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
2010/12/30 133 133 131 131 91,000
2010/12/29 132 133 131 133 87,000
2010/12/28 131 133 130 131 125,000
2010/12/27 134 136 134 134 167,000
2010/12/24 136 136 135 136 92,000
2010/12/22 136 137 136 137 68,000
2010/12/21 138 138 137 137 68,000
2010/12/20 139 140 138 138 99,000
2010/12/17 138 138 135 137 154,000
2010/12/16 135 136 133 135 131,000
2010/12/15 136 137 135 136 75,000
2010/12/14 138 138 135 136 125,000
2010/12/13 138 138 136 137 77,000
2010/12/10 138 138 136 136 232,000
2010/12/09 131 139 131 138 590,000
2010/12/08 130 131 129 131 73,000
2010/12/07 129 130 129 130 82,000
2010/12/06 130 130 129 130 19,000
2010/12/03 129 130 128 129 31,000
2010/12/02 129 130 128 128 83,000
2010/12/01 129 129 119 128 137,000
2010/11/30 132 132 129 129 71,000
2010/11/29 129 131 129 131 57,000
2010/11/26 129 130 128 129 73,000
2010/11/25 128 129 127 127 65,000
2010/11/24 126 128 125 126 56,000
2010/11/22 126 127 125 126 56,000
2010/11/19 126 127 125 125 107,000
2010/11/18 123 125 123 124 144,000
2010/11/17 125 125 122 123 54,000
2010/11/16 125 127 125 125 36,000
2010/11/15 124 126 124 125 18,000
2010/11/12 125 126 124 124 48,000
2010/11/11 125 127 125 127 46,000
2010/11/10 124 126 124 125 100,000
2010/11/09 126 126 125 126 53,000
2010/11/08 127 127 125 126 68,000
2010/11/05 123 126 123 126 79,000
2010/11/04 119 122 119 122 99,000
2010/11/02 118 120 117 120 55,000
2010/11/01 119 120 118 118 114,000
2010/10/29 123 123 120 120 143,000
2010/10/28 126 127 126 126 118,000
2010/10/27 126 127 126 126 110,000
2010/10/26 126 128 126 126 46,000
2010/10/25 127 128 125 125 51,000
2010/10/22 126 128 125 126 75,000
2010/10/21 128 129 126 126 51,000
2010/10/20 131 131 128 129 107,000
2010/10/19 131 133 131 131 48,000
2010/10/18 132 133 131 132 70,000
2010/10/15 134 134 132 133 65,000
2010/10/14 135 135 134 135 51,000
2010/10/13 136 136 134 134 51,000
2010/10/12 138 138 136 136 36,000
2010/10/08 138 139 138 139 37,000
2010/10/07 138 139 138 139 40,000
2010/10/06 140 140 138 139 19,000
2010/10/05 139 139 137 139 44,000
2010/10/04 140 140 139 139 50,000
2010/10/01 142 142 140 140 69,000
2010/09/30 137 141 137 141 182,000
2010/09/29 137 139 137 139 108,000
2010/09/28 134 137 134 136 133,000
2010/09/27 132 133 132 133 35,000
2010/09/24 132 133 132 132 29,000
2010/09/22 133 133 132 132 29,000
2010/09/21 133 133 132 133 16,000
2010/09/17 133 133 132 132 34,000
2010/09/16 134 134 132 132 23,000
2010/09/15 132 134 132 134 48,000
2010/09/14 132 133 131 133 71,000
2010/09/13 135 135 133 133 81,000
2010/09/10 136 136 134 135 163,000
2010/09/09 135 135 134 135 53,000
2010/09/08 134 135 133 135 22,000
2010/09/07 136 136 134 134 35,000
2010/09/06 135 136 135 136 41,000
2010/09/03 133 134 133 134 39,000
2010/09/02 133 134 132 134 51,000
2010/09/01 134 134 132 133 65,000
2010/08/31 136 136 133 133 85,000
2010/08/30 134 136 133 136 84,000
2010/08/27 132 133 131 133 54,000
2010/08/26 132 132 131 132 58,000
2010/08/25 131 133 131 132 52,000
2010/08/24 132 133 131 133 42,000
2010/08/23 132 133 131 132 55,000
2010/08/20 133 134 132 132 33,000
2010/08/19 133 134 133 134 66,000
2010/08/18 134 134 133 133 67,000
2010/08/17 133 134 132 133 37,000
2010/08/16 133 134 133 134 75,000
2010/08/13 133 134 133 133 23,000
2010/08/12 134 134 132 134 95,000
2010/08/11 136 136 135 135 29,000
2010/08/10 139 140 137 137 116,000
2010/08/09 137 139 136 139 48,000
2010/08/06 136 137 135 137 37,000
2010/08/05 137 137 135 137 57,000
2010/08/04 137 137 135 135 32,000
2010/08/03 135 137 135 137 48,000
2010/08/02 135 137 135 135 45,000
2010/07/30 138 138 135 135 85,000
2010/07/29 139 139 137 139 76,000
2010/07/28 140 140 135 139 137,000
2010/07/27 142 143 138 140 324,000
2010/07/26 135 138 135 137 93,000
2010/07/23 134 135 133 134 57,000
2010/07/22 135 135 132 132 63,000
2010/07/21 137 138 135 135 70,000
2010/07/20 137 139 136 139 33,000
2010/07/16 140 140 138 139 81,000
2010/07/15 139 140 139 139 21,000
2010/07/14 140 142 140 140 40,000
2010/07/13 140 141 139 139 68,000
2010/07/12 138 139 137 138 30,000
2010/07/09 140 140 138 138 33,000
2010/07/08 139 140 138 139 45,000
2010/07/07 138 139 138 138 25,000
2010/07/06 141 141 137 140 59,000
2010/07/05 137 143 136 143 57,000
2010/07/02 135 136 134 135 35,000
2010/07/01 134 136 134 136 33,000
2010/06/30 134 136 133 134 166,000
2010/06/29 140 141 138 138 90,000
2010/06/28 140 140 139 140 40,000
2010/06/25 141 141 140 141 53,000
2010/06/24 144 144 142 143 51,000
2010/06/23 145 145 143 143 24,000
2010/06/22 144 146 144 146 56,000
2010/06/21 145 146 144 146 67,000
2010/06/18 143 146 143 145 70,000
2010/06/17 146 147 143 143 224,000
2010/06/16 144 144 142 143 65,000
2010/06/15 142 143 140 141 66,000
2010/06/14 142 143 141 141 84,000
2010/06/11 141 141 139 141 206,000
2010/06/10 139 144 137 139 837,000
2010/06/09 134 135 132 132 32,000
2010/06/08 133 135 133 134 34,000
2010/06/07 136 136 132 133 107,000
2010/06/04 138 138 136 137 30,000
2010/06/03 138 138 136 137 38,000
2010/06/02 136 138 135 135 114,000
2010/06/01 138 138 135 136 52,000
2010/05/31 136 137 135 137 67,000
2010/05/28 137 137 135 136 72,000
2010/05/27 131 136 131 135 63,000
2010/05/26 133 133 132 132 41,000
2010/05/25 134 134 131 134 103,000
2010/05/24 136 136 133 136 87,000
2010/05/21 133 137 133 133 173,000
2010/05/20 139 141 139 141 78,000
2010/05/19 140 141 139 141 122,000
2010/05/18 143 143 140 142 103,000
2010/05/17 143 145 142 142 100,000
2010/05/14 144 146 143 144 85,000
2010/05/13 146 147 144 145 201,000
2010/05/12 143 144 142 143 73,000
2010/05/11 147 147 142 142 120,000
2010/05/10 140 152 139 148 278,000
2010/05/07 142 143 139 140 200,000
2010/05/06 150 150 147 148 100,000
2010/04/30 152 152 150 151 146,000
2010/04/28 148 148 147 148 81,000
2010/04/27 150 151 149 151 83,000
2010/04/26 149 152 148 151 218,000
2010/04/23 147 149 147 147 47,000
2010/04/22 147 148 147 148 96,000
2010/04/21 145 148 145 147 102,000
2010/04/20 145 147 145 145 43,000
2010/04/19 146 147 144 144 134,000
2010/04/16 150 150 147 147 169,000
2010/04/15 152 152 150 150 124,000
2010/04/14 150 152 149 151 197,000
2010/04/13 150 150 148 149 188,000
2010/04/12 152 153 150 151 197,000
2010/04/09 153 153 149 152 234,000
2010/04/08 147 153 146 151 643,000
2010/04/07 146 147 146 146 107,000
2010/04/06 147 148 145 145 127,000
2010/04/05 147 147 146 147 87,000
2010/04/02 148 148 144 147 256,000
2010/04/01 147 148 145 148 163,000
2010/03/31 150 150 146 146 202,000
2010/03/30 145 147 144 147 181,000
2010/03/29 145 145 143 145 96,000
2010/03/26 143 145 143 145 137,000
2010/03/25 144 144 142 143 173,000
2010/03/24 145 145 144 145 44,000
2010/03/23 145 145 144 144 73,000
2010/03/19 148 148 143 145 388,000
2010/03/18 146 151 145 147 617,000
2010/03/17 143 145 143 145 108,000
2010/03/16 144 144 142 142 75,000
2010/03/15 145 145 144 145 167,000
2010/03/12 142 145 142 144 359,000
2010/03/11 141 142 141 142 68,000
2010/03/10 141 142 140 140 75,000
2010/03/09 143 143 141 141 92,000
2010/03/08 143 144 141 144 105,000
2010/03/05 141 142 141 142 90,000
2010/03/04 142 144 140 140 134,000
2010/03/03 141 145 141 143 283,000
2010/03/02 140 141 140 141 52,000
2010/03/01 141 142 139 139 70,000
2010/02/26 143 143 140 141 101,000
2010/02/25 141 143 140 143 113,000
2010/02/24 141 142 140 141 171,000
2010/02/23 144 144 142 143 57,000
2010/02/22 142 144 142 144 51,000
2010/02/19 144 145 141 141 65,000
2010/02/18 144 144 142 142 67,000
2010/02/17 141 143 141 143 94,000
2010/02/16 143 143 141 141 77,000
2010/02/15 143 146 141 143 252,000
2010/02/12 140 142 139 141 101,000
2010/02/10 141 142 139 139 71,000
2010/02/09 139 141 139 140 85,000
2010/02/08 139 141 138 139 79,000
2010/02/05 142 142 138 138 149,000
2010/02/04 144 144 141 143 102,000
2010/02/03 143 143 141 141 102,000
2010/02/02 145 146 141 141 219,000
2010/02/01 143 145 141 145 132,000
2010/01/29 144 146 143 143 265,000
2010/01/28 143 147 141 146 404,000
2010/01/27 144 147 141 142 895,000
2010/01/26 152 157 146 146 3,329,000
2010/01/25 137 139 137 138 55,000
2010/01/22 140 140 136 138 172,000
2010/01/21 139 142 139 142 138,000
2010/01/20 141 142 139 140 108,000
2010/01/19 140 141 140 141 45,000
2010/01/18 140 143 140 141 121,000
2010/01/15 142 142 141 142 94,000
2010/01/14 139 143 139 142 78,000
2010/01/13 142 142 139 139 74,000
2010/01/12 141 143 139 142 98,000
2010/01/08 140 141 139 141 71,000
2010/01/07 139 140 138 140 57,000
2010/01/06 140 140 138 139 46,000
2010/01/05 142 142 140 140 52,000
2010/01/04 141 141 139 141 41,000

このページの先頭へ