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
2020/12/30 1,245 1,245 1,220 1,220 58,600
2020/12/29 1,250 1,261 1,221 1,240 201,100
2020/12/28 1,302 1,344 1,302 1,344 154,800
2020/12/25 1,290 1,300 1,278 1,300 44,900
2020/12/24 1,291 1,292 1,280 1,280 82,800
2020/12/23 1,286 1,287 1,276 1,280 63,500
2020/12/22 1,285 1,288 1,279 1,283 21,500
2020/12/21 1,293 1,294 1,282 1,288 91,600
2020/12/18 1,285 1,289 1,282 1,288 21,800
2020/12/17 1,283 1,290 1,281 1,284 19,200
2020/12/16 1,285 1,285 1,275 1,275 29,200
2020/12/15 1,272 1,287 1,272 1,272 49,600
2020/12/14 1,292 1,298 1,283 1,285 33,600
2020/12/11 1,292 1,294 1,278 1,278 31,700
2020/12/10 1,305 1,305 1,289 1,289 29,000
2020/12/09 1,292 1,305 1,292 1,305 44,100
2020/12/08 1,270 1,295 1,270 1,292 43,500
2020/12/07 1,278 1,293 1,275 1,275 20,300
2020/12/04 1,252 1,283 1,247 1,283 34,500
2020/12/03 1,244 1,252 1,241 1,252 12,000
2020/12/02 1,239 1,250 1,239 1,241 14,400
2020/12/01 1,252 1,253 1,239 1,239 12,000
2020/11/30 1,248 1,256 1,233 1,233 19,400
2020/11/27 1,250 1,257 1,247 1,247 17,500
2020/11/26 1,231 1,245 1,231 1,245 6,900
2020/11/25 1,247 1,250 1,230 1,230 13,900
2020/11/24 1,234 1,256 1,234 1,246 14,300
2020/11/20 1,229 1,232 1,224 1,232 4,200
2020/11/19 1,222 1,224 1,220 1,221 6,400
2020/11/18 1,228 1,233 1,221 1,221 16,100
2020/11/17 1,234 1,234 1,226 1,227 13,100
2020/11/16 1,234 1,238 1,230 1,233 13,800
2020/11/13 1,228 1,228 1,216 1,216 15,800
2020/11/12 1,234 1,239 1,227 1,228 17,900
2020/11/11 1,235 1,238 1,222 1,233 21,900
2020/11/10 1,228 1,235 1,223 1,235 30,000
2020/11/09 1,206 1,225 1,205 1,224 45,000
2020/11/06 1,165 1,197 1,162 1,191 51,600
2020/11/05 1,157 1,168 1,154 1,168 7,400
2020/11/04 1,152 1,157 1,151 1,156 5,200
2020/11/02 1,141 1,152 1,141 1,152 5,300
2020/10/30 1,152 1,152 1,139 1,147 7,400
2020/10/29 1,134 1,147 1,132 1,147 17,000
2020/10/28 1,135 1,136 1,132 1,136 2,100
2020/10/27 1,130 1,135 1,124 1,135 12,900
2020/10/26 1,140 1,144 1,133 1,133 5,000
2020/10/23 1,143 1,145 1,129 1,143 4,700
2020/10/22 1,141 1,145 1,137 1,137 4,200
2020/10/21 1,131 1,136 1,131 1,131 3,700
2020/10/20 1,136 1,136 1,125 1,129 3,300
2020/10/19 1,119 1,137 1,119 1,137 4,400
2020/10/16 1,130 1,133 1,125 1,125 2,500
2020/10/15 1,121 1,137 1,121 1,136 4,300
2020/10/14 1,131 1,132 1,120 1,126 3,400
2020/10/13 1,117 1,131 1,117 1,131 6,300
2020/10/12 1,140 1,145 1,114 1,117 33,000
2020/10/09 1,162 1,162 1,134 1,137 39,900
2020/10/08 1,183 1,183 1,164 1,170 12,500
2020/10/07 1,184 1,188 1,178 1,183 3,800
2020/10/06 1,177 1,183 1,171 1,181 10,800
2020/10/05 1,176 1,176 1,156 1,169 8,900
2020/10/02 1,167 1,178 1,160 1,160 8,900
2020/09/30 1,180 1,183 1,168 1,174 14,300
2020/09/29 1,163 1,182 1,157 1,182 16,400
2020/09/28 1,158 1,160 1,134 1,160 25,200
2020/09/25 1,156 1,158 1,138 1,147 7,800
2020/09/24 1,150 1,156 1,131 1,156 21,700
2020/09/23 1,155 1,155 1,146 1,150 9,400
2020/09/18 1,147 1,155 1,147 1,155 7,500
2020/09/17 1,156 1,156 1,144 1,148 5,200
2020/09/16 1,150 1,150 1,141 1,145 6,500
2020/09/15 1,151 1,151 1,136 1,140 6,200
2020/09/14 1,165 1,165 1,150 1,150 11,600
2020/09/11 1,165 1,165 1,139 1,147 10,900
2020/09/10 1,163 1,163 1,148 1,148 6,200
2020/09/09 1,145 1,156 1,144 1,152 7,000
2020/09/08 1,158 1,161 1,143 1,161 11,200
2020/09/07 1,164 1,164 1,139 1,141 8,400
2020/09/04 1,129 1,142 1,129 1,137 4,500
2020/09/03 1,135 1,170 1,132 1,146 17,300
2020/09/02 1,132 1,141 1,131 1,137 4,200
2020/09/01 1,159 1,159 1,139 1,139 5,500
2020/08/31 1,170 1,170 1,157 1,157 6,000
2020/08/28 1,153 1,167 1,147 1,153 8,600
2020/08/27 1,124 1,164 1,124 1,164 12,400
2020/08/26 1,125 1,133 1,120 1,128 3,700
2020/08/25 1,131 1,131 1,120 1,123 4,500
2020/08/24 1,128 1,132 1,122 1,122 3,600
2020/08/21 1,125 1,135 1,124 1,133 2,900
2020/08/20 1,141 1,141 1,121 1,125 7,400
2020/08/19 1,138 1,150 1,138 1,150 6,800
2020/08/18 1,145 1,149 1,134 1,140 4,400
2020/08/17 1,145 1,145 1,132 1,138 2,100
2020/08/14 1,162 1,163 1,145 1,145 7,200
2020/08/13 1,161 1,161 1,153 1,153 3,900
2020/08/12 1,153 1,161 1,142 1,159 10,400
2020/08/11 1,135 1,149 1,135 1,147 9,600
2020/08/07 1,144 1,145 1,127 1,131 19,900
2020/08/06 1,206 1,218 1,125 1,141 38,500
2020/08/05 1,188 1,201 1,183 1,199 10,900
2020/08/04 1,188 1,198 1,109 1,198 21,400
2020/08/03 1,193 1,200 1,182 1,192 11,800
2020/07/31 1,185 1,185 1,150 1,179 19,900
2020/07/30 1,148 1,197 1,132 1,185 58,300
2020/07/29 1,127 1,137 1,113 1,131 8,400
2020/07/28 1,130 1,130 1,110 1,115 8,300
2020/07/27 1,110 1,131 1,103 1,131 6,900
2020/07/22 1,127 1,127 1,113 1,113 6,600
2020/07/21 1,099 1,126 1,098 1,124 10,500
2020/07/20 1,087 1,100 1,067 1,100 10,900
2020/07/17 1,088 1,088 1,060 1,060 7,900
2020/07/16 1,090 1,093 1,072 1,072 7,800
2020/07/15 1,092 1,092 1,075 1,085 6,100
2020/07/14 1,078 1,083 1,072 1,072 10,700
2020/07/13 1,100 1,100 1,061 1,071 8,400
2020/07/10 1,070 1,086 1,040 1,040 13,500
2020/07/09 1,072 1,083 1,071 1,074 5,200
2020/07/08 1,076 1,103 1,072 1,072 9,700
2020/07/07 1,107 1,109 1,080 1,080 7,900
2020/07/06 1,102 1,109 1,088 1,092 7,000
2020/07/03 1,116 1,116 1,086 1,093 8,900
2020/07/02 1,139 1,139 1,106 1,106 10,100
2020/07/01 1,161 1,161 1,133 1,133 4,100
2020/06/30 1,160 1,160 1,140 1,152 11,600
2020/06/29 1,159 1,159 1,138 1,138 8,700
2020/06/26 1,112 1,142 1,112 1,142 8,900
2020/06/25 1,105 1,120 1,105 1,111 3,000
2020/06/24 1,127 1,127 1,107 1,120 4,800
2020/06/23 1,130 1,134 1,128 1,134 2,900
2020/06/22 1,131 1,140 1,128 1,138 3,800
2020/06/19 1,127 1,137 1,123 1,135 6,400
2020/06/18 1,121 1,124 1,113 1,118 3,800
2020/06/17 1,133 1,135 1,121 1,121 3,300
2020/06/16 1,095 1,127 1,080 1,127 9,300
2020/06/15 1,100 1,100 1,082 1,086 4,000
2020/06/12 1,051 1,097 1,051 1,091 7,200
2020/06/11 1,104 1,112 1,091 1,091 6,300
2020/06/10 1,112 1,138 1,102 1,104 11,900
2020/06/09 1,151 1,151 1,106 1,106 15,800
2020/06/08 1,177 1,177 1,152 1,158 6,000
2020/06/05 1,173 1,173 1,165 1,165 4,000
2020/06/04 1,174 1,178 1,163 1,163 6,100
2020/06/03 1,169 1,170 1,165 1,169 2,400
2020/06/02 1,160 1,169 1,154 1,169 4,300
2020/06/01 1,167 1,167 1,159 1,160 3,000
2020/05/29 1,163 1,168 1,145 1,163 13,800
2020/05/28 1,165 1,165 1,142 1,164 13,300
2020/05/27 1,120 1,184 1,114 1,149 21,500
2020/05/26 1,119 1,137 1,119 1,137 5,900
2020/05/25 1,119 1,126 1,105 1,119 5,300
2020/05/22 1,098 1,107 1,094 1,107 2,400
2020/05/21 1,111 1,111 1,093 1,096 5,900
2020/05/20 1,118 1,118 1,108 1,111 4,900
2020/05/19 1,117 1,119 1,100 1,119 6,700
2020/05/18 1,077 1,118 1,077 1,112 12,500
2020/05/15 1,101 1,101 1,076 1,076 11,000
2020/05/14 1,136 1,136 1,102 1,102 3,700
2020/05/13 1,130 1,136 1,125 1,136 4,700
2020/05/12 1,137 1,138 1,123 1,138 1,700
2020/05/11 1,157 1,157 1,106 1,140 12,900
2020/05/08 1,070 1,162 1,070 1,156 42,100
2020/05/07 1,070 1,070 1,059 1,061 4,500
2020/05/01 1,072 1,072 1,062 1,062 2,000
2020/04/30 1,073 1,074 1,059 1,072 10,500
2020/04/28 1,070 1,075 1,049 1,062 8,900
2020/04/27 1,071 1,071 1,061 1,069 4,300
2020/04/24 1,067 1,067 1,057 1,061 4,600
2020/04/23 1,037 1,071 1,034 1,071 5,400
2020/04/22 1,005 1,035 1,004 1,031 3,800
2020/04/21 1,029 1,029 1,006 1,022 14,700
2020/04/20 1,057 1,058 1,040 1,042 4,300
2020/04/17 1,056 1,072 1,046 1,057 6,000
2020/04/16 1,043 1,066 1,038 1,065 7,700
2020/04/15 1,060 1,060 1,027 1,041 13,300
2020/04/14 1,061 1,072 1,060 1,064 8,000
2020/04/13 1,073 1,073 1,052 1,069 5,000
2020/04/10 1,029 1,075 1,023 1,075 9,100
2020/04/09 1,049 1,049 1,020 1,029 4,800
2020/04/08 1,029 1,060 1,024 1,051 7,900
2020/04/07 976 1,055 976 1,055 11,800
2020/04/06 965 976 935 976 12,100
2020/04/03 1,020 1,020 934 957 9,700
2020/04/02 1,063 1,063 1,000 1,000 6,800
2020/04/01 1,090 1,090 1,062 1,064 10,700
2020/03/31 1,102 1,106 1,084 1,103 33,200
2020/03/30 1,010 1,072 1,000 1,072 17,900
2020/03/27 1,000 1,016 1,000 1,015 29,000
2020/03/26 970 995 965 995 12,000
2020/03/25 971 979 961 979 11,900
2020/03/24 961 964 922 960 12,200
2020/03/23 909 947 900 946 13,100
2020/03/19 906 921 886 909 11,500
2020/03/18 943 943 903 903 11,300
2020/03/17 843 946 843 944 16,000
2020/03/16 903 918 877 885 13,900
2020/03/13 882 901 840 901 44,300
2020/03/12 949 954 912 912 12,300
2020/03/11 951 971 943 949 7,700
2020/03/10 896 947 884 947 28,100
2020/03/09 987 992 956 956 17,000
2020/03/06 990 999 985 989 29,600
2020/03/05 1,015 1,015 993 993 9,800
2020/03/04 991 1,004 991 993 9,900
2020/03/03 1,040 1,048 990 990 22,900
2020/03/02 990 1,033 990 1,024 14,800
2020/02/28 1,010 1,026 989 991 32,200
2020/02/27 1,045 1,045 1,017 1,018 12,900
2020/02/26 1,034 1,050 1,033 1,048 15,100
2020/02/25 1,068 1,068 1,043 1,044 23,900
2020/02/21 1,072 1,084 1,072 1,077 7,100
2020/02/20 1,076 1,082 1,065 1,072 20,200
2020/02/19 1,087 1,093 1,061 1,061 33,200
2020/02/18 1,109 1,142 1,057 1,068 35,800
2020/02/17 1,194 1,194 1,103 1,103 28,000
2020/02/14 1,210 1,220 1,191 1,193 16,700
2020/02/13 1,204 1,244 1,204 1,235 20,000
2020/02/12 1,219 1,223 1,198 1,198 4,900
2020/02/10 1,207 1,230 1,207 1,216 3,900
2020/02/07 1,225 1,230 1,212 1,213 7,400
2020/02/06 1,216 1,238 1,209 1,237 8,700
2020/02/05 1,200 1,220 1,188 1,216 14,800
2020/02/04 1,184 1,195 1,176 1,194 4,200
2020/02/03 1,143 1,188 1,143 1,184 5,700
2020/01/31 1,189 1,193 1,184 1,184 8,200
2020/01/30 1,169 1,184 1,161 1,184 7,400
2020/01/29 1,166 1,190 1,163 1,176 5,900
2020/01/28 1,169 1,180 1,148 1,162 9,800
2020/01/27 1,165 1,200 1,165 1,175 20,300
2020/01/24 1,202 1,202 1,156 1,156 9,100
2020/01/23 1,205 1,209 1,196 1,204 9,800
2020/01/22 1,200 1,207 1,196 1,198 5,700
2020/01/21 1,214 1,214 1,200 1,200 5,100
2020/01/20 1,205 1,212 1,204 1,204 3,100
2020/01/17 1,209 1,213 1,208 1,210 4,700
2020/01/16 1,210 1,214 1,204 1,207 7,600
2020/01/15 1,219 1,220 1,205 1,210 4,500
2020/01/14 1,228 1,228 1,216 1,226 8,100
2020/01/10 1,239 1,239 1,228 1,229 3,200
2020/01/09 1,248 1,248 1,220 1,237 7,400
2020/01/08 1,220 1,247 1,219 1,219 10,600
2020/01/07 1,211 1,224 1,203 1,220 8,400
2020/01/06 1,253 1,253 1,201 1,201 12,500

このページの先頭へ