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
2024-04-181,2371,2481,2371,2479,1001,247
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