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
2023/12/29 1,265 1,268 1,258 1,263 59,600
2023/12/28 1,252 1,284 1,251 1,260 128,300
2023/12/27 1,324 1,326 1,302 1,322 200,700
2023/12/26 1,320 1,329 1,305 1,315 144,100
2023/12/25 1,364 1,366 1,343 1,350 50,800
2023/12/22 1,341 1,361 1,341 1,357 32,000
2023/12/21 1,351 1,351 1,333 1,342 37,800
2023/12/20 1,345 1,362 1,344 1,357 25,100
2023/12/19 1,335 1,347 1,328 1,344 36,600
2023/12/18 1,340 1,347 1,320 1,333 57,300
2023/12/15 1,360 1,365 1,342 1,351 31,200
2023/12/14 1,388 1,391 1,358 1,364 41,400
2023/12/13 1,387 1,397 1,380 1,388 24,600
2023/12/12 1,399 1,408 1,385 1,387 38,600
2023/12/11 1,387 1,421 1,363 1,394 75,800
2023/12/08 1,396 1,397 1,370 1,380 57,000
2023/12/07 1,419 1,429 1,407 1,407 44,700
2023/12/06 1,423 1,437 1,415 1,422 40,500
2023/12/05 1,459 1,463 1,426 1,430 92,200
2023/12/04 1,451 1,469 1,448 1,461 65,500
2023/12/01 1,455 1,480 1,451 1,451 45,700
2023/11/30 1,470 1,470 1,433 1,465 97,800
2023/11/29 1,470 1,493 1,465 1,473 66,500
2023/11/28 1,459 1,469 1,443 1,467 41,600
2023/11/27 1,426 1,463 1,425 1,463 59,000
2023/11/24 1,425 1,434 1,412 1,422 35,900
2023/11/22 1,392 1,439 1,391 1,422 59,900
2023/11/21 1,430 1,430 1,376 1,392 77,200
2023/11/20 1,388 1,428 1,385 1,419 79,000
2023/11/17 1,370 1,389 1,368 1,389 27,500
2023/11/16 1,350 1,378 1,342 1,378 35,500
2023/11/15 1,368 1,369 1,347 1,351 32,300
2023/11/14 1,343 1,364 1,343 1,358 25,600
2023/11/13 1,342 1,358 1,336 1,346 43,700
2023/11/10 1,334 1,344 1,315 1,344 61,000
2023/11/09 1,347 1,356 1,329 1,339 46,700
2023/11/08 1,384 1,384 1,325 1,333 103,100
2023/11/07 1,385 1,391 1,368 1,377 91,000
2023/11/06 1,326 1,450 1,320 1,364 520,700
2023/11/02 1,324 1,328 1,293 1,299 67,800
2023/11/01 1,330 1,330 1,308 1,324 81,400
2023/10/31 1,268 1,310 1,268 1,310 99,700
2023/10/30 1,265 1,287 1,259 1,265 130,600
2023/10/27 1,244 1,255 1,236 1,251 43,100
2023/10/26 1,216 1,244 1,216 1,244 52,400
2023/10/25 1,215 1,229 1,211 1,216 32,600
2023/10/24 1,210 1,214 1,188 1,213 37,300
2023/10/23 1,233 1,233 1,203 1,210 55,800
2023/10/20 1,245 1,245 1,211 1,232 160,900
2023/10/19 1,182 1,189 1,173 1,185 16,100
2023/10/18 1,175 1,184 1,170 1,182 25,800
2023/10/17 1,170 1,178 1,164 1,168 21,700
2023/10/16 1,175 1,186 1,160 1,165 34,100
2023/10/13 1,190 1,190 1,167 1,175 42,700
2023/10/12 1,210 1,215 1,190 1,191 30,400
2023/10/11 1,220 1,222 1,207 1,210 22,200
2023/10/10 1,192 1,220 1,192 1,215 40,800
2023/10/06 1,172 1,194 1,172 1,185 18,700
2023/10/05 1,145 1,176 1,145 1,172 20,100
2023/10/04 1,165 1,175 1,141 1,145 70,600
2023/10/03 1,193 1,196 1,171 1,187 38,600
2023/10/02 1,185 1,209 1,179 1,193 44,500
2023/09/29 1,191 1,200 1,170 1,175 32,100
2023/09/28 1,180 1,198 1,177 1,192 35,700
2023/09/27 1,180 1,184 1,162 1,184 25,300
2023/09/26 1,176 1,188 1,175 1,179 14,300
2023/09/25 1,175 1,183 1,169 1,181 22,500
2023/09/22 1,170 1,177 1,161 1,167 32,400
2023/09/21 1,183 1,184 1,167 1,167 16,200
2023/09/20 1,195 1,195 1,168 1,176 27,100
2023/09/19 1,199 1,199 1,185 1,195 19,900
2023/09/15 1,189 1,196 1,186 1,193 22,900
2023/09/14 1,175 1,188 1,175 1,186 15,200
2023/09/13 1,182 1,185 1,170 1,170 19,300
2023/09/12 1,185 1,185 1,176 1,182 13,300
2023/09/11 1,175 1,185 1,173 1,175 20,400
2023/09/08 1,170 1,182 1,167 1,175 33,100
2023/09/07 1,175 1,182 1,163 1,170 26,300
2023/09/06 1,157 1,181 1,155 1,176 78,600
2023/09/05 1,168 1,168 1,151 1,157 23,400
2023/09/04 1,154 1,166 1,152 1,165 22,000
2023/09/01 1,137 1,154 1,135 1,154 23,400
2023/08/31 1,147 1,149 1,137 1,137 18,800
2023/08/30 1,144 1,149 1,133 1,145 19,200
2023/08/29 1,138 1,149 1,130 1,144 20,700
2023/08/28 1,136 1,138 1,123 1,136 32,000
2023/08/25 1,097 1,132 1,093 1,130 99,600
2023/08/24 1,090 1,098 1,088 1,088 14,400
2023/08/23 1,074 1,093 1,074 1,093 19,600
2023/08/22 1,077 1,081 1,073 1,076 12,600
2023/08/21 1,080 1,084 1,074 1,077 13,700
2023/08/18 1,069 1,087 1,069 1,083 22,600
2023/08/17 1,081 1,086 1,055 1,076 52,500
2023/08/16 1,095 1,095 1,083 1,083 29,700
2023/08/15 1,092 1,105 1,087 1,093 30,300
2023/08/14 1,100 1,102 1,087 1,094 24,900
2023/08/10 1,100 1,100 1,076 1,098 36,400
2023/08/09 1,086 1,107 1,076 1,099 50,300
2023/08/08 1,080 1,089 1,062 1,080 49,400
2023/08/07 1,032 1,159 1,032 1,067 152,800
2023/08/04 1,030 1,032 1,026 1,032 28,700
2023/08/03 1,035 1,039 1,030 1,031 14,600
2023/08/02 1,042 1,042 1,035 1,036 12,100
2023/08/01 1,042 1,045 1,036 1,045 7,800
2023/07/31 1,032 1,040 1,032 1,040 12,900
2023/07/28 1,032 1,042 1,031 1,031 35,900
2023/07/27 1,034 1,039 1,034 1,034 6,700
2023/07/26 1,030 1,036 1,030 1,034 6,600
2023/07/25 1,030 1,038 1,030 1,033 9,200
2023/07/24 1,036 1,038 1,031 1,031 11,100
2023/07/21 1,033 1,034 1,026 1,030 8,400
2023/07/20 1,033 1,035 1,029 1,033 6,600
2023/07/19 1,032 1,036 1,028 1,030 5,300
2023/07/18 1,028 1,031 1,026 1,028 3,400
2023/07/14 1,033 1,033 1,022 1,026 9,000
2023/07/13 1,029 1,030 1,025 1,029 11,600
2023/07/12 1,039 1,039 1,029 1,029 10,400
2023/07/11 1,029 1,037 1,028 1,029 9,200
2023/07/10 1,025 1,034 1,025 1,029 15,100
2023/07/07 1,027 1,030 1,023 1,025 10,500
2023/07/06 1,030 1,032 1,027 1,029 8,300
2023/07/05 1,029 1,032 1,024 1,032 10,100
2023/07/04 1,026 1,031 1,026 1,026 9,100
2023/07/03 1,025 1,033 1,025 1,028 7,700
2023/06/30 1,030 1,033 1,021 1,024 21,500
2023/06/29 1,027 1,030 1,025 1,030 9,200
2023/06/28 1,026 1,028 1,018 1,027 16,600
2023/06/27 1,027 1,027 1,016 1,025 17,700
2023/06/26 1,027 1,029 1,020 1,027 7,500
2023/06/23 1,025 1,027 1,019 1,023 13,100
2023/06/22 1,026 1,030 1,025 1,025 5,900
2023/06/21 1,030 1,031 1,026 1,026 8,600
2023/06/20 1,021 1,030 1,021 1,030 8,600
2023/06/19 1,024 1,031 1,022 1,023 29,300
2023/06/16 1,014 1,019 1,014 1,018 18,200
2023/06/15 1,013 1,018 1,011 1,014 15,000
2023/06/14 1,002 1,018 1,002 1,015 28,300
2023/06/13 1,001 1,007 1,001 1,004 16,100
2023/06/12 1,000 1,005 1,000 1,001 13,200
2023/06/09 993 998 989 996 15,600
2023/06/08 995 995 988 989 10,900
2023/06/07 990 994 987 993 26,300
2023/06/06 984 992 984 987 10,000
2023/06/05 993 993 985 985 12,600
2023/06/02 971 982 971 976 14,900
2023/06/01 973 977 970 970 21,500
2023/05/31 990 990 970 970 36,800
2023/05/30 990 992 982 991 22,600
2023/05/29 994 995 985 985 26,500
2023/05/26 994 996 990 990 9,300
2023/05/25 990 994 990 994 9,700
2023/05/24 990 993 990 990 9,300
2023/05/23 998 999 990 990 24,600
2023/05/22 996 1,001 996 998 8,700
2023/05/19 998 1,005 995 995 13,500
2023/05/18 1,000 1,000 992 994 18,200
2023/05/17 1,002 1,007 998 1,000 11,200
2023/05/16 999 1,002 999 999 8,000
2023/05/15 1,002 1,003 998 1,000 10,200
2023/05/12 1,003 1,003 995 1,002 17,000
2023/05/11 1,001 1,003 1,000 1,001 7,100
2023/05/10 1,005 1,006 1,000 1,001 19,200
2023/05/09 1,006 1,016 1,005 1,005 22,300
2023/05/08 1,009 1,020 1,000 1,009 49,600
2023/05/02 998 1,003 995 1,001 26,500
2023/05/01 1,000 1,000 996 996 14,000
2023/04/28 992 998 991 995 17,500
2023/04/27 997 1,000 990 990 77,700
2023/04/26 993 998 991 997 22,100
2023/04/25 996 997 983 992 40,400
2023/04/24 997 997 991 991 14,000
2023/04/21 987 995 986 993 23,000
2023/04/20 985 990 983 987 22,900
2023/04/19 983 985 981 985 11,400
2023/04/18 981 986 979 983 24,700
2023/04/17 980 982 975 981 12,700
2023/04/14 981 981 978 980 13,400
2023/04/13 977 979 973 976 11,500
2023/04/12 979 980 973 977 12,100
2023/04/11 979 979 971 977 13,500
2023/04/10 978 980 971 972 16,700
2023/04/07 973 977 972 973 12,300
2023/04/06 974 980 972 973 16,900
2023/04/05 981 981 973 974 20,300
2023/04/04 982 986 979 981 21,900
2023/04/03 979 983 978 982 17,600
2023/03/31 984 984 971 977 35,800
2023/03/30 970 980 968 979 20,500
2023/03/29 951 970 951 970 27,300
2023/03/28 952 957 945 948 21,500
2023/03/27 953 957 943 947 30,100
2023/03/24 955 955 944 944 10,800
2023/03/23 947 955 943 955 10,500
2023/03/22 940 948 939 948 11,100
2023/03/20 950 953 935 936 17,500
2023/03/17 953 956 946 950 7,900
2023/03/16 938 954 938 953 20,100
2023/03/15 954 972 954 956 22,500
2023/03/14 969 969 945 949 23,600
2023/03/13 970 973 960 972 15,500
2023/03/10 975 978 972 975 15,600
2023/03/09 976 979 975 979 14,500
2023/03/08 969 976 969 976 14,200
2023/03/07 970 975 970 972 12,400
2023/03/06 979 979 970 973 37,600
2023/03/03 975 978 971 976 21,800
2023/03/02 976 977 972 973 10,100
2023/03/01 971 979 970 976 12,900
2023/02/28 978 979 970 973 19,200
2023/02/27 956 977 956 977 40,700
2023/02/24 955 955 945 955 30,500
2023/02/22 955 955 950 953 15,900
2023/02/21 953 956 951 955 20,300
2023/02/20 955 957 953 953 8,400
2023/02/17 955 955 952 954 14,600
2023/02/16 945 955 945 955 25,300
2023/02/15 951 952 945 951 12,200
2023/02/14 942 954 942 945 33,600
2023/02/13 921 959 917 941 74,800
2023/02/10 914 922 912 922 11,300
2023/02/09 923 923 917 919 9,200
2023/02/08 920 925 912 923 35,200
2023/02/07 924 927 924 924 18,500
2023/02/06 922 930 916 929 22,600
2023/02/03 922 926 921 922 8,500
2023/02/02 924 924 922 922 7,600
2023/02/01 930 930 922 927 13,400
2023/01/31 927 930 925 930 13,300
2023/01/30 928 937 919 926 74,200
2023/01/27 924 928 924 928 10,700
2023/01/26 927 927 924 926 8,800
2023/01/25 918 927 917 927 16,300
2023/01/24 920 923 919 922 15,100
2023/01/23 918 920 911 920 12,800
2023/01/20 908 915 906 913 15,500
2023/01/19 915 915 905 905 14,800
2023/01/18 907 923 907 922 27,000
2023/01/17 897 903 897 903 15,200
2023/01/16 899 903 896 897 24,600
2023/01/13 900 906 899 902 21,500
2023/01/12 912 913 904 904 23,600
2023/01/11 910 916 909 915 20,800
2023/01/10 910 917 907 912 17,000
2023/01/06 911 911 899 904 47,200
2023/01/05 933 933 911 911 64,300
2023/01/04 945 945 931 931 46,900

このページの先頭へ