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
1999/12/30 255 255 252 253 40,000
1999/12/29 245 250 242 246 96,000
1999/12/28 260 268 245 245 183,000
1999/12/27 245 270 245 260 81,000
1999/12/24 250 255 245 246 106,000
1999/12/22 248 250 245 245 100,000
1999/12/21 246 250 245 250 103,000
1999/12/20 257 257 245 245 75,000
1999/12/17 252 255 247 247 94,000
1999/12/16 256 258 250 250 64,000
1999/12/15 253 255 249 251 167,000
1999/12/14 261 266 258 258 84,000
1999/12/13 270 270 261 261 54,000
1999/12/10 262 270 261 261 101,000
1999/12/09 271 275 261 262 86,000
1999/12/08 272 275 271 275 120,000
1999/12/07 279 279 271 274 86,000
1999/12/06 279 286 278 281 45,000
1999/12/03 275 280 271 274 49,000
1999/12/02 279 280 275 275 47,000
1999/12/01 280 281 276 276 67,000
1999/11/30 285 285 275 280 95,000
1999/11/29 271 275 270 275 53,000
1999/11/26 280 280 270 270 130,000
1999/11/25 282 282 275 279 126,000
1999/11/24 283 294 282 282 122,000
1999/11/22 290 294 280 281 189,000
1999/11/19 300 300 285 289 168,000
1999/11/18 305 305 285 295 236,000
1999/11/17 290 300 285 295 389,000
1999/11/16 251 285 242 285 238,000
1999/11/15 266 270 246 251 305,000
1999/11/12 265 277 260 265 438,000
1999/11/11 288 292 276 276 395,000
1999/11/10 296 300 286 292 558,000
1999/11/09 306 319 300 301 543,000
1999/11/08 335 340 310 312 709,000
1999/11/05 358 359 325 335 1,643,000
1999/11/04 370 381 350 353 6,007,000
1999/11/02 320 320 320 320 474,000
1999/11/01 246 246 239 240 35,000
1999/10/29 245 247 240 242 98,000
1999/10/28 231 238 231 237 91,000
1999/10/27 234 234 231 231 101,000
1999/10/26 235 237 231 232 57,000
1999/10/25 235 238 235 235 23,000
1999/10/22 236 239 233 233 73,000
1999/10/21 244 244 238 238 86,000
1999/10/20 243 243 240 240 87,000
1999/10/19 241 244 241 243 63,000
1999/10/18 246 253 245 250 32,000
1999/10/15 244 265 244 251 71,000
1999/10/14 242 245 241 241 73,000
1999/10/13 249 249 243 243 49,000
1999/10/12 245 252 245 247 82,000
1999/10/08 246 247 241 246 93,000
1999/10/07 248 249 241 241 64,000
1999/10/06 250 250 243 249 67,000
1999/10/05 260 260 245 245 92,000
1999/10/04 252 253 250 252 55,000
1999/10/01 255 257 250 250 51,000
1999/09/30 261 261 252 258 86,000
1999/09/29 256 257 251 256 81,000
1999/09/28 259 259 254 258 30,000
1999/09/27 255 260 254 260 30,000
1999/09/24 251 258 250 257 50,000
1999/09/22 251 259 250 252 48,000
1999/09/21 262 263 251 263 60,000
1999/09/20 257 261 256 257 32,000
1999/09/17 255 256 251 256 70,000
1999/09/16 255 255 251 255 75,000
1999/09/14 260 261 255 259 73,000
1999/09/13 268 273 261 268 33,000
1999/09/10 271 273 266 268 105,000
1999/09/09 255 266 251 266 66,000
1999/09/08 268 268 251 255 71,000
1999/09/07 266 266 256 259 89,000
1999/09/06 277 277 266 266 71,000
1999/09/03 273 276 272 272 56,000
1999/09/02 275 277 274 274 63,000
1999/09/01 278 280 276 276 36,000
1999/08/31 287 287 280 280 85,000
1999/08/30 282 285 280 282 62,000
1999/08/27 275 279 275 278 37,000
1999/08/26 274 279 273 274 66,000
1999/08/25 274 276 273 274 72,000
1999/08/24 281 281 271 274 122,000
1999/08/23 284 287 279 279 92,000
1999/08/20 281 287 281 287 17,000
1999/08/19 282 286 280 280 69,000
1999/08/18 286 290 283 289 61,000
1999/08/17 290 290 283 283 58,000
1999/08/16 276 292 275 290 37,000
1999/08/13 279 279 275 276 19,000
1999/08/12 280 280 272 280 38,000
1999/08/11 280 282 275 277 38,000
1999/08/10 273 283 269 283 37,000
1999/08/09 271 275 267 273 30,000
1999/08/06 270 270 265 265 139,000
1999/08/05 284 284 275 275 50,000
1999/08/04 281 290 280 280 43,000
1999/08/03 277 287 276 281 68,000
1999/08/02 272 285 272 277 85,000
1999/07/30 294 294 281 282 143,000
1999/07/29 293 298 289 290 86,000
1999/07/28 294 298 291 298 32,000
1999/07/27 298 300 290 294 82,000
1999/07/26 301 303 298 300 52,000
1999/07/23 301 305 300 305 115,000
1999/07/22 310 310 302 302 64,000
1999/07/21 314 314 302 309 95,000
1999/07/19 301 309 300 301 103,000
1999/07/16 307 309 305 309 107,000
1999/07/15 310 313 308 309 91,000
1999/07/14 311 319 310 310 84,000
1999/07/13 315 320 311 311 76,000
1999/07/12 320 320 310 313 88,000
1999/07/09 315 325 310 325 106,000
1999/07/08 320 325 310 310 180,000
1999/07/07 314 329 308 323 379,000
1999/07/06 307 310 305 305 121,000
1999/07/05 314 314 307 307 158,000
1999/07/02 312 313 307 309 191,000
1999/07/01 321 321 312 313 163,000
1999/06/30 321 321 310 311 110,000
1999/06/29 317 324 316 316 67,000
1999/06/28 315 320 313 318 179,000
1999/06/25 317 321 312 316 111,000
1999/06/24 324 332 318 318 269,000
1999/06/23 312 318 310 312 156,000
1999/06/22 316 318 311 312 139,000
1999/06/21 328 328 313 321 164,000
1999/06/18 334 335 316 318 348,000
1999/06/17 310 345 307 333 1,737,000
1999/06/16 310 311 306 309 94,000
1999/06/15 315 315 305 306 113,000
1999/06/14 309 315 308 315 130,000
1999/06/11 314 314 305 305 163,000
1999/06/10 309 310 306 309 83,000
1999/06/09 314 314 305 306 71,000
1999/06/08 295 310 292 310 237,000
1999/06/07 290 297 289 295 60,000
1999/06/04 287 290 285 290 45,000
1999/06/03 293 293 287 287 36,000
1999/06/02 290 294 288 293 54,000
1999/06/01 285 296 285 287 88,000
1999/05/31 289 289 285 287 83,000
1999/05/28 291 295 285 287 106,000
1999/05/27 298 299 291 299 50,000
1999/05/26 295 300 291 298 95,000
1999/05/25 297 305 297 305 96,000
1999/05/24 300 301 297 297 69,000
1999/05/21 300 310 300 304 115,000
1999/05/20 295 300 295 299 138,000
1999/05/19 300 300 293 295 82,000
1999/05/18 298 305 295 300 134,000
1999/05/17 310 310 295 300 165,000
1999/05/14 309 312 306 308 102,000
1999/05/13 316 316 309 311 137,000
1999/05/12 316 320 313 316 146,000
1999/05/11 322 324 311 311 211,000
1999/05/10 330 330 322 324 169,000
1999/05/07 330 330 326 329 262,000
1999/05/06 338 340 325 332 362,000
1999/04/30 328 334 321 333 607,000
1999/04/28 320 330 318 323 884,000
1999/04/27 305 329 302 320 794,000
1999/04/26 300 303 295 299 137,000
1999/04/23 301 305 296 299 167,000
1999/04/22 291 310 291 301 222,000
1999/04/21 306 310 295 296 165,000
1999/04/20 309 310 301 305 171,000
1999/04/19 314 320 309 309 231,000
1999/04/16 309 315 309 309 334,000
1999/04/15 311 315 306 307 381,000
1999/04/14 320 320 311 312 427,000
1999/04/13 319 324 311 322 503,000
1999/04/12 320 322 311 311 419,000
1999/04/09 308 322 305 322 1,095,000
1999/04/08 293 303 292 303 424,000
1999/04/07 293 297 291 294 258,000
1999/04/06 301 305 290 292 476,000
1999/04/05 291 300 291 298 368,000
1999/04/02 298 300 283 291 534,000
1999/04/01 277 301 266 298 1,354,000
1999/03/31 274 274 265 273 187,000
1999/03/30 271 275 265 269 271,000
1999/03/29 279 280 271 271 384,000
1999/03/26 285 288 270 280 987,000
1999/03/25 251 280 251 280 1,371,000
1999/03/24 255 257 250 250 167,000
1999/03/23 257 257 250 257 177,000
1999/03/19 249 256 248 256 230,000
1999/03/18 258 259 248 248 257,000
1999/03/17 260 260 250 256 360,000
1999/03/16 248 255 245 255 192,000
1999/03/15 255 255 243 245 119,000
1999/03/12 240 246 236 246 269,000
1999/03/11 240 240 228 240 254,000
1999/03/10 242 242 233 241 181,000
1999/03/09 249 250 242 242 89,000
1999/03/08 259 259 247 247 326,000
1999/03/05 237 245 237 245 193,000
1999/03/04 246 246 240 242 143,000
1999/03/03 242 246 240 246 151,000
1999/03/02 257 260 243 243 564,000
1999/03/01 250 257 248 253 890,000
1999/02/26 256 265 245 245 2,407,000
1999/02/25 229 245 229 245 1,293,000
1999/02/24 228 229 220 226 179,000
1999/02/23 215 230 210 230 304,000
1999/02/22 201 210 201 210 36,000
1999/02/19 200 208 200 200 64,000
1999/02/18 208 208 201 205 53,000
1999/02/17 210 210 205 206 76,000
1999/02/16 205 208 205 205 48,000
1999/02/15 205 207 205 205 17,000
1999/02/12 205 207 200 207 72,000
1999/02/10 198 205 198 205 56,000
1999/02/09 198 200 197 197 28,000
1999/02/08 196 200 196 200 24,000
1999/02/05 207 207 196 196 46,000
1999/02/04 199 200 196 197 46,000
1999/02/03 206 206 198 198 39,000
1999/02/02 206 206 200 202 42,000
1999/02/01 212 212 206 206 21,000
1999/01/29 215 215 209 211 102,000
1999/01/28 210 213 208 210 52,000
1999/01/27 210 214 208 210 63,000
1999/01/26 205 210 205 207 62,000
1999/01/25 201 205 199 205 81,000
1999/01/22 207 208 203 203 56,000
1999/01/21 199 209 199 209 62,000
1999/01/20 197 200 195 199 60,000
1999/01/19 203 203 197 199 72,000
1999/01/18 208 208 201 203 32,000
1999/01/14 195 200 195 200 34,000
1999/01/13 195 195 194 195 40,000
1999/01/12 200 200 195 195 26,000
1999/01/11 196 200 195 195 14,000
1999/01/08 200 204 194 196 149,000
1999/01/07 205 210 200 200 172,000
1999/01/06 198 204 198 204 49,000
1999/01/05 216 216 190 198 159,000
1999/01/04 220 220 211 211 15,000

このページの先頭へ