1,469 | 1,443 | 1,467 | 41,600 |
| 2023/11/27 | 1,426 | 1,463 | 1,425 | 1,463 | 59,000 |
| 2023/11/24 | 1,425 | 1,434 | 1,412 | 1,422 | 35,900 |
| 2023/11/22 | 1,392 | 1,439 | 1,391 | 1,422 | 59,900 |
| 2023/11/21 | 1,430 | 1,430 | 1,376 | 1,392 | 77,200 |
| 2023/11/20 | 1,388 | 1,428 | 1,385 | 1,419 | 79,000 |
| 2023/11/17 | 1,370 | 1,389 | 1,368 | 1,389 | 27,500 |
| 2023/11/16 | 1,350 | 1,378 | 1,342 | 1,378 | 35,500 |
| 2023/11/15 | 1,368 | 1,369 | 1,347 | 1,351 | 32,300 |
| 2023/11/14 | 1,343 | 1,364 | 1,343 | 1,358 | 25,600 |
| 2023/11/13 | 1,342 | 1,358 | 1,336 | 1,346 | 43,700 |
| 2023/11/10 | 1,334 | 1,344 | 1,315 | 1,344 | 61,000 |
| 2023/11/09 | 1,347 | 1,356 | 1,329 | 1,339 | 46,700 |
| 2023/11/08 | 1,384 | 1,384 | 1,325 | 1,333 | 103,100 |
| 2023/11/07 | 1,385 | 1,391 | 1,368 | 1,377 | 91,000 |
| 2023/11/06 | 1,326 | 1,450 | 1,320 | 1,364 | 520,700 |
| 2023/11/02 | 1,324 | 1,328 | 1,293 | 1,299 | 67,800 |
| 2023/11/01 | 1,330 | 1,330 | 1,308 | 1,324 | 81,400 |
| 2023/10/31 | 1,268 | 1,310 | 1,268 | 1,310 | 99,700 |
| 2023/10/30 | 1,265 | 1,287 | 1,259 | 1,265 | 130,600 |
| 2023/10/27 | 1,244 | 1,255 | 1,236 | 1,251 | 43,100 |
| 2023/10/26 | 1,216 | 1,244 | 1,216 | 1,244 | 52,400 |
| 2023/10/25 | 1,215 | 1,229 | 1,211 | 1,216 | 32,600 |
| 2023/10/24 | 1,210 | 1,214 | 1,188 | 1,213 | 37,300 |
| 2023/10/23 | 1,233 | 1,233 | 1,203 | 1,210 | 55,800 |
| 2023/10/20 | 1,245 | 1,245 | 1,211 | 1,232 | 160,900 |
| 2023/10/19 | 1,182 | 1,189 | 1,173 | 1,185 | 16,100 |
| 2023/10/18 | 1,175 | 1,184 | 1,170 | 1,182 | 25,800 |
| 2023/10/17 | 1,170 | 1,178 | 1,164 | 1,168 | 21,700 |
| 2023/10/16 | 1,175 | 1,186 | 1,160 | 1,165 | 34,100 |
| 2023/10/13 | 1,190 | 1,190 | 1,167 | 1,175 | 42,700 |
| 2023/10/12 | 1,210 | 1,215 | 1,190 | 1,191 | 30,400 |
| 2023/10/11 | 1,220 | 1,222 | 1,207 | 1,210 | 22,200 |
| 2023/10/10 | 1,192 | 1,220 | 1,192 | 1,215 | 40,800 |
| 2023/10/06 | 1,172 | 1,194 | 1,172 | 1,185 | 18,700 |
| 2023/10/05 | 1,145 | 1,176 | 1,145 | 1,172 | 20,100 |
| 2023/10/04 | 1,165 | 1,175 | 1,141 | 1,145 | 70,600 |
| 2023/10/03 | 1,193 | 1,196 | 1,171 | 1,187 | 38,600 |
| 2023/10/02 | 1,185 | 1,209 | 1,179 | 1,193 | 44,500 |
| 2023/09/29 | 1,191 | 1,200 | 1,170 | 1,175 | 32,100 |
| 2023/09/28 | 1,180 | 1,198 | 1,177 | 1,192 | 35,700 |
| 2023/09/27 | 1,180 | 1,184 | 1,162 | 1,184 | 25,300 |
| 2023/09/26 | 1,176 | 1,188 | 1,175 | 1,179 | 14,300 |
| 2023/09/25 | 1,175 | 1,183 | 1,169 | 1,181 | 22,500 |
| 2023/09/22 | 1,170 | 1,177 | 1,161 | 1,167 | 32,400 |
| 2023/09/21 | 1,183 | 1,184 | 1,167 | 1,167 | 16,200 |
| 2023/09/20 | 1,195 | 1,195 | 1,168 | 1,176 | 27,100 |
| 2023/09/19 | 1,199 | 1,199 | 1,185 | 1,195 | 19,900 |
| 2023/09/15 | 1,189 | 1,196 | 1,186 | 1,193 | 22,900 |
| 2023/09/14 | 1,175 | 1,188 | 1,175 | 1,186 | 15,200 |
| 2023/09/13 | 1,182 | 1,185 | 1,170 | 1,170 | 19,300 |
| 2023/09/12 | 1,185 | 1,185 | 1,176 | 1,182 | 13,300 |
| 2023/09/11 | 1,175 | 1,185 | 1,173 | 1,175 | 20,400 |
| 2023/09/08 | 1,170 | 1,182 | 1,167 | 1,175 | 33,100 |
| 2023/09/07 | 1,175 | 1,182 | 1,163 | 1,170 | 26,300 |
| 2023/09/06 | 1,157 | 1,181 | 1,155 | 1,176 | 78,600 |
| 2023/09/05 | 1,168 | 1,168 | 1,151 | 1,157 | 23,400 |
| 2023/09/04 | 1,154 | 1,166 | 1,152 | 1,165 | 22,000 |
| 2023/09/01 | 1,137 | 1,154 | 1,135 | 1,154 | 23,400 |
| 2023/08/31 | 1,147 | 1,149 | 1,137 | 1,137 | 18,800 |
| 2023/08/30 | 1,144 | 1,149 | 1,133 | 1,145 | 19,200 |
| 2023/08/29 | 1,138 | 1,149 | 1,130 | 1,144 | 20,700 |
| 2023/08/28 | 1,136 | 1,138 | 1,123 | 1,136 | 32,000 |
| 2023/08/25 | 1,097 | 1,132 | 1,093 | 1,130 | 99,600 |
| 2023/08/24 | 1,090 | 1,098 | 1,088 | 1,088 | 14,400 |
| 2023/08/23 | 1,074 | 1,093 | 1,074 | 1,093 | 19,600 |
| 2023/08/22 | 1,077 | 1,081 | 1,073 | 1,076 | 12,600 |
| 2023/08/21 | 1,080 | 1,084 | 1,074 | 1,077 | 13,700 |
| 2023/08/18 | 1,069 | 1,087 | 1,069 | 1,083 | 22,600 |
| 2023/08/17 | 1,081 | 1,086 | 1,055 | 1,076 | 52,500 |
| 2023/08/16 | 1,095 | 1,095 | 1,083 | 1,083 | 29,700 |
| 2023/08/15 | 1,092 | 1,105 | 1,087 | 1,093 | 30,300 |
| 2023/08/14 | 1,100 | 1,102 | 1,087 | 1,094 | 24,900 |
| 2023/08/10 | 1,100 | 1,100 | 1,076 | 1,098 | 36,400 |
| 2023/08/09 | 1,086 | 1,107 | 1,076 | 1,099 | 50,300 |
| 2023/08/08 | 1,080 | 1,089 | 1,062 | 1,080 | 49,400 |
| 2023/08/07 | 1,032 | 1,159 | 1,032 | 1,067 | 152,800 |
| 2023/08/04 | 1,030 | 1,032 | 1,026 | 1,032 | 28,700 |
| 2023/08/03 | 1,035 | 1,039 | 1,030 | 1,031 | 14,600 |
| 2023/08/02 | 1,042 | 1,042 | 1,035 | 1,036 | 12,100 |
| 2023/08/01 | 1,042 | 1,045 | 1,036 | 1,045 | 7,800 |
| 2023/07/31 | 1,032 | 1,040 | 1,032 | 1,040 | 12,900 |
| 2023/07/28 | 1,032 | 1,042 | 1,031 | 1,031 | 35,900 |
| 2023/07/27 | 1,034 | 1,039 | 1,034 | 1,034 | 6,700 |
| 2023/07/26 | 1,030 | 1,036 | 1,030 | 1,034 | 6,600 |
| 2023/07/25 | 1,030 | 1,038 | 1,030 | 1,033 | 9,200 |
| 2023/07/24 | 1,036 | 1,038 | 1,031 | 1,031 | 11,100 |
| 2023/07/21 | 1,033 | 1,034 | 1,026 | 1,030 | 8,400 |
| 2023/07/20 | 1,033 | 1,035 | 1,029 | 1,033 | 6,600 |
| 2023/07/19 | 1,032 | 1,036 | 1,028 | 1,030 | 5,300 |
| 2023/07/18 | 1,028 | 1,031 | 1,026 | 1,028 | 3,400 |
| 2023/07/14 | 1,033 | 1,033 | 1,022 | 1,026 | 9,000 |
| 2023/07/13 | 1,029 | 1,030 | 1,025 | 1,029 | 11,600 |
| 2023/07/12 | 1,039 | 1,039 | 1,029 | 1,029 | 10,400 |
| 2023/07/11 | 1,029 | 1,037 | 1,028 | 1,029 | 9,200 |
| 2023/07/10 | 1,025 | 1,034 | 1,025 | 1,029 | 15,100 |
| 2023/07/07 | 1,027 | 1,030 | 1,023 | 1,025 | 10,500 |
| 2023/07/06 | 1,030 | 1,032 | 1,027 | 1,029 | 8,300 |
| 2023/07/05 | 1,029 | 1,032 | 1,024 | 1,032 | 10,100 |
| 2023/07/04 | 1,026 | 1,031 | 1,026 | 1,026 | 9,100 |
| 2023/07/03 | 1,025 | 1,033 | 1,025 | 1,028 | 7,700 |
| 2023/06/30 | 1,030 | 1,033 | 1,021 | 1,024 | 21,500 |
| 2023/06/29 | 1,027 | 1,030 | 1,025 | 1,030 | 9,200 |
| 2023/06/28 | 1,026 | 1,028 | 1,018 | 1,027 | 16,600 |
| 2023/06/27 | 1,027 | 1,027 | 1,016 | 1,025 | 17,700 |
| 2023/06/26 | 1,027 | 1,029 | 1,020 | 1,027 | 7,500 |
| 2023/06/23 | 1,025 | 1,027 | 1,019 | 1,023 | 13,100 |