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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,640 | 1,640 | 1,625 | 1,630 | 24,800 |
| 2025/06/12 | 1,639 | 1,647 | 1,637 | 1,640 | 14,100 |
| 2025/06/11 | 1,640 | 1,641 | 1,633 | 1,635 | 9,500 |
| 2025/06/10 | 1,633 | 1,640 | 1,627 | 1,640 | 13,800 |
| 2025/06/09 | 1,640 | 1,645 | 1,626 | 1,632 | 25,100 |
| 2025/06/06 | 1,640 | 1,643 | 1,635 | 1,637 | 10,100 |
| 2025/06/05 | 1,643 | 1,645 | 1,631 | 1,640 | 24,700 |
| 2025/06/04 | 1,637 | 1,649 | 1,637 | 1,640 | 18,700 |
| 2025/06/03 | 1,654 | 1,654 | 1,637 | 1,637 | 20,900 |
| 2025/06/02 | 1,640 | 1,654 | 1,640 | 1,654 | 23,000 |
| 2025/05/30 | 1,626 | 1,645 | 1,624 | 1,640 | 34,900 |
| 2025/05/29 | 1,621 | 1,628 | 1,620 | 1,625 | 17,200 |
| 2025/05/28 | 1,627 | 1,629 | 1,621 | 1,621 | 15,000 |
| 2025/05/27 | 1,622 | 1,625 | 1,618 | 1,622 | 21,100 |
| 2025/05/26 | 1,624 | 1,629 | 1,618 | 1,622 | 15,400 |
| 2025/05/23 | 1,624 | 1,631 | 1,611 | 1,624 | 42,000 |
| 2025/05/22 | 1,635 | 1,644 | 1,620 | 1,621 | 27,600 |
| 2025/05/21 | 1,634 | 1,649 | 1,632 | 1,639 | 31,300 |
| 2025/05/20 | 1,619 | 1,637 | 1,617 | 1,633 | 35,700 |
| 2025/05/19 | 1,618 | 1,622 | 1,611 | 1,611 | 31,200 |
| 2025/05/16 | 1,631 | 1,632 | 1,618 | 1,624 | 17,300 |
| 2025/05/15 | 1,629 | 1,638 | 1,612 | 1,637 | 75,600 |
| 2025/05/14 | 1,614 | 1,632 | 1,601 | 1,617 | 34,800 |
| 2025/05/13 | 1,630 | 1,630 | 1,605 | 1,615 | 60,500 |
| 2025/05/12 | 1,693 | 1,712 | 1,615 | 1,630 | 134,600 |
| 2025/05/09 | 1,683 | 1,692 | 1,679 | 1,689 | 23,000 |
| 2025/05/08 | 1,679 | 1,679 | 1,651 | 1,673 | 29,900 |
| 2025/05/07 | 1,663 | 1,680 | 1,657 | 1,676 | 21,700 |
| 2025/05/02 | 1,669 | 1,674 | 1,641 | 1,650 | 33,500 |
| 2025/05/01 | 1,680 | 1,680 | 1,659 | 1,659 | 32,700 |
| 2025/04/30 | 1,691 | 1,692 | 1,668 | 1,689 | 32,100 |
| 2025/04/28 | 1,681 | 1,692 | 1,679 | 1,691 | 15,300 |
| 2025/04/25 | 1,687 | 1,693 | 1,679 | 1,679 | 31,300 |
| 2025/04/24 | 1,717 | 1,718 | 1,684 | 1,689 | 29,000 |
| 2025/04/23 | 1,712 | 1,717 | 1,701 | 1,716 | 40,600 |
| 2025/04/22 | 1,701 | 1,717 | 1,693 | 1,703 | 36,400 |
| 2025/04/21 | 1,685 | 1,702 | 1,681 | 1,701 | 30,100 |
| 2025/04/18 | 1,649 | 1,684 | 1,647 | 1,684 | 39,500 |
| 2025/04/17 | 1,628 | 1,646 | 1,628 | 1,646 | 15,100 |
| 2025/04/16 | 1,638 | 1,648 | 1,627 | 1,628 | 29,300 |
| 2025/04/15 | 1,644 | 1,645 | 1,632 | 1,639 | 24,200 |
| 2025/04/14 | 1,637 | 1,647 | 1,622 | 1,638 | 39,000 |
| 2025/04/11 | 1,580 | 1,618 | 1,560 | 1,618 | 35,100 |
| 2025/04/10 | 1,657 | 1,660 | 1,596 | 1,599 | 117,100 |
| 2025/04/09 | 1,560 | 1,574 | 1,520 | 1,554 | 74,200 |
| 2025/04/08 | 1,580 | 1,593 | 1,549 | 1,585 | 119,300 |
| 2025/04/07 | 1,511 | 1,525 | 1,423 | 1,470 | 216,800 |
| 2025/04/04 | 1,616 | 1,620 | 1,535 | 1,590 | 202,400 |
| 2025/04/03 | 1,630 | 1,649 | 1,621 | 1,642 | 66,700 |
| 2025/04/02 | 1,699 | 1,699 | 1,663 | 1,663 | 40,800 |
| 2025/04/01 | 1,703 | 1,715 | 1,684 | 1,690 | 47,400 |
| 2025/03/31 | 1,710 | 1,710 | 1,683 | 1,688 | 84,800 |
| 2025/03/28 | 1,734 | 1,742 | 1,715 | 1,726 | 65,300 |
| 2025/03/27 | 1,712 | 1,756 | 1,706 | 1,756 | 86,600 |
| 2025/03/26 | 1,708 | 1,712 | 1,695 | 1,712 | 20,600 |
| 2025/03/25 | 1,710 | 1,718 | 1,705 | 1,707 | 32,200 |
| 2025/03/24 | 1,717 | 1,720 | 1,690 | 1,708 | 64,100 |
| 2025/03/21 | 1,714 | 1,725 | 1,696 | 1,716 | 54,500 |
| 2025/03/19 | 1,720 | 1,744 | 1,714 | 1,729 | 103,300 |
| 2025/03/18 | 1,722 | 1,723 | 1,699 | 1,717 | 67,700 |
| 2025/03/17 | 1,705 | 1,725 | 1,703 | 1,718 | 71,000 |
| 2025/03/14 | 1,691 | 1,700 | 1,677 | 1,700 | 68,700 |
| 2025/03/13 | 1,679 | 1,704 | 1,668 | 1,675 | 81,200 |
| 2025/03/12 | 1,639 | 1,675 | 1,638 | 1,669 | 141,500 |
| 2025/03/11 | 1,620 | 1,635 | 1,601 | 1,635 | 49,500 |
| 2025/03/10 | 1,620 | 1,633 | 1,612 | 1,632 | 78,600 |
| 2025/03/07 | 1,598 | 1,613 | 1,596 | 1,613 | 41,100 |
| 2025/03/06 | 1,596 | 1,611 | 1,589 | 1,597 | 56,700 |
| 2025/03/05 | 1,584 | 1,594 | 1,576 | 1,586 | 44,500 |
| 2025/03/04 | 1,592 | 1,593 | 1,577 | 1,582 | 61,300 |
| 2025/03/03 | 1,570 | 1,599 | 1,564 | 1,593 | 87,300 |
| 2025/02/28 | 1,566 | 1,573 | 1,541 | 1,554 | 76,300 |
| 2025/02/27 | 1,575 | 1,579 | 1,556 | 1,575 | 44,300 |
| 2025/02/26 | 1,569 | 1,577 | 1,546 | 1,565 | 100,600 |
| 2025/02/25 | 1,565 | 1,577 | 1,556 | 1,573 | 74,000 |
| 2025/02/21 | 1,588 | 1,606 | 1,570 | 1,572 | 82,300 |
| 2025/02/20 | 1,558 | 1,597 | 1,553 | 1,597 | 124,000 |
| 2025/02/19 | 1,550 | 1,565 | 1,545 | 1,558 | 70,100 |
| 2025/02/18 | 1,535 | 1,551 | 1,527 | 1,551 | 124,200 |
| 2025/02/17 | 1,559 | 1,568 | 1,531 | 1,532 | 121,400 |
| 2025/02/14 | 1,556 | 1,570 | 1,542 | 1,554 | 162,400 |
| 2025/02/13 | 1,538 | 1,574 | 1,532 | 1,545 | 304,100 |
| 2025/02/12 | 1,512 | 1,545 | 1,493 | 1,524 | 553,800 |
| 2025/02/10 | 1,663 | 1,728 | 1,490 | 1,492 | 1,190,700 |
| 2025/02/07 | 1,675 | 1,702 | 1,667 | 1,678 | 127,300 |
| 2025/02/06 | 1,656 | 1,677 | 1,646 | 1,671 | 69,800 |
| 2025/02/05 | 1,633 | 1,663 | 1,629 | 1,659 | 61,400 |
| 2025/02/04 | 1,653 | 1,673 | 1,623 | 1,631 | 96,900 |
| 2025/02/03 | 1,666 | 1,668 | 1,622 | 1,629 | 108,600 |
| 2025/01/31 | 1,621 | 1,663 | 1,607 | 1,663 | 130,400 |
| 2025/01/30 | 1,570 | 1,626 | 1,562 | 1,618 | 307,100 |
| 2025/01/29 | 1,540 | 1,577 | 1,532 | 1,569 | 79,000 |
| 2025/01/28 | 1,534 | 1,541 | 1,527 | 1,540 | 41,100 |
| 2025/01/27 | 1,530 | 1,533 | 1,515 | 1,532 | 76,900 |
| 2025/01/24 | 1,542 | 1,558 | 1,529 | 1,529 | 65,500 |
| 2025/01/23 | 1,533 | 1,549 | 1,525 | 1,543 | 49,500 |
| 2025/01/22 | 1,542 | 1,543 | 1,530 | 1,541 | 44,000 |
| 2025/01/21 | 1,554 | 1,558 | 1,539 | 1,542 | 28,500 |
| 2025/01/20 | 1,534 | 1,555 | 1,534 | 1,547 | 41,300 |
| 2025/01/17 | 1,531 | 1,538 | 1,516 | 1,533 | 89,600 |
| 2025/01/16 | 1,556 | 1,558 | 1,536 | 1,543 | 48,600 |
| 2025/01/15 | 1,551 | 1,555 | 1,536 | 1,555 | 53,000 |
| 2025/01/14 | 1,555 | 1,559 | 1,525 | 1,555 | 109,600 |
| 2025/01/10 | 1,575 | 1,586 | 1,554 | 1,554 | 73,500 |
| 2025/01/09 | 1,593 | 1,598 | 1,575 | 1,579 | 65,400 |
| 2025/01/08 | 1,582 | 1,613 | 1,575 | 1,591 | 91,700 |
| 2025/01/07 | 1,565 | 1,625 | 1,565 | 1,609 | 210,900 |
| 2025/01/06 | 1,550 | 1,581 | 1,535 | 1,564 | 212,600 |