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
2019/12/30 1,286 1,290 1,268 1,270 11,400
2019/12/27 1,270 1,299 1,270 1,294 17,700
2019/12/26 1,310 1,319 1,302 1,319 36,500
2019/12/25 1,318 1,318 1,305 1,310 10,100
2019/12/24 1,301 1,318 1,301 1,317 9,200
2019/12/23 1,314 1,317 1,306 1,313 8,000
2019/12/20 1,301 1,315 1,298 1,315 10,200
2019/12/19 1,301 1,308 1,300 1,304 5,200
2019/12/18 1,302 1,305 1,300 1,304 6,200
2019/12/17 1,310 1,310 1,305 1,305 7,000
2019/12/16 1,300 1,310 1,285 1,307 14,500
2019/12/13 1,309 1,309 1,298 1,304 14,800
2019/12/12 1,289 1,297 1,287 1,287 5,500
2019/12/11 1,301 1,302 1,293 1,293 10,000
2019/12/10 1,300 1,306 1,299 1,303 4,500
2019/12/09 1,292 1,303 1,292 1,300 10,100
2019/12/06 1,294 1,297 1,291 1,294 4,800
2019/12/05 1,297 1,297 1,287 1,293 6,400
2019/12/04 1,289 1,294 1,284 1,294 6,200
2019/12/03 1,284 1,293 1,281 1,289 4,300
2019/12/02 1,284 1,293 1,284 1,291 4,200
2019/11/29 1,285 1,286 1,276 1,284 5,600
2019/11/28 1,276 1,287 1,274 1,286 8,400
2019/11/27 1,284 1,284 1,273 1,281 3,600
2019/11/26 1,283 1,285 1,275 1,275 4,600
2019/11/25 1,284 1,284 1,273 1,283 2,400
2019/11/22 1,270 1,280 1,269 1,275 4,800
2019/11/21 1,277 1,279 1,263 1,276 3,800
2019/11/20 1,278 1,285 1,253 1,272 4,600
2019/11/19 1,281 1,285 1,279 1,285 1,200
2019/11/18 1,285 1,287 1,275 1,282 2,100
2019/11/15 1,280 1,285 1,269 1,282 5,000
2019/11/14 1,293 1,294 1,266 1,270 5,600
2019/11/13 1,291 1,298 1,290 1,293 6,100
2019/11/12 1,298 1,299 1,283 1,299 12,200
2019/11/11 1,291 1,298 1,291 1,298 6,600
2019/11/08 1,294 1,297 1,288 1,291 10,200
2019/11/07 1,288 1,292 1,288 1,291 10,200
2019/11/06 1,288 1,289 1,277 1,287 7,500
2019/11/05 1,290 1,290 1,243 1,288 20,700
2019/11/01 1,250 1,290 1,250 1,269 32,100
2019/10/31 1,275 1,277 1,250 1,251 13,600
2019/10/30 1,221 1,275 1,216 1,275 20,900
2019/10/29 1,208 1,220 1,206 1,220 6,100
2019/10/28 1,205 1,211 1,203 1,206 5,900
2019/10/25 1,204 1,210 1,200 1,203 4,500
2019/10/24 1,207 1,208 1,196 1,198 5,300
2019/10/23 1,212 1,212 1,186 1,202 5,500
2019/10/21 1,194 1,213 1,194 1,213 3,600
2019/10/18 1,186 1,194 1,186 1,194 4,800
2019/10/17 1,196 1,196 1,185 1,190 6,300
2019/10/16 1,191 1,197 1,183 1,197 7,500
2019/10/15 1,185 1,191 1,172 1,182 9,400
2019/10/11 1,185 1,185 1,172 1,182 6,200
2019/10/10 1,192 1,192 1,173 1,178 5,200
2019/10/09 1,194 1,197 1,183 1,197 6,300
2019/10/08 1,188 1,193 1,184 1,193 4,800
2019/10/07 1,186 1,186 1,180 1,185 4,000
2019/10/04 1,164 1,177 1,164 1,171 3,300
2019/10/03 1,180 1,180 1,156 1,167 6,800
2019/10/02 1,175 1,188 1,175 1,188 7,200
2019/10/01 1,181 1,182 1,169 1,171 7,400
2019/09/30 1,175 1,178 1,166 1,172 11,200
2019/09/27 1,173 1,180 1,171 1,180 10,600
2019/09/26 1,176 1,179 1,172 1,177 8,500
2019/09/25 1,163 1,174 1,162 1,172 11,900
2019/09/24 1,150 1,161 1,150 1,158 7,400
2019/09/20 1,132 1,148 1,120 1,148 11,100
2019/09/19 1,103 1,127 1,103 1,127 9,800
2019/09/18 1,118 1,118 1,093 1,103 5,800
2019/09/17 1,131 1,131 1,116 1,120 7,200
2019/09/13 1,116 1,132 1,113 1,131 18,700
2019/09/12 1,111 1,119 1,110 1,110 9,900
2019/09/11 1,100 1,118 1,093 1,118 10,000
2019/09/10 1,097 1,100 1,090 1,100 3,400
2019/09/09 1,081 1,087 1,079 1,087 3,600
2019/09/06 1,080 1,084 1,072 1,078 26,600
2019/09/05 1,091 1,093 1,064 1,082 8,400
2019/09/04 1,077 1,088 1,076 1,077 3,700
2019/09/03 1,071 1,092 1,071 1,089 4,400
2019/09/02 1,065 1,078 1,062 1,070 3,300
2019/08/30 1,078 1,078 1,064 1,077 8,500
2019/08/29 1,066 1,079 1,058 1,058 3,900
2019/08/28 1,074 1,074 1,014 1,065 11,600
2019/08/27 1,072 1,080 1,068 1,068 7,300
2019/08/26 1,070 1,083 1,070 1,072 6,500
2019/08/23 1,083 1,090 1,083 1,084 3,700
2019/08/22 1,086 1,095 1,083 1,088 5,800
2019/08/21 1,092 1,095 1,086 1,086 3,200
2019/08/20 1,090 1,094 1,088 1,093 1,900
2019/08/19 1,082 1,102 1,082 1,090 2,600
2019/08/16 1,086 1,098 1,081 1,081 2,600
2019/08/15 1,076 1,093 1,075 1,086 4,300
2019/08/14 1,090 1,100 1,088 1,095 8,100
2019/08/13 1,091 1,091 1,064 1,075 6,300
2019/08/09 1,100 1,100 1,089 1,093 3,400
2019/08/08 1,097 1,102 1,091 1,091 6,600
2019/08/07 1,100 1,100 1,090 1,097 8,900
2019/08/06 1,080 1,107 1,070 1,091 15,400
2019/08/05 1,145 1,148 1,075 1,080 21,000
2019/08/02 1,083 1,166 1,080 1,146 29,200
2019/08/01 1,092 1,097 1,088 1,096 5,400
2019/07/31 1,088 1,098 1,088 1,092 7,100
2019/07/30 1,091 1,094 1,082 1,093 6,900
2019/07/29 1,083 1,087 1,080 1,085 5,400
2019/07/26 1,082 1,088 1,078 1,078 2,900
2019/07/25 1,083 1,088 1,077 1,085 3,300
2019/07/24 1,089 1,091 1,079 1,088 3,400
2019/07/23 1,086 1,091 1,080 1,080 3,500
2019/07/22 1,078 1,084 1,078 1,081 5,200
2019/07/19 1,066 1,089 1,066 1,086 2,900
2019/07/18 1,084 1,094 1,068 1,068 9,000
2019/07/17 1,080 1,099 1,080 1,090 7,800
2019/07/16 1,101 1,116 1,085 1,095 5,400
2019/07/12 1,115 1,116 1,104 1,116 6,700
2019/07/11 1,110 1,118 1,104 1,104 5,800
2019/07/10 1,103 1,115 1,103 1,109 6,100
2019/07/09 1,106 1,114 1,104 1,110 5,100
2019/07/08 1,112 1,114 1,094 1,094 7,100
2019/07/05 1,097 1,113 1,097 1,107 8,500
2019/07/04 1,088 1,097 1,080 1,093 4,800
2019/07/03 1,088 1,089 1,081 1,089 3,400
2019/07/02 1,082 1,089 1,073 1,079 11,100
2019/07/01 1,069 1,088 1,060 1,088 7,500
2019/06/28 1,058 1,073 1,049 1,049 8,100
2019/06/27 1,055 1,075 1,055 1,060 5,600
2019/06/26 1,063 1,077 1,055 1,055 8,100
2019/06/25 1,063 1,076 1,063 1,073 2,900
2019/06/24 1,060 1,070 1,053 1,063 2,400
2019/06/21 1,064 1,069 1,058 1,058 2,400
2019/06/20 1,075 1,075 1,060 1,067 3,500
2019/06/19 1,048 1,069 1,048 1,069 6,100
2019/06/18 1,054 1,066 1,044 1,044 7,800
2019/06/17 1,062 1,065 1,053 1,055 6,500
2019/06/14 1,095 1,095 1,066 1,067 8,600
2019/06/13 1,086 1,095 1,081 1,092 6,500
2019/06/12 1,119 1,119 1,086 1,086 8,300
2019/06/11 1,116 1,120 1,093 1,116 14,800
2019/06/10 1,127 1,127 1,110 1,120 3,900
2019/06/07 1,119 1,122 1,111 1,117 4,000
2019/06/06 1,125 1,125 1,118 1,121 2,200
2019/06/05 1,119 1,127 1,104 1,115 7,500
2019/06/04 1,100 1,103 1,092 1,103 3,800
2019/06/03 1,103 1,106 1,100 1,100 4,500
2019/05/31 1,137 1,137 1,116 1,119 8,400
2019/05/30 1,130 1,138 1,120 1,135 5,800
2019/05/29 1,101 1,139 1,100 1,129 12,100
2019/05/28 1,120 1,122 1,101 1,101 4,400
2019/05/27 1,129 1,129 1,115 1,117 2,800
2019/05/24 1,120 1,130 1,108 1,129 3,500
2019/05/23 1,116 1,127 1,108 1,121 6,100
2019/05/22 1,140 1,140 1,110 1,110 11,700
2019/05/21 1,139 1,159 1,137 1,149 7,400
2019/05/20 1,139 1,139 1,135 1,139 2,100
2019/05/17 1,139 1,139 1,128 1,132 4,600
2019/05/16 1,121 1,138 1,114 1,133 5,600
2019/05/15 1,133 1,133 1,107 1,116 9,000
2019/05/14 1,119 1,134 1,108 1,134 7,100
2019/05/13 1,101 1,140 1,101 1,134 12,600
2019/05/10 1,101 1,149 1,101 1,117 11,400
2019/05/09 1,128 1,147 1,100 1,100 9,800
2019/05/08 1,142 1,151 1,125 1,127 8,000
2019/05/07 1,178 1,178 1,148 1,148 9,300
2019/04/26 1,183 1,183 1,169 1,175 8,600
2019/04/25 1,168 1,184 1,161 1,178 9,900
2019/04/24 1,168 1,182 1,168 1,168 11,200
2019/04/23 1,142 1,204 1,129 1,160 36,200
2019/04/22 1,138 1,146 1,137 1,144 3,300
2019/04/19 1,159 1,161 1,131 1,146 5,900
2019/04/18 1,150 1,163 1,142 1,160 6,500
2019/04/17 1,146 1,151 1,141 1,151 2,100
2019/04/16 1,140 1,155 1,140 1,146 10,200
2019/04/15 1,168 1,175 1,139 1,170 9,100
2019/04/12 1,142 1,144 1,136 1,141 3,100
2019/04/11 1,128 1,135 1,122 1,135 2,100
2019/04/10 1,130 1,144 1,128 1,128 1,900
2019/04/09 1,152 1,153 1,122 1,134 5,300
2019/04/08 1,159 1,163 1,145 1,158 5,300
2019/04/05 1,167 1,167 1,149 1,160 9,100
2019/04/04 1,128 1,150 1,128 1,147 6,800
2019/04/03 1,127 1,135 1,117 1,135 6,100
2019/04/02 1,135 1,142 1,116 1,127 7,900
2019/04/01 1,125 1,135 1,123 1,128 16,400
2019/03/29 1,118 1,124 1,092 1,123 33,200
2019/03/28 1,099 1,109 1,079 1,091 15,000
2019/03/27 1,098 1,125 1,098 1,114 17,400
2019/03/26 1,047 1,100 1,047 1,100 19,700
2019/03/25 1,040 1,052 1,038 1,041 8,000
2019/03/22 1,057 1,070 1,056 1,067 6,600
2019/03/20 1,050 1,063 1,039 1,050 8,900
2019/03/19 1,066 1,078 1,023 1,049 14,300
2019/03/18 1,072 1,081 1,063 1,066 9,000
2019/03/15 1,064 1,088 1,064 1,067 12,200
2019/03/14 1,072 1,072 1,061 1,064 6,400
2019/03/13 1,087 1,096 1,062 1,063 5,500
2019/03/12 1,062 1,099 1,062 1,099 10,300
2019/03/11 1,054 1,062 1,054 1,062 5,500
2019/03/08 1,074 1,074 1,053 1,060 12,000
2019/03/07 1,068 1,085 1,068 1,083 10,800
2019/03/06 1,087 1,095 1,078 1,080 7,200
2019/03/05 1,090 1,093 1,075 1,090 8,000
2019/03/04 1,083 1,092 1,082 1,089 5,300
2019/03/01 1,085 1,087 1,073 1,082 9,900
2019/02/28 1,096 1,096 1,081 1,085 8,300
2019/02/27 1,078 1,096 1,078 1,091 7,400
2019/02/26 1,074 1,087 1,067 1,078 5,200
2019/02/25 1,066 1,075 1,056 1,070 10,500
2019/02/22 1,065 1,065 1,053 1,058 3,100
2019/02/21 1,065 1,081 1,045 1,065 8,400
2019/02/20 1,070 1,078 1,059 1,065 4,600
2019/02/19 1,056 1,072 1,056 1,070 6,400
2019/02/18 1,047 1,056 1,039 1,048 12,900
2019/02/15 1,013 1,031 1,013 1,028 9,100
2019/02/14 1,031 1,053 1,015 1,018 19,100
2019/02/13 1,023 1,070 1,009 1,020 18,500
2019/02/12 1,024 1,048 1,001 1,008 22,500
2019/02/08 1,035 1,052 1,027 1,029 9,600
2019/02/07 1,047 1,048 1,038 1,048 4,500
2019/02/06 1,053 1,058 1,041 1,051 8,000
2019/02/05 1,034 1,059 1,022 1,054 10,800
2019/02/04 1,011 1,049 1,011 1,034 15,900
2019/02/01 1,038 1,038 1,011 1,014 14,200
2019/01/31 1,029 1,060 1,029 1,042 18,300
2019/01/30 1,022 1,024 1,011 1,011 21,500
2019/01/29 1,062 1,063 1,037 1,052 9,600
2019/01/28 1,079 1,079 1,057 1,058 14,400
2019/01/25 1,088 1,102 1,076 1,076 14,900
2019/01/24 1,088 1,095 1,074 1,091 8,000
2019/01/23 1,090 1,093 1,083 1,084 4,400
2019/01/22 1,099 1,101 1,084 1,090 5,300
2019/01/21 1,096 1,105 1,095 1,097 10,200
2019/01/18 1,083 1,106 1,083 1,096 8,700
2019/01/17 1,088 1,098 1,076 1,090 7,000
2019/01/16 1,086 1,090 1,074 1,082 7,100
2019/01/15 1,076 1,094 1,076 1,086 8,300
2019/01/11 1,083 1,101 1,080 1,090 13,300
2019/01/10 1,092 1,104 1,085 1,092 13,200
2019/01/09 1,093 1,108 1,076 1,092 10,800
2019/01/08 1,104 1,134 1,093 1,093 8,600
2019/01/07 1,147 1,147 1,093 1,108 15,800
2019/01/04 1,072 1,072 1,044 1,057 18,400

このページの先頭へ