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
2026/06/18 1,775 1,792 1,771 1,780 14,900
2026/06/17 1,767 1,809 1,767 1,775 23,400
2026/06/16 1,799 1,799 1,758 1,766 22,300
2026/06/15 1,805 1,835 1,793 1,793 23,900
2026/06/12 1,803 1,817 1,797 1,800 16,000
2026/06/11 1,824 1,825 1,777 1,803 32,400
2026/06/10 1,834 1,858 1,828 1,828 17,300
2026/06/09 1,840 1,875 1,833 1,842 9,500
2026/06/08 1,869 1,878 1,830 1,840 17,300
2026/06/05 1,867 1,891 1,856 1,881 10,800
2026/06/04 1,825 1,856 1,825 1,851 11,100
2026/06/03 1,833 1,856 1,813 1,847 20,900
2026/06/02 1,862 1,875 1,825 1,834 31,700
2026/06/01 1,942 1,942 1,863 1,876 42,800
2026/05/29 1,956 1,960 1,935 1,939 17,200
2026/05/28 1,940 1,971 1,935 1,955 19,100
2026/05/27 1,970 1,971 1,929 1,934 32,700
2026/05/26 1,980 1,995 1,970 1,971 17,000
2026/05/25 2,030 2,038 1,967 1,980 25,700
2026/05/22 2,047 2,047 2,012 2,027 15,200
2026/05/21 2,051 2,053 2,032 2,032 27,000
2026/05/20 2,073 2,073 2,021 2,036 20,000
2026/05/19 2,061 2,107 2,061 2,084 27,400
2026/05/18 2,081 2,087 2,057 2,061 22,600
2026/05/15 2,079 2,118 2,079 2,101 15,400
2026/05/14 2,117 2,118 2,080 2,081 18,400
2026/05/13 2,101 2,131 2,092 2,117 17,600
2026/05/12 2,118 2,120 2,071 2,086 30,400
2026/05/11 2,134 2,177 2,100 2,118 52,800
2026/05/08 2,144 2,147 2,117 2,133 19,000
2026/05/07 2,135 2,147 2,121 2,142 14,700
2026/05/01 2,139 2,143 2,121 2,122 19,600
2026/04/30 2,141 2,147 2,129 2,139 18,600
2026/04/28 2,120 2,144 2,120 2,144 15,500
2026/04/27 2,151 2,156 2,120 2,120 27,200
2026/04/24 2,171 2,184 2,165 2,166 14,200
2026/04/23 2,183 2,184 2,171 2,175 14,400
2026/04/22 2,203 2,210 2,182 2,182 18,600
2026/04/21 2,224 2,225 2,202 2,202 12,700
2026/04/20 2,217 2,226 2,215 2,226 8,100
2026/04/17 2,239 2,239 2,214 2,216 31,200
2026/04/16 2,275 2,275 2,242 2,246 28,600
2026/04/15 2,250 2,276 2,250 2,266 18,400
2026/04/14 2,241 2,266 2,241 2,250 11,900
2026/04/13 2,222 2,254 2,217 2,241 13,300
2026/04/10 2,271 2,271 2,223 2,223 22,100
2026/04/09 2,293 2,298 2,249 2,250 17,900
2026/04/08 2,262 2,282 2,262 2,282 15,000
2026/04/07 2,287 2,287 2,249 2,256 15,100
2026/04/06 2,253 2,271 2,250 2,265 24,500
2026/04/03 2,255 2,270 2,239 2,244 21,100
2026/03/27 2,174 2,198 2,160 2,191 33,700
2026/03/26 2,212 2,221 2,147 2,166 96,700
2026/03/25 2,199 2,242 2,199 2,228 82,200
2026/03/24 2,156 2,210 2,151 2,203 57,600
2026/03/23 2,200 2,200 2,112 2,114 171,200
2026/03/19 2,267 2,267 2,216 2,216 39,100
2026/03/18 2,249 2,282 2,249 2,281 23,500
2026/03/17 2,269 2,269 2,243 2,243 22,100
2026/03/16 2,230 2,245 2,225 2,231 99,600
2026/03/13 2,253 2,268 2,242 2,242 26,900
2026/03/12 2,317 2,318 2,248 2,248 31,000
2026/03/11 2,345 2,351 2,312 2,316 17,700
2026/03/10 2,305 2,358 2,301 2,337 54,000
2026/03/09 2,250 2,302 2,230 2,299 72,100
2026/03/06 2,310 2,315 2,285 2,294 31,000
2026/03/05 2,293 2,348 2,291 2,315 47,700
2026/03/04 2,258 2,279 2,223 2,247 135,700
2026/03/03 2,352 2,352 2,291 2,293 55,700
2026/03/02 2,350 2,360 2,330 2,345 32,700
2026/02/27 2,360 2,380 2,341 2,380 54,700
2026/02/26 2,350 2,385 2,345 2,360 44,800
2026/02/25 2,349 2,364 2,326 2,342 47,900
2026/02/24 2,315 2,338 2,286 2,325 70,900
2026/02/20 2,330 2,330 2,283 2,305 60,500
2026/02/19 2,337 2,360 2,291 2,345 148,100
2026/02/18 2,404 2,404 2,301 2,344 152,100
2026/02/17 2,441 2,470 2,393 2,404 80,900
2026/02/16 2,487 2,505 2,422 2,441 142,000
2026/02/13 2,670 2,670 2,531 2,537 84,300
2026/02/12 2,628 2,665 2,617 2,665 59,500
2026/02/10 2,611 2,642 2,607 2,626 40,500
2026/02/09 2,592 2,620 2,576 2,620 71,200
2026/02/06 2,564 2,582 2,551 2,569 19,900
2026/02/05 2,580 2,582 2,554 2,565 21,600
2026/02/04 2,561 2,581 2,551 2,573 43,800
2026/02/03 2,532 2,563 2,519 2,555 38,400
2026/02/02 2,519 2,555 2,500 2,501 40,800
2026/01/30 2,489 2,502 2,466 2,492 33,700
2026/01/29 2,470 2,495 2,430 2,489 49,200
2026/01/28 2,543 2,543 2,470 2,470 45,700
2026/01/27 2,531 2,545 2,501 2,543 38,700
2026/01/26 2,580 2,580 2,521 2,525 49,300
2026/01/23 2,589 2,596 2,562 2,580 24,300
2026/01/22 2,559 2,577 2,536 2,575 44,300
2026/01/21 2,553 2,553 2,515 2,531 58,600
2026/01/20 2,541 2,571 2,525 2,553 61,700
2026/01/19 2,525 2,552 2,522 2,532 41,100
2026/01/16 2,519 2,520 2,486 2,519 77,700
2026/01/15 2,460 2,528 2,460 2,507 116,500
2026/01/14 2,448 2,471 2,435 2,470 103,500
2026/01/13 2,403 2,455 2,387 2,449 238,200
2026/01/09 2,345 2,366 2,336 2,345 87,500
2026/01/08 2,330 2,354 2,330 2,339 96,500
2026/01/07 2,317 2,329 2,293 2,329 105,600
2026/01/06 2,313 2,328 2,311 2,311 87,400
2026/01/05 2,322 2,322 2,275 2,306 154,900

このページの先頭へ