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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/08 | 1,580 | 1,593 | 1,549 | 1,585 | 119,300 |
| 2025/04/07 | 1,511 | 1,525 | 1,423 | 1,470 | 216,800 |
| 2025/04/04 | 1,616 | 1,620 | 1,535 | 1,590 | 202,400 |
| 2025/04/03 | 1,630 | 1,649 | 1,621 | 1,642 | 66,700 |
| 2025/04/02 | 1,699 | 1,699 | 1,663 | 1,663 | 40,800 |
| 2025/04/01 | 1,703 | 1,715 | 1,684 | 1,690 | 47,400 |
| 2025/03/31 | 1,710 | 1,710 | 1,683 | 1,688 | 84,800 |
| 2025/03/28 | 1,734 | 1,742 | 1,715 | 1,726 | 65,300 |
| 2025/03/27 | 1,712 | 1,756 | 1,706 | 1,756 | 86,600 |
| 2025/03/26 | 1,708 | 1,712 | 1,695 | 1,712 | 20,600 |
| 2025/03/25 | 1,710 | 1,718 | 1,705 | 1,707 | 32,200 |
| 2025/03/24 | 1,717 | 1,720 | 1,690 | 1,708 | 64,100 |
| 2025/03/21 | 1,714 | 1,725 | 1,696 | 1,716 | 54,500 |
| 2025/03/19 | 1,720 | 1,744 | 1,714 | 1,729 | 103,300 |
| 2025/03/18 | 1,722 | 1,723 | 1,699 | 1,717 | 67,700 |
| 2025/03/17 | 1,705 | 1,725 | 1,703 | 1,718 | 71,000 |
| 2025/03/14 | 1,691 | 1,700 | 1,677 | 1,700 | 68,700 |
| 2025/03/13 | 1,679 | 1,704 | 1,668 | 1,675 | 81,200 |
| 2025/03/12 | 1,639 | 1,675 | 1,638 | 1,669 | 141,500 |
| 2025/03/11 | 1,620 | 1,635 | 1,601 | 1,635 | 49,500 |
| 2025/03/10 | 1,620 | 1,633 | 1,612 | 1,632 | 78,600 |
| 2025/03/07 | 1,598 | 1,613 | 1,596 | 1,613 | 41,100 |
| 2025/03/06 | 1,596 | 1,611 | 1,589 | 1,597 | 56,700 |
| 2025/03/05 | 1,584 | 1,594 | 1,576 | 1,586 | 44,500 |
| 2025/03/04 | 1,592 | 1,593 | 1,577 | 1,582 | 61,300 |
| 2025/03/03 | 1,570 | 1,599 | 1,564 | 1,593 | 87,300 |
| 2025/02/28 | 1,566 | 1,573 | 1,541 | 1,554 | 76,300 |
| 2025/02/27 | 1,575 | 1,579 | 1,556 | 1,575 | 44,300 |
| 2025/02/26 | 1,569 | 1,577 | 1,546 | 1,565 | 100,600 |
| 2025/02/25 | 1,565 | 1,577 | 1,556 | 1,573 | 74,000 |
| 2025/02/21 | 1,588 | 1,606 | 1,570 | 1,572 | 82,300 |
| 2025/02/20 | 1,558 | 1,597 | 1,553 | 1,597 | 124,000 |
| 2025/02/19 | 1,550 | 1,565 | 1,545 | 1,558 | 70,100 |
| 2025/02/18 | 1,535 | 1,551 | 1,527 | 1,551 | 124,200 |
| 2025/02/17 | 1,559 | 1,568 | 1,531 | 1,532 | 121,400 |
| 2025/02/14 | 1,556 | 1,570 | 1,542 | 1,554 | 162,400 |
| 2025/02/13 | 1,538 | 1,574 | 1,532 | 1,545 | 304,100 |
| 2025/02/12 | 1,512 | 1,545 | 1,493 | 1,524 | 553,800 |
| 2025/02/10 | 1,663 | 1,728 | 1,490 | 1,492 | 1,190,700 |
| 2025/02/07 | 1,675 | 1,702 | 1,667 | 1,678 | 127,300 |
| 2025/02/06 | 1,656 | 1,677 | 1,646 | 1,671 | 69,800 |
| 2025/02/05 | 1,633 | 1,663 | 1,629 | 1,659 | 61,400 |
| 2025/02/04 | 1,653 | 1,673 | 1,623 | 1,631 | 96,900 |
| 2025/02/03 | 1,666 | 1,668 | 1,622 | 1,629 | 108,600 |
| 2025/01/31 | 1,621 | 1,663 | 1,607 | 1,663 | 130,400 |
| 2025/01/30 | 1,570 | 1,626 | 1,562 | 1,618 | 307,100 |
| 2025/01/29 | 1,540 | 1,577 | 1,532 | 1,569 | 79,000 |
| 2025/01/28 | 1,534 | 1,541 | 1,527 | 1,540 | 41,100 |
| 2025/01/27 | 1,530 | 1,533 | 1,515 | 1,532 | 76,900 |
| 2025/01/24 | 1,542 | 1,558 | 1,529 | 1,529 | 65,500 |
| 2025/01/23 | 1,533 | 1,549 | 1,525 | 1,543 | 49,500 |
| 2025/01/22 | 1,542 | 1,543 | 1,530 | 1,541 | 44,000 |
| 2025/01/21 | 1,554 | 1,558 | 1,539 | 1,542 | 28,500 |
| 2025/01/20 | 1,534 | 1,555 | 1,534 | 1,547 | 41,300 |
| 2025/01/17 | 1,531 | 1,538 | 1,516 | 1,533 | 89,600 |
| 2025/01/16 | 1,556 | 1,558 | 1,536 | 1,543 | 48,600 |
| 2025/01/15 | 1,551 | 1,555 | 1,536 | 1,555 | 53,000 |
| 2025/01/14 | 1,555 | 1,559 | 1,525 | 1,555 | 109,600 |
| 2025/01/10 | 1,575 | 1,586 | 1,554 | 1,554 | 73,500 |
| 2025/01/09 | 1,593 | 1,598 | 1,575 | 1,579 | 65,400 |
| 2025/01/08 | 1,582 | 1,613 | 1,575 | 1,591 | 91,700 |
| 2025/01/07 | 1,565 | 1,625 | 1,565 | 1,609 | 210,900 |
| 2025/01/06 | 1,550 | 1,581 | 1,535 | 1,564 | 212,600 |
| 2024/12/30 | 1,520 | 1,558 | 1,519 | 1,523 | 154,100 |
| 2024/12/27 | 1,505 | 1,531 | 1,484 | 1,520 | 340,100 |
| 2024/12/26 | 1,560 | 1,575 | 1,543 | 1,571 | 256,600 |
| 2024/12/25 | 1,555 | 1,567 | 1,533 | 1,552 | 153,700 |
| 2024/12/24 | 1,555 | 1,555 | 1,542 | 1,544 | 101,200 |
| 2024/12/23 | 1,542 | 1,551 | 1,525 | 1,540 | 145,700 |
| 2024/12/20 | 1,561 | 1,569 | 1,530 | 1,535 | 140,400 |
| 2024/12/19 | 1,550 | 1,559 | 1,535 | 1,559 | 145,400 |
| 2024/12/18 | 1,576 | 1,588 | 1,565 | 1,565 | 120,200 |
| 2024/12/17 | 1,605 | 1,610 | 1,569 | 1,576 | 209,500 |
| 2024/12/16 | 1,605 | 1,626 | 1,602 | 1,620 | 77,900 |
| 2024/12/13 | 1,600 | 1,614 | 1,596 | 1,597 | 45,900 |
| 2024/12/12 | 1,627 | 1,627 | 1,598 | 1,602 | 55,400 |
| 2024/12/11 | 1,606 | 1,622 | 1,599 | 1,609 | 51,100 |
| 2024/12/10 | 1,604 | 1,605 | 1,588 | 1,596 | 59,800 |
| 2024/12/09 | 1,575 | 1,615 | 1,554 | 1,605 | 122,400 |
| 2024/12/06 | 1,561 | 1,578 | 1,558 | 1,567 | 92,300 |
| 2024/12/05 | 1,604 | 1,614 | 1,544 | 1,560 | 198,200 |
| 2024/12/04 | 1,631 | 1,638 | 1,601 | 1,601 | 87,200 |
| 2024/12/03 | 1,590 | 1,640 | 1,587 | 1,631 | 169,800 |
| 2024/12/02 | 1,551 | 1,605 | 1,540 | 1,600 | 462,400 |
| 2024/11/29 | 1,452 | 1,458 | 1,444 | 1,451 | 66,100 |
| 2024/11/28 | 1,429 | 1,464 | 1,418 | 1,451 | 80,800 |
| 2024/11/27 | 1,479 | 1,479 | 1,419 | 1,437 | 206,400 |
| 2024/11/26 | 1,476 | 1,480 | 1,450 | 1,479 | 89,200 |
| 2024/11/25 | 1,450 | 1,472 | 1,449 | 1,472 | 52,600 |
| 2024/11/22 | 1,452 | 1,459 | 1,445 | 1,448 | 39,900 |
| 2024/11/21 | 1,443 | 1,450 | 1,437 | 1,448 | 50,400 |
| 2024/11/20 | 1,438 | 1,452 | 1,420 | 1,443 | 77,800 |
| 2024/11/19 | 1,449 | 1,449 | 1,425 | 1,436 | 76,200 |
| 2024/11/18 | 1,432 | 1,450 | 1,425 | 1,442 | 46,200 |
| 2024/11/15 | 1,430 | 1,443 | 1,427 | 1,439 | 39,100 |
| 2024/11/14 | 1,451 | 1,459 | 1,427 | 1,427 | 58,300 |
| 2024/11/13 | 1,451 | 1,460 | 1,447 | 1,449 | 28,500 |
| 2024/11/12 | 1,479 | 1,479 | 1,444 | 1,452 | 67,700 |
| 2024/11/11 | 1,455 | 1,471 | 1,455 | 1,468 | 64,400 |
| 2024/11/08 | 1,455 | 1,467 | 1,430 | 1,442 | 75,200 |
| 2024/11/07 | 1,438 | 1,455 | 1,429 | 1,447 | 83,100 |
| 2024/11/06 | 1,405 | 1,425 | 1,392 | 1,423 | 120,500 |
| 2024/11/05 | 1,456 | 1,475 | 1,319 | 1,392 | 729,100 |
| 2024/11/01 | 1,427 | 1,439 | 1,422 | 1,426 | 66,700 |
| 2024/10/31 | 1,423 | 1,448 | 1,410 | 1,445 | 74,800 |
| 2024/10/30 | 1,444 | 1,447 | 1,416 | 1,423 | 146,300 |
| 2024/10/29 | 1,447 | 1,467 | 1,438 | 1,445 | 101,400 |
| 2024/10/28 | 1,471 | 1,492 | 1,432 | 1,438 | 119,900 |
| 2024/10/25 | 1,516 | 1,528 | 1,450 | 1,467 | 75,000 |
| 2024/10/24 | 1,528 | 1,528 | 1,494 | 1,516 | 91,000 |
| 2024/10/23 | 1,541 | 1,588 | 1,538 | 1,539 | 52,300 |
| 2024/10/22 | 1,584 | 1,595 | 1,540 | 1,550 | 81,900 |
| 2024/10/21 | 1,578 | 1,592 | 1,565 | 1,585 | 44,700 |
| 2024/10/18 | 1,580 | 1,586 | 1,550 | 1,560 | 32,600 |
| 2024/10/17 | 1,587 | 1,587 | 1,571 | 1,580 | 16,600 |
| 2024/10/16 | 1,568 | 1,598 | 1,565 | 1,592 | 23,800 |
| 2024/10/15 | 1,576 | 1,600 | 1,575 | 1,581 | 23,800 |
| 2024/10/11 | 1,562 | 1,575 | 1,556 | 1,569 | 10,600 |
| 2024/10/10 | 1,569 | 1,574 | 1,549 | 1,562 | 26,100 |
| 2024/10/09 | 1,594 | 1,600 | 1,550 | 1,569 | 54,600 |
| 2024/10/08 | 1,605 | 1,616 | 1,593 | 1,593 | 18,300 |