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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,515 | 1,528 | 1,509 | 1,519 | 37,600 |
| 2024/07/25 | 1,493 | 1,524 | 1,485 | 1,515 | 48,900 |
| 2024/07/24 | 1,521 | 1,521 | 1,500 | 1,509 | 48,200 |
| 2024/07/23 | 1,515 | 1,523 | 1,512 | 1,523 | 21,500 |
| 2024/07/22 | 1,531 | 1,534 | 1,505 | 1,513 | 41,000 |
| 2024/07/19 | 1,519 | 1,535 | 1,516 | 1,535 | 17,500 |
| 2024/07/18 | 1,525 | 1,538 | 1,514 | 1,525 | 26,600 |
| 2024/07/17 | 1,530 | 1,542 | 1,524 | 1,538 | 18,900 |
| 2024/07/16 | 1,535 | 1,550 | 1,530 | 1,530 | 28,800 |
| 2024/07/12 | 1,538 | 1,551 | 1,531 | 1,534 | 30,200 |
| 2024/07/11 | 1,515 | 1,534 | 1,511 | 1,534 | 40,400 |
| 2024/07/10 | 1,508 | 1,518 | 1,497 | 1,515 | 36,300 |
| 2024/07/09 | 1,514 | 1,531 | 1,514 | 1,514 | 19,600 |
| 2024/07/08 | 1,515 | 1,539 | 1,509 | 1,521 | 31,900 |
| 2024/07/05 | 1,533 | 1,548 | 1,515 | 1,515 | 36,900 |
| 2024/07/04 | 1,560 | 1,560 | 1,532 | 1,532 | 22,500 |
| 2024/07/03 | 1,568 | 1,586 | 1,545 | 1,545 | 33,900 |
| 2024/07/02 | 1,552 | 1,575 | 1,547 | 1,572 | 43,600 |
| 2024/07/01 | 1,515 | 1,565 | 1,515 | 1,552 | 126,200 |
| 2024/06/28 | 1,516 | 1,521 | 1,492 | 1,492 | 36,200 |
| 2024/06/27 | 1,499 | 1,511 | 1,480 | 1,509 | 38,400 |
| 2024/06/26 | 1,488 | 1,506 | 1,470 | 1,483 | 104,400 |
| 2024/06/25 | 1,512 | 1,535 | 1,465 | 1,507 | 517,700 |
| 2024/06/24 | 1,329 | 1,356 | 1,327 | 1,348 | 13,900 |
| 2024/06/21 | 1,341 | 1,343 | 1,329 | 1,329 | 9,700 |
| 2024/06/20 | 1,328 | 1,341 | 1,328 | 1,341 | 6,100 |
| 2024/06/19 | 1,331 | 1,339 | 1,328 | 1,328 | 6,800 |
| 2024/06/18 | 1,324 | 1,341 | 1,319 | 1,331 | 18,800 |
| 2024/06/17 | 1,377 | 1,378 | 1,320 | 1,323 | 57,200 |
| 2024/06/14 | 1,365 | 1,382 | 1,363 | 1,377 | 8,500 |
| 2024/06/13 | 1,383 | 1,390 | 1,365 | 1,373 | 12,300 |
| 2024/06/12 | 1,403 | 1,403 | 1,381 | 1,381 | 6,600 |
| 2024/06/11 | 1,399 | 1,415 | 1,394 | 1,403 | 14,600 |
| 2024/06/10 | 1,371 | 1,401 | 1,371 | 1,391 | 18,800 |
| 2024/06/07 | 1,380 | 1,386 | 1,366 | 1,370 | 16,200 |
| 2024/06/06 | 1,365 | 1,385 | 1,360 | 1,381 | 15,700 |
| 2024/06/05 | 1,372 | 1,375 | 1,360 | 1,365 | 8,800 |
| 2024/06/04 | 1,373 | 1,373 | 1,359 | 1,363 | 13,100 |
| 2024/06/03 | 1,361 | 1,380 | 1,356 | 1,373 | 19,000 |
| 2024/05/31 | 1,323 | 1,350 | 1,323 | 1,350 | 24,300 |
| 2024/05/30 | 1,315 | 1,326 | 1,301 | 1,322 | 31,300 |
| 2024/05/29 | 1,361 | 1,361 | 1,330 | 1,330 | 21,800 |
| 2024/05/28 | 1,371 | 1,379 | 1,360 | 1,369 | 13,900 |
| 2024/05/27 | 1,353 | 1,371 | 1,353 | 1,360 | 14,400 |
| 2024/05/24 | 1,359 | 1,365 | 1,341 | 1,345 | 25,400 |
| 2024/05/23 | 1,381 | 1,381 | 1,361 | 1,375 | 46,200 |
| 2024/05/22 | 1,389 | 1,397 | 1,385 | 1,389 | 12,000 |
| 2024/05/21 | 1,411 | 1,416 | 1,388 | 1,389 | 37,400 |
| 2024/05/20 | 1,411 | 1,418 | 1,406 | 1,411 | 17,100 |
| 2024/05/17 | 1,386 | 1,411 | 1,385 | 1,411 | 24,900 |
| 2024/05/16 | 1,400 | 1,401 | 1,384 | 1,390 | 39,600 |
| 2024/05/15 | 1,415 | 1,425 | 1,386 | 1,388 | 43,500 |
| 2024/05/14 | 1,436 | 1,455 | 1,411 | 1,411 | 55,600 |
| 2024/05/13 | 1,446 | 1,481 | 1,437 | 1,455 | 119,400 |
| 2024/05/10 | 1,417 | 1,439 | 1,404 | 1,435 | 113,000 |
| 2024/05/09 | 1,257 | 1,478 | 1,251 | 1,412 | 333,500 |
| 2024/05/08 | 1,245 | 1,255 | 1,241 | 1,255 | 18,600 |
| 2024/05/07 | 1,252 | 1,252 | 1,237 | 1,242 | 13,300 |
| 2024/05/02 | 1,246 | 1,251 | 1,244 | 1,244 | 9,400 |
| 2024/05/01 | 1,252 | 1,256 | 1,245 | 1,250 | 13,200 |
| 2024/04/30 | 1,249 | 1,270 | 1,249 | 1,261 | 15,500 |
| 2024/04/26 | 1,249 | 1,252 | 1,241 | 1,248 | 71,600 |
| 2024/04/25 | 1,262 | 1,262 | 1,247 | 1,249 | 15,300 |
| 2024/04/24 | 1,259 | 1,262 | 1,245 | 1,254 | 15,700 |
| 2024/04/23 | 1,245 | 1,261 | 1,245 | 1,259 | 14,400 |
| 2024/04/22 | 1,232 | 1,244 | 1,232 | 1,241 | 13,800 |
| 2024/04/19 | 1,240 | 1,242 | 1,228 | 1,231 | 17,800 |
| 2024/04/18 | 1,237 | 1,248 | 1,237 | 1,247 | 9,100 |
| 2024/04/17 | 1,255 | 1,255 | 1,230 | 1,237 | 44,500 |
| 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 |