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
2017/12/29 1,491 1,495 1,476 1,483 13,800
2017/12/28 1,496 1,505 1,485 1,495 14,600
2017/12/27 1,489 1,498 1,429 1,496 17,000
2017/12/26 1,540 1,543 1,516 1,518 38,600
2017/12/25 1,557 1,557 1,541 1,545 14,500
2017/12/22 1,529 1,559 1,529 1,557 25,000
2017/12/21 1,532 1,545 1,532 1,534 18,200
2017/12/20 1,536 1,551 1,535 1,542 24,800
2017/12/19 1,541 1,560 1,534 1,547 30,900
2017/12/18 1,574 1,578 1,555 1,555 15,500
2017/12/15 1,564 1,570 1,552 1,560 25,200
2017/12/14 1,563 1,570 1,551 1,564 24,500
2017/12/13 1,542 1,558 1,538 1,557 16,300
2017/12/12 1,549 1,564 1,536 1,544 37,300
2017/12/11 1,530 1,549 1,524 1,548 24,800
2017/12/08 1,518 1,527 1,510 1,524 20,900
2017/12/07 1,510 1,535 1,510 1,522 20,800
2017/12/06 1,511 1,532 1,505 1,508 20,200
2017/12/05 1,537 1,538 1,514 1,514 28,000
2017/12/04 1,527 1,536 1,525 1,533 18,700
2017/12/01 1,518 1,521 1,508 1,517 11,900
2017/11/30 1,510 1,528 1,510 1,518 22,000
2017/11/29 1,517 1,529 1,515 1,529 22,600
2017/11/28 1,500 1,511 1,497 1,510 19,100
2017/11/27 1,500 1,505 1,489 1,491 22,000
2017/11/24 1,495 1,495 1,460 1,493 10,800
2017/11/22 1,497 1,497 1,480 1,489 7,400
2017/11/21 1,486 1,494 1,461 1,488 8,000
2017/11/20 1,460 1,494 1,460 1,483 10,100
2017/11/17 1,460 1,468 1,450 1,456 11,200
2017/11/16 1,445 1,471 1,437 1,455 14,500
2017/11/15 1,453 1,470 1,443 1,443 22,400
2017/11/14 1,481 1,481 1,455 1,456 27,700
2017/11/13 1,488 1,488 1,476 1,481 5,300
2017/11/10 1,473 1,489 1,470 1,489 14,000
2017/11/09 1,491 1,500 1,477 1,493 20,000
2017/11/08 1,480 1,503 1,479 1,494 16,100
2017/11/07 1,479 1,489 1,475 1,485 14,200
2017/11/06 1,470 1,488 1,468 1,479 18,400
2017/11/02 1,517 1,517 1,466 1,478 23,700
2017/11/01 1,500 1,520 1,496 1,517 30,500
2017/10/31 1,496 1,498 1,489 1,496 11,900
2017/10/30 1,492 1,499 1,483 1,499 43,700
2017/10/27 1,486 1,490 1,484 1,490 12,000
2017/10/26 1,477 1,485 1,477 1,484 13,500
2017/10/25 1,488 1,488 1,474 1,479 12,000
2017/10/24 1,479 1,487 1,473 1,481 11,100
2017/10/23 1,466 1,477 1,466 1,476 5,700
2017/10/20 1,463 1,470 1,463 1,466 8,300
2017/10/19 1,479 1,480 1,462 1,470 9,000
2017/10/18 1,482 1,483 1,473 1,479 5,800
2017/10/17 1,472 1,480 1,471 1,478 7,100
2017/10/16 1,472 1,475 1,459 1,473 7,300
2017/10/13 1,465 1,480 1,459 1,472 11,900
2017/10/12 1,469 1,469 1,454 1,463 11,800
2017/10/11 1,460 1,466 1,456 1,460 7,600
2017/10/10 1,459 1,460 1,453 1,460 6,600
2017/10/06 1,463 1,470 1,453 1,455 13,000
2017/10/05 1,461 1,467 1,454 1,454 7,000
2017/10/04 1,473 1,473 1,461 1,461 7,600
2017/10/03 1,478 1,489 1,469 1,473 14,200
2017/10/02 1,475 1,476 1,460 1,475 15,800
2017/09/29 1,472 1,474 1,461 1,472 10,000
2017/09/28 1,461 1,469 1,458 1,466 8,000
2017/09/27 1,471 1,475 1,456 1,465 11,100
2017/09/26 1,454 1,472 1,449 1,472 16,900
2017/09/25 1,438 1,467 1,434 1,454 13,700
2017/09/22 1,440 1,449 1,427 1,438 14,500
2017/09/21 1,449 1,455 1,443 1,450 7,300
2017/09/20 1,450 1,451 1,436 1,440 10,300
2017/09/19 1,444 1,457 1,435 1,443 24,800
2017/09/15 1,414 1,425 1,410 1,414 21,500
2017/09/14 1,420 1,428 1,408 1,427 18,700
2017/09/13 1,417 1,417 1,405 1,405 4,500
2017/09/12 1,401 1,422 1,396 1,406 19,500
2017/09/11 1,397 1,421 1,395 1,401 9,500
2017/09/08 1,385 1,406 1,381 1,395 15,900
2017/09/07 1,422 1,428 1,386 1,392 16,600
2017/09/06 1,385 1,424 1,366 1,422 28,200
2017/09/05 1,442 1,452 1,390 1,392 33,500
2017/09/04 1,485 1,485 1,441 1,442 25,500
2017/09/01 1,499 1,499 1,489 1,494 16,100
2017/08/31 1,500 1,500 1,490 1,497 15,400
2017/08/30 1,489 1,498 1,487 1,498 24,500
2017/08/29 1,480 1,489 1,480 1,486 8,000
2017/08/28 1,488 1,489 1,482 1,483 5,300
2017/08/25 1,477 1,490 1,477 1,484 8,600
2017/08/24 1,466 1,484 1,466 1,476 6,400
2017/08/23 1,480 1,483 1,463 1,468 16,000
2017/08/22 1,485 1,490 1,474 1,480 11,300
2017/08/21 1,479 1,492 1,477 1,485 16,000
2017/08/18 1,475 1,488 1,475 1,478 18,000
2017/08/17 1,479 1,494 1,477 1,486 28,100
2017/08/16 1,477 1,479 1,463 1,477 19,600
2017/08/15 1,452 1,478 1,452 1,475 16,900
2017/08/14 1,441 1,466 1,441 1,452 14,700
2017/08/10 1,460 1,466 1,442 1,457 24,000
2017/08/09 1,450 1,459 1,434 1,455 22,800
2017/08/08 1,461 1,461 1,451 1,454 20,500
2017/08/07 1,473 1,479 1,454 1,464 28,200
2017/08/04 1,465 1,475 1,461 1,473 43,400
2017/08/03 1,435 1,489 1,427 1,465 129,200
2017/08/02 1,426 1,426 1,416 1,420 8,400
2017/08/01 1,412 1,431 1,412 1,426 12,700
2017/07/31 1,427 1,429 1,409 1,411 17,000
2017/07/28 1,426 1,430 1,410 1,423 20,800
2017/07/27 1,425 1,434 1,420 1,422 18,000
2017/07/26 1,428 1,429 1,419 1,423 16,100
2017/07/25 1,430 1,431 1,422 1,424 7,700
2017/07/24 1,433 1,434 1,426 1,429 3,600
2017/07/21 1,434 1,438 1,424 1,433 7,200
2017/07/20 1,433 1,436 1,431 1,434 3,100
2017/07/19 1,420 1,436 1,420 1,422 9,000
2017/07/18 1,421 1,438 1,416 1,425 10,600
2017/07/14 1,421 1,432 1,415 1,423 5,000
2017/07/13 1,437 1,445 1,417 1,424 8,900
2017/07/12 1,433 1,434 1,423 1,423 6,300
2017/07/11 1,450 1,450 1,430 1,432 9,400
2017/07/10 1,410 1,428 1,410 1,415 7,100
2017/07/07 1,422 1,422 1,352 1,404 20,600
2017/07/06 1,418 1,428 1,418 1,422 6,200
2017/07/05 1,445 1,445 1,413 1,418 5,600
2017/07/04 1,427 1,428 1,412 1,416 6,600
2017/07/03 1,435 1,441 1,427 1,428 9,000
2017/06/30 1,427 1,444 1,425 1,435 13,600
2017/06/29 1,416 1,450 1,416 1,447 22,300
2017/06/28 1,403 1,470 1,401 1,416 15,100
2017/06/28 1 -> 0.10 分割
2017/06/27 143 144 143 143 53,000
2017/06/26 144 144 143 143 52,000
2017/06/23 145 145 144 144 81,000
2017/06/22 145 146 144 145 112,000
2017/06/21 146 146 144 145 71,000
2017/06/20 145 146 145 145 106,000
2017/06/19 144 146 144 145 66,000
2017/06/16 144 145 143 144 115,000
2017/06/15 145 146 144 145 83,000
2017/06/14 144 145 144 145 52,000
2017/06/13 145 146 144 144 86,000
2017/06/12 143 145 143 144 51,000
2017/06/09 143 144 143 144 87,000
2017/06/08 145 145 143 143 169,000
2017/06/07 145 145 144 145 54,000
2017/06/06 145 145 143 144 194,000
2017/06/05 147 147 145 146 104,000
2017/06/02 145 147 144 147 284,000
2017/06/01 145 146 143 146 476,000
2017/05/31 142 142 140 140 98,000
2017/05/30 141 142 140 142 91,000
2017/05/29 140 141 140 141 73,000
2017/05/26 141 142 140 140 82,000
2017/05/25 142 142 141 141 60,000
2017/05/24 141 142 141 142 90,000
2017/05/23 141 141 140 141 65,000
2017/05/22 140 142 140 141 77,000
2017/05/19 138 140 138 140 96,000
2017/05/18 140 141 138 138 136,000
2017/05/17 142 143 141 141 55,000
2017/05/16 142 143 141 143 101,000
2017/05/15 142 143 142 142 96,000
2017/05/12 143 143 142 143 83,000
2017/05/11 145 145 143 144 101,000
2017/05/10 142 145 142 145 270,000
2017/05/09 142 143 141 143 130,000
2017/05/08 144 144 142 143 143,000
2017/05/02 140 142 140 142 222,000
2017/05/01 138 139 138 138 30,000
2017/04/28 140 140 138 138 94,000
2017/04/27 139 140 138 140 124,000
2017/04/26 140 140 137 139 218,000
2017/04/25 139 140 139 140 51,000
2017/04/24 139 140 138 139 87,000
2017/04/21 138 139 138 139 52,000
2017/04/20 138 138 137 137 65,000
2017/04/19 135 139 135 138 129,000
2017/04/18 136 137 135 136 79,000
2017/04/17 133 137 133 136 110,000
2017/04/14 136 138 134 137 218,000
2017/04/13 137 137 136 136 92,000
2017/04/12 139 139 137 139 151,000
2017/04/11 139 140 138 139 78,000
2017/04/10 139 140 138 139 65,000
2017/04/07 139 140 138 138 122,000
2017/04/06 140 140 138 139 274,000
2017/04/05 141 141 140 141 68,000
2017/04/04 141 143 139 141 216,000
2017/04/03 141 141 140 140 132,000
2017/03/31 145 145 141 141 252,000
2017/03/30 144 145 143 145 145,000
2017/03/29 144 144 143 144 46,000
2017/03/28 142 143 141 143 127,000
2017/03/27 142 142 140 141 104,000
2017/03/24 142 143 141 142 104,000
2017/03/23 142 142 141 142 93,000
2017/03/22 140 142 139 141 241,000
2017/03/21 143 144 141 141 279,000
2017/03/17 144 145 142 144 203,000
2017/03/16 144 146 143 145 299,000
2017/03/15 143 144 142 143 94,000
2017/03/14 144 144 142 143 105,000
2017/03/13 143 144 143 144 137,000
2017/03/10 143 144 142 143 217,000
2017/03/09 143 143 142 142 86,000
2017/03/08 143 144 143 143 116,000
2017/03/07 143 145 143 143 158,000
2017/03/06 142 145 142 144 270,000
2017/03/03 144 144 142 142 106,000
2017/03/02 143 145 143 144 163,000
2017/03/01 143 143 142 143 34,000
2017/02/28 142 143 142 143 99,000
2017/02/27 142 142 141 142 231,000
2017/02/24 143 145 141 142 210,000
2017/02/23 144 144 143 144 124,000
2017/02/22 143 145 143 144 143,000
2017/02/21 142 143 142 143 154,000
2017/02/20 142 143 141 142 93,000
2017/02/17 142 143 141 143 88,000
2017/02/16 143 144 141 142 176,000
2017/02/15 142 143 141 143 183,000
2017/02/14 140 142 140 141 124,000
2017/02/13 140 141 139 140 241,000
2017/02/10 142 146 138 139 879,000
2017/02/09 139 141 138 140 187,000
2017/02/08 139 139 138 139 81,000
2017/02/07 138 140 138 139 98,000
2017/02/06 140 141 138 139 242,000
2017/02/03 141 142 140 140 183,000
2017/02/02 142 143 141 142 86,000
2017/02/01 142 143 141 142 116,000
2017/01/31 144 144 142 142 145,000
2017/01/30 143 145 143 145 143,000
2017/01/27 143 144 142 143 113,000
2017/01/26 141 143 141 142 266,000
2017/01/25 142 143 141 141 91,000
2017/01/24 142 143 141 142 96,000
2017/01/23 141 142 139 142 244,000
2017/01/20 141 143 141 143 139,000
2017/01/19 142 142 141 142 117,000
2017/01/18 142 142 140 142 210,000
2017/01/17 146 146 143 144 207,000
2017/01/16 146 147 145 146 94,000
2017/01/13 145 146 145 146 123,000
2017/01/12 147 147 145 146 212,000
2017/01/11 147 148 147 148 134,000
2017/01/10 148 148 146 148 302,000
2017/01/06 147 148 146 148 266,000
2017/01/05 147 147 145 147 238,000
2017/01/04 146 148 145 147 425,000

このページの先頭へ