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
2026/06/18 1,775 1,792 1,771 1,780 14,900
2026/06/17 1,767 1,809 1,767 1,775 23,400
2026/06/16 1,799 1,799 1,758 1,766 22,300
2026/06/15 1,805 1,835 1,793 1,793 23,900
2026/06/12 1,803 1,817 1,797 1,800 16,000
2026/06/11 1,824 1,825 1,777 1,803 32,400
2026/06/10 1,834 1,858 1,828 1,828 17,300
2026/06/09 1,840 1,875 1,833 1,842 9,500
2026/06/08 1,869 1,878 1,830 1,840 17,300
2026/06/05 1,867 1,891 1,856 1,881 10,800
2026/06/04 1,825 1,856 1,825 1,851 11,100
2026/06/03 1,833 1,856 1,813 1,847 20,900
2026/06/02 1,862 1,875 1,825 1,834 31,700
2026/06/01 1,942 1,942 1,863 1,876 42,800
2026/05/29 1,956 1,960 1,935 1,939 17,200
2026/05/28 1,940 1,971 1,935 1,955 19,100
2026/05/27 1,970 1,971 1,929 1,934 32,700
2026/05/26 1,980 1,995 1,970 1,971 17,000
2026/05/25 2,030 2,038 1,967 1,980 25,700
2026/05/22 2,047 2,047 2,012 2,027 15,200
2026/05/21 2,051 2,053 2,032 2,032 27,000
2026/05/20 2,073 2,073 2,021 2,036 20,000
2026/05/19 2,061 2,107 2,061 2,084 27,400
2026/05/18 2,081 2,087 2,057 2,061 22,600
2026/05/15 2,079 2,118 2,079 2,101 15,400
2026/05/14 2,117 2,118 2,080 2,081 18,400
2026/05/13 2,101 2,131 2,092 2,117 17,600
2026/05/12 2,118 2,120 2,071 2,086 30,400
2026/05/11 2,134 2,177 2,100 2,118 52,800
2026/05/08 2,144 2,147 2,117 2,133 19,000
2026/05/07 2,135 2,147 2,121 2,142 14,700
2026/05/01 2,139 2,143 2,121 2,122 19,600
2026/04/30 2,141 2,147 2,129 2,139 18,600
2026/04/28 2,120 2,144 2,120 2,144 15,500
2026/04/27 2,151 2,156 2,120 2,120 27,200
2026/04/24 2,171 2,184 2,165 2,166 14,200
2026/04/23 2,183 2,184 2,171 2,175 14,400
2026/04/22 2,203 2,210 2,182 2,182 18,600
2026/04/21 2,224 2,225 2,202 2,202 12,700
2026/04/20 2,217 2,226 2,215 2,226 8,100
2026/04/17 2,239 2,239 2,214 2,216 31,200
2026/04/16 2,275 2,275 2,242 2,246 28,600
2026/04/15 2,250 2,276 2,250 2,266 18,400
2026/04/14 2,241 2,266 2,241 2,250 11,900
2026/04/13 2,222 2,254 2,217 2,241 13,300
2026/04/10 2,271 2,271 2,223 2,223 22,100
2026/04/09 2,293 2,298 2,249 2,250 17,900
2026/04/08 2,262 2,282 2,262 2,282 15,000
2026/04/07 2,287 2,287 2,249 2,256 15,100
2026/04/06 2,253 2,271 2,250 2,265 24,500
2026/04/03 2,255 2,270 2,239 2,244 21,100
2026/03/27 2,174 2,198 2,160 2,191 33,700
2026/03/26 2,212 2,221 2,147 2,166 96,700
2026/03/25 2,199 2,242 2,199 2,228 82,200
2026/03/24 2,156 2,210 2,151 2,203 57,600
2026/03/23 2,200 2,200 2,112 2,114 171,200
2026/03/19 2,267 2,267 2,216 2,216 39,100
2026/03/18 2,249 2,282 2,249 2,281 23,500
2026/03/17 2,269 2,269 2,243 2,243 22,100
2026/03/16 2,230 2,245 2,225 2,231 99,600
2026/03/13 2,253 2,268 2,242 2,242 26,900
2026/03/12 2,317 2,318 2,248 2,248 31,000
2026/03/11 2,345 2,351 2,312 2,316 17,700
2026/03/10 2,305 2,358 2,301 2,337 54,000
2026/03/09 2,250 2,302 2,230 2,299 72,100
2026/03/06 2,310 2,315 2,285 2,294 31,000
2026/03/05 2,293 2,348 2,291 2,315 47,700
2026/03/04 2,258 2,279 2,223 2,247 135,700
2026/03/03 2,352 2,352 2,291 2,293 55,700
2026/03/02 2,350 2,360 2,330 2,345 32,700
2026/02/27 2,360 2,380 2,341 2,380 54,700
2026/02/26 2,350 2,385 2,345 2,360 44,800
2026/02/25 2,349 2,364 2,326 2,342 47,900
2026/02/24 2,315 2,338 2,286 2,325 70,900
2026/02/20 2,330 2,330 2,283 2,305 60,500
2026/02/19 2,337 2,360 2,291 2,345 148,100
2026/02/18 2,404 2,404 2,301 2,344 152,100
2026/02/17 2,441 2,470 2,393 2,404 80,900
2026/02/16 2,487 2,505 2,422 2,441 142,000
2026/02/13 2,670 2,670 2,531 2,537 84,300
2026/02/12 2,628 2,665 2,617 2,665 59,500
2026/02/10 2,611 2,642 2,607 2,626 40,500
2026/02/09 2,592 2,620 2,576 2,620 71,200
2026/02/06 2,564 2,582 2,551 2,569 19,900
2026/02/05 2,580 2,582 2,554 2,565 21,600
2026/02/04 2,561 2,581 2,551 2,573 43,800
2026/02/03 2,532 2,563 2,519 2,555 38,400
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

このページの先頭へ