4404 ミヨシ油脂(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,5191,5351,5161,53517,5001,535
2024-07-181,5251,5381,5141,52526,6001,525
2024-07-171,5301,5421,5241,53818,9001,538
2024-07-161,5351,5501,5301,53028,8001,530
2024-07-121,5381,5511,5311,53430,2001,534
2024-07-111,5151,5341,5111,53440,4001,534
2024-07-101,5081,5181,4971,51536,3001,515
2024-07-091,5141,5311,5141,51419,6001,514
2024-07-081,5151,5391,5091,52131,9001,521
2024-07-051,5331,5481,5151,51536,9001,515
2024-07-041,5601,5601,5321,53222,5001,532
2024-07-031,5681,5861,5451,54533,9001,545
2024-07-021,5521,5751,5471,57243,6001,572
2024-07-011,5151,5651,5151,552126,2001,552
2024-06-281,5161,5211,4921,49236,2001,492
2024-06-271,4991,5111,4801,50938,4001,509
2024-06-261,4881,5061,4701,483104,4001,483
2024-06-251,5121,5351,4651,507517,7001,507
2024-06-241,3291,3561,3271,34813,9001,348
2024-06-211,3411,3431,3291,3299,7001,329
2024-06-201,3281,3411,3281,3416,1001,341
2024-06-191,3311,3391,3281,3286,8001,328
2024-06-181,3241,3411,3191,33118,8001,331
2024-06-171,3771,3781,3201,32357,2001,323
2024-06-141,3651,3821,3631,3778,5001,377
2024-06-131,3831,3901,3651,37312,3001,373
2024-06-121,4031,4031,3811,3816,6001,381
2024-06-111,3991,4151,3941,40314,6001,403
2024-06-101,3711,4011,3711,39118,8001,391
2024-06-071,3801,3861,3661,37016,2001,370
2024-06-061,3651,3851,3601,38115,7001,381
2024-06-051,3721,3751,3601,3658,8001,365
2024-06-041,3731,3731,3591,36313,1001,363
2024-06-031,3611,3801,3561,37319,0001,373
2024-05-311,3231,3501,3231,35024,3001,350
2024-05-301,3151,3261,3011,32231,3001,322
2024-05-291,3611,3611,3301,33021,8001,330
2024-05-281,3711,3791,3601,36913,9001,369
2024-05-271,3531,3711,3531,36014,4001,360
2024-05-241,3591,3651,3411,34525,4001,345
2024-05-231,3811,3811,3611,37546,2001,375
2024-05-221,3891,3971,3851,38912,0001,389
2024-05-211,4111,4161,3881,38937,4001,389
2024-05-201,4111,4181,4061,41117,1001,411
2024-05-171,3861,4111,3851,41124,9001,411
2024-05-161,4001,4011,3841,39039,6001,390
2024-05-151,4151,4251,3861,38843,5001,388
2024-05-141,4361,4551,4111,41155,6001,411
2024-05-131,4461,4811,4371,455119,4001,455
2024-05-101,4171,4391,4041,435113,0001,435
2024-05-091,2571,4781,2511,412333,5001,412
2024-05-081,2451,2551,2411,25518,6001,255
2024-05-071,2521,2521,2371,24213,3001,242
2024-05-021,2461,2511,2441,2449,4001,244
2024-05-011,2521,2561,2451,25013,2001,250
2024-04-301,2491,2701,2491,26115,5001,261
2024-04-261,2491,2521,2411,24871,6001,248
2024-04-251,2621,2621,2471,24915,3001,249
2024-04-241,2591,2621,2451,25415,7001,254
2024-04-231,2451,2611,2451,25914,4001,259
2024-04-221,2321,2441,2321,24113,8001,241
2024-04-191,2401,2421,2281,23117,8001,231
2024-04-181,2371,2481,2371,2479,1001,247
2024-04-171,2551,2551,2301,23744,5001,237
2024-04-161,2611,2611,2521,25521,8001,255
2024-04-151,2601,2641,2541,26113,9001,261
2024-04-121,2641,2651,2551,26322,1001,263
2024-04-111,2661,2711,2571,26013,4001,260
2024-04-101,2891,2891,2691,26918,5001,269
2024-04-091,2611,2981,2571,29158,0001,291
2024-04-081,2701,2701,2611,26212,9001,262
2024-04-051,2651,2691,2561,26411,8001,264
2024-04-041,2611,2741,2611,26910,5001,269
2024-04-031,2451,2681,2451,26113,3001,261
2024-04-021,2661,2701,2481,25029,9001,250
2024-04-011,2981,2981,2731,27311,4001,273
2024-03-291,2911,2971,2811,29435,5001,294
2024-03-281,2711,2821,2691,28123,6001,281
2024-03-271,2651,2691,2591,26633,8001,266
2024-03-261,2671,2681,2591,26415,0001,264
2024-03-251,2831,2831,2701,27114,6001,271
2024-03-221,2851,2891,2801,2838,4001,283
2024-03-211,2821,2951,2631,28542,0001,285
2024-03-191,2891,2911,2801,29010,3001,290
2024-03-181,2971,2991,2811,28914,4001,289
2024-03-151,2871,3001,2871,29113,8001,291
2024-03-141,2801,2911,2801,28810,6001,288
2024-03-131,2811,2851,2701,27916,1001,279
2024-03-121,2621,2811,2581,28113,0001,281
2024-03-111,2851,2941,2621,27039,5001,270
2024-03-081,2821,3101,2821,30014,1001,300
2024-03-071,3031,3031,2831,29219,3001,292
2024-03-061,2901,3061,2901,30114,2001,301
2024-03-051,3001,3001,2831,29013,4001,290
2024-03-041,3251,3251,3021,30227,5001,302
2024-03-011,3471,3471,3251,33222,5001,332
2024-02-291,3271,3561,3271,34646,9001,346
2024-02-281,3151,3451,3061,33451,6001,334
2024-02-271,2901,3171,2881,31030,6001,310
2024-02-261,2901,3041,2901,29026,3001,290
2024-02-221,2811,2941,2811,29027,5001,290
2024-02-211,2491,2761,2481,27632,4001,276
2024-02-201,2531,2621,2461,24926,0001,249
2024-02-191,2351,2521,2311,25031,8001,250
2024-02-161,2361,2531,2261,23542,1001,235
2024-02-151,3061,3061,2301,23075,4001,230
2024-02-141,3121,3181,3111,312103,6001,312
2024-02-131,3361,3361,3101,322141,6001,322
2024-02-091,3111,3271,3111,31632,8001,316
2024-02-081,3181,3251,3111,31534,9001,315
2024-02-071,3161,3281,3131,32527,6001,325
2024-02-061,3131,3231,3131,31619,4001,316
2024-02-051,3251,3251,3151,31531,2001,315
2024-02-021,3351,3351,3171,32616,0001,326
2024-02-011,3351,3421,3301,33020,5001,330
2024-01-311,3171,3391,3171,33545,8001,335
2024-01-301,3271,3281,3121,31770,3001,317
2024-01-291,3071,3321,3071,32747,7001,327
2024-01-261,3101,3121,3041,30840,4001,308
2024-01-251,3041,3171,3041,31228,1001,312
2024-01-241,3071,3111,3041,30520,5001,305
2024-01-231,3101,3181,3031,30658,2001,306
2024-01-221,3051,3221,3051,31736,9001,317
2024-01-191,3091,3131,3011,30533,4001,305
2024-01-181,3021,3121,2991,30743,1001,307
2024-01-171,3121,3331,3051,30562,1001,305
2024-01-161,3141,3151,3051,31035,1001,310
2024-01-151,2881,3161,2851,31561,4001,315
2024-01-121,3051,3111,2841,28690,6001,286
2024-01-111,3031,3161,3001,31266,5001,312
2024-01-101,3051,3051,2871,29637,2001,296
2024-01-091,2801,3041,2801,30484,4001,304
2024-01-051,2591,2771,2591,27147,3001,271
2024-01-041,2631,2631,2451,25648,7001,256

分割・併合履歴 : [2017-06-28]1株→0.1株