日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/02/02 2,519 2,555 2,500 2,501 40,800
2026/01/30 2,489 2,502 2,466 2,492 33,700
2026/01/29 2,470 2,495 2,430 2,489 49,200
2026/01/28 2,543 2,543 2,470 2,470 45,700
2026/01/27 2,531 2,545 2,501 2,543 38,700
2026/01/26 2,580 2,580 2,521 2,525 49,300
2026/01/23 2,589 2,596 2,562 2,580 24,300
2026/01/22 2,559 2,577 2,536 2,575 44,300
2026/01/21 2,553 2,553 2,515 2,531 58,600
2026/01/20 2,541 2,571 2,525 2,553 61,700
2026/01/19 2,525 2,552 2,522 2,532 41,100
2026/01/16 2,519 2,520 2,486 2,519 77,700
2026/01/15 2,460 2,528 2,460 2,507 116,500
2026/01/14 2,448 2,471 2,435 2,470 103,500
2026/01/13 2,403 2,455 2,387 2,449 238,200
2026/01/09 2,345 2,366 2,336 2,345 87,500
2026/01/08 2,330 2,354 2,330 2,339 96,500
2026/01/07 2,317 2,329 2,293 2,329 105,600
2026/01/06 2,313 2,328 2,311 2,311 87,400
2026/01/05 2,322 2,322 2,275 2,306 154,900
2025/12/30 2,276 2,313 2,269 2,313 132,500
2025/12/29 2,203 2,278 2,203 2,276 372,500
2025/12/26 2,390 2,416 2,385 2,411 165,800
2025/12/25 2,382 2,387 2,370 2,385 132,200
2025/12/24 2,395 2,400 2,367 2,382 110,600
2025/12/23 2,333 2,365 2,326 2,360 87,200
2025/12/22 2,342 2,348 2,322 2,325 93,400
2025/12/19 2,310 2,323 2,308 2,315 58,700
2025/12/18 2,297 2,310 2,286 2,308 89,900
2025/12/17 2,322 2,322 2,297 2,301 124,300
2025/12/16 2,348 2,350 2,320 2,322 76,100
2025/12/15 2,329 2,347 2,317 2,344 71,000
2025/12/12 2,325 2,336 2,309 2,311 83,600
2025/12/11 2,346 2,353 2,300 2,308 85,300
2025/12/10 2,337 2,353 2,327 2,345 54,400
2025/12/09 2,361 2,368 2,327 2,330 95,300
2025/12/08 2,345 2,360 2,339 2,354 47,800
2025/12/05 2,375 2,375 2,344 2,345 66,600
2025/12/04 2,394 2,404 2,371 2,376 81,800
2025/12/03 2,408 2,416 2,390 2,390 67,000
2025/12/02 2,430 2,436 2,402 2,404 64,100
2025/12/01 2,488 2,498 2,425 2,430 89,300
2025/11/28 2,420 2,478 2,405 2,460 74,800
2025/11/27 2,383 2,423 2,374 2,420 65,800
2025/11/26 2,364 2,380 2,347 2,365 90,100
2025/11/25 2,362 2,370 2,311 2,319 41,800
2025/11/21 2,332 2,349 2,327 2,338 51,500
2025/11/20 2,333 2,359 2,330 2,340 30,500
2025/11/19 2,306 2,330 2,300 2,323 28,500
2025/11/18 2,323 2,341 2,299 2,300 34,000
2025/11/17 2,339 2,344 2,310 2,335 33,600
2025/11/14 2,315 2,340 2,270 2,323 89,800
2025/11/13 2,322 2,337 2,315 2,330 33,900
2025/11/12 2,290 2,344 2,290 2,322 50,600
2025/11/11 2,296 2,301 2,270 2,291 57,200
2025/11/10 2,284 2,316 2,274 2,296 61,600
2025/11/07 2,200 2,274 2,200 2,274 68,000
2025/11/06 2,222 2,256 2,180 2,194 94,300
2025/11/05 2,215 2,226 2,171 2,222 40,200
2025/11/04 2,206 2,233 2,190 2,205 51,500
2025/10/31 2,192 2,205 2,170 2,200 44,200
2025/10/30 2,185 2,189 2,155 2,186 51,400
2025/10/29 2,227 2,236 2,164 2,166 58,000
2025/10/28 2,200 2,225 2,180 2,219 53,800
2025/10/27 2,172 2,212 2,170 2,199 64,000
2025/10/24 2,174 2,177 2,163 2,164 22,100
2025/10/23 2,160 2,184 2,160 2,174 32,800
2025/10/22 2,145 2,160 2,132 2,159 38,000
2025/10/21 2,163 2,166 2,138 2,139 39,400
2025/10/20 2,178 2,178 2,144 2,154 43,600
2025/10/17 2,193 2,199 2,157 2,162 39,800
2025/10/16 2,180 2,202 2,180 2,193 29,500
2025/10/15 2,160 2,199 2,150 2,178 58,400
2025/10/14 2,142 2,155 2,123 2,150 39,200
2025/10/10 2,200 2,200 2,144 2,161 33,400
2025/10/09 2,200 2,215 2,185 2,203 47,000
2025/10/08 2,180 2,206 2,177 2,200 40,400
2025/10/07 2,150 2,177 2,135 2,174 31,800
2025/10/06 2,152 2,156 2,126 2,144 48,500
2025/10/03 2,136 2,157 2,121 2,136 41,500
2025/10/02 2,153 2,158 2,115 2,140 35,900
2025/10/01 2,195 2,200 2,138 2,146 53,400
2025/09/30 2,175 2,194 2,162 2,191 41,300
2025/09/29 2,140 2,179 2,133 2,179 59,400
2025/09/26 2,109 2,135 2,109 2,135 22,900
2025/09/25 2,105 2,114 2,059 2,109 37,100
2025/09/24 2,100 2,107 2,094 2,098 18,900
2025/09/22 2,100 2,116 2,100 2,100 20,100
2025/09/19 2,107 2,107 2,051 2,091 37,500
2025/09/18 2,125 2,125 2,093 2,096 28,700
2025/09/17 2,127 2,127 2,100 2,105 24,200
2025/09/16 2,116 2,130 2,114 2,127 13,800
2025/09/12 2,121 2,131 2,103 2,116 26,200
2025/09/11 2,135 2,140 2,113 2,121 20,100
2025/09/10 2,141 2,148 2,128 2,135 17,600
2025/09/09 2,165 2,175 2,135 2,144 23,700
2025/09/08 2,162 2,166 2,143 2,159 20,600
2025/09/05 2,154 2,164 2,142 2,147 15,100
2025/09/04 2,154 2,155 2,139 2,153 21,700
2025/09/03 2,164 2,169 2,143 2,162 16,000
2025/09/02 2,159 2,172 2,138 2,151 42,300
2025/09/01 2,109 2,134 2,109 2,129 35,800
2025/08/29 2,118 2,120 2,082 2,098 34,300
2025/08/28 2,108 2,120 2,108 2,118 18,600
2025/08/27 2,138 2,138 2,105 2,106 27,400
2025/08/26 2,162 2,166 2,126 2,138 23,500
2025/08/25 2,208 2,222 2,157 2,163 49,600
2025/08/22 2,123 2,198 2,115 2,195 73,100
2025/08/21 2,115 2,120 2,100 2,109 17,900
2025/08/20 2,112 2,117 2,103 2,108 22,200
2025/08/19 2,098 2,117 2,088 2,115 29,800
2025/08/18 2,072 2,099 2,067 2,094 49,700
2025/08/15 2,065 2,073 2,040 2,057 38,000
2025/08/14 2,040 2,061 2,028 2,051 45,900
2025/08/13 2,061 2,070 2,036 2,042 66,000
2025/08/12 2,080 2,088 2,064 2,064 38,800
2025/08/08 2,022 2,091 2,010 2,081 77,600
2025/08/07 2,005 2,026 2,005 2,026 24,800
2025/08/06 2,009 2,031 2,000 2,031 34,800
2025/08/05 1,974 2,009 1,953 2,003 62,500
2025/08/04 1,936 1,978 1,902 1,954 109,900
2025/08/01 1,950 1,956 1,939 1,940 22,800
2025/07/31 1,950 1,954 1,931 1,945 25,300
2025/07/30 1,945 1,955 1,931 1,954 24,300
2025/07/29 1,949 1,951 1,926 1,938 27,200
2025/07/28 1,935 1,950 1,932 1,942 33,800
2025/07/25 1,912 1,968 1,912 1,932 74,100
2025/07/24 1,923 1,929 1,881 1,909 44,700
2025/07/23 1,942 1,943 1,923 1,923 21,500
2025/07/22 1,921 1,938 1,920 1,933 30,700
2025/07/18 1,927 1,932 1,915 1,921 40,400
2025/07/17 1,936 1,944 1,920 1,933 29,000
2025/07/16 1,958 1,969 1,939 1,949 43,400
2025/07/15 1,924 1,950 1,924 1,949 46,500
2025/07/14 1,930 1,944 1,911 1,918 47,400
2025/07/11 1,889 1,923 1,889 1,920 43,600
2025/07/10 1,876 1,885 1,866 1,885 46,000
2025/07/09 1,879 1,894 1,872 1,875 36,200
2025/07/08 1,852 1,870 1,850 1,861 43,600
2025/07/07 1,829 1,861 1,829 1,857 67,100
2025/07/04 1,816 1,825 1,801 1,811 51,400
2025/07/03 1,767 1,820 1,761 1,814 94,300
2025/07/02 1,789 1,794 1,747 1,767 67,800
2025/07/01 1,717 1,808 1,716 1,795 158,200
2025/06/30 1,709 1,740 1,703 1,726 121,200
2025/06/27 1,680 1,710 1,656 1,697 72,900
2025/06/26 1,670 1,680 1,670 1,677 25,200
2025/06/25 1,656 1,668 1,652 1,664 18,900
2025/06/24 1,640 1,662 1,640 1,655 19,600
2025/06/23 1,638 1,650 1,634 1,638 21,700
2025/06/20 1,636 1,649 1,636 1,638 29,900
2025/06/19 1,636 1,641 1,632 1,635 9,400
2025/06/18 1,635 1,643 1,632 1,636 9,900
2025/06/17 1,635 1,642 1,631 1,636 13,000
2025/06/16 1,625 1,645 1,625 1,633 17,500
2025/06/13 1,640 1,640 1,625 1,630 24,800
2025/06/12 1,639 1,647 1,637 1,640 14,100
2025/06/11 1,640 1,641 1,633 1,635 9,500
2025/06/10 1,633 1,640 1,627 1,640 13,800
2025/06/09 1,640 1,645 1,626 1,632 25,100
2025/06/06 1,640 1,643 1,635 1,637 10,100
2025/06/05 1,643 1,645 1,631 1,640 24,700
2025/06/04 1,637 1,649 1,637 1,640 18,700
2025/06/03 1,654 1,654 1,637 1,637 20,900
2025/06/02 1,640 1,654 1,640 1,654 23,000
2025/05/30 1,626 1,645 1,624 1,640 34,900
2025/05/29 1,621 1,628 1,620 1,625 17,200
2025/05/28 1,627 1,629 1,621 1,621 15,000
2025/05/27 1,622 1,625 1,618 1,622 21,100
2025/05/26 1,624 1,629 1,618 1,622 15,400
2025/05/23 1,624 1,631 1,611 1,624 42,000
2025/05/22 1,635 1,644 1,620 1,621 27,600
2025/05/21 1,634 1,649 1,632 1,639 31,300
2025/05/20 1,619 1,637 1,617 1,633 35,700
2025/05/19 1,618 1,622 1,611 1,611 31,200
2025/05/16 1,631 1,632 1,618 1,624 17,300
2025/05/15 1,629 1,638 1,612 1,637 75,600
2025/05/14 1,614 1,632 1,601 1,617 34,800
2025/05/13 1,630 1,630 1,605 1,615 60,500
2025/05/12 1,693 1,712 1,615 1,630 134,600
2025/05/09 1,683 1,692 1,679 1,689 23,000
2025/05/08 1,679 1,679 1,651 1,673 29,900
2025/05/07 1,663 1,680 1,657 1,676 21,700
2025/05/02 1,669 1,674 1,641 1,650 33,500
2025/05/01 1,680 1,680 1,659 1,659 32,700
2025/04/30 1,691 1,692 1,668 1,689 32,100
2025/04/28 1,681 1,692 1,679 1,691 15,300
2025/04/25 1,687 1,693 1,679 1,679 31,300
2025/04/24 1,717 1,718 1,684 1,689 29,000
2025/04/23 1,712 1,717 1,701 1,716 40,600
2025/04/22 1,701 1,717 1,693 1,703 36,400
2025/04/21 1,685 1,702 1,681 1,701 30,100
2025/04/18 1,649 1,684 1,647 1,684 39,500
2025/04/17 1,628 1,646 1,628 1,646 15,100
2025/04/16 1,638 1,648 1,627 1,628 29,300
2025/04/15 1,644 1,645 1,632 1,639 24,200
2025/04/14 1,637 1,647 1,622 1,638 39,000
2025/04/11 1,580 1,618 1,560 1,618 35,100
2025/04/10 1,657 1,660 1,596 1,599 117,100
2025/04/09 1,560 1,574 1,520 1,554 74,200

このページの先頭へ