4404 ミヨシ油脂(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,649 | 1,684 | 1,647 | 1,684 | 39,500 | 1,684 |
| 2025-04-17 | 1,628 | 1,646 | 1,628 | 1,646 | 15,100 | 1,646 |
| 2025-04-16 | 1,638 | 1,648 | 1,627 | 1,628 | 29,300 | 1,628 |
| 2025-04-15 | 1,644 | 1,645 | 1,632 | 1,639 | 24,200 | 1,639 |
| 2025-04-14 | 1,637 | 1,647 | 1,622 | 1,638 | 39,000 | 1,638 |
| 2025-04-11 | 1,580 | 1,618 | 1,560 | 1,618 | 35,100 | 1,618 |
| 2025-04-10 | 1,657 | 1,660 | 1,596 | 1,599 | 117,100 | 1,599 |
| 2025-04-09 | 1,560 | 1,574 | 1,520 | 1,554 | 74,200 | 1,554 |
| 2025-04-08 | 1,580 | 1,593 | 1,549 | 1,585 | 119,300 | 1,585 |
| 2025-04-07 | 1,511 | 1,525 | 1,423 | 1,470 | 216,800 | 1,470 |
| 2025-04-04 | 1,616 | 1,620 | 1,535 | 1,590 | 202,400 | 1,590 |
| 2025-04-03 | 1,630 | 1,649 | 1,621 | 1,642 | 66,700 | 1,642 |
| 2025-04-02 | 1,699 | 1,699 | 1,663 | 1,663 | 40,800 | 1,663 |
| 2025-04-01 | 1,703 | 1,715 | 1,684 | 1,690 | 47,400 | 1,690 |
| 2025-03-31 | 1,710 | 1,710 | 1,683 | 1,688 | 84,800 | 1,688 |
| 2025-03-28 | 1,734 | 1,742 | 1,715 | 1,726 | 65,300 | 1,726 |
| 2025-03-27 | 1,712 | 1,756 | 1,706 | 1,756 | 86,600 | 1,756 |
| 2025-03-26 | 1,708 | 1,712 | 1,695 | 1,712 | 20,600 | 1,712 |
| 2025-03-25 | 1,710 | 1,718 | 1,705 | 1,707 | 32,200 | 1,707 |
| 2025-03-24 | 1,717 | 1,720 | 1,690 | 1,708 | 64,100 | 1,708 |
| 2025-03-21 | 1,714 | 1,725 | 1,696 | 1,716 | 54,500 | 1,716 |
| 2025-03-19 | 1,720 | 1,744 | 1,714 | 1,729 | 103,300 | 1,729 |
| 2025-03-18 | 1,722 | 1,723 | 1,699 | 1,717 | 67,700 | 1,717 |
| 2025-03-17 | 1,705 | 1,725 | 1,703 | 1,718 | 71,000 | 1,718 |
| 2025-03-14 | 1,691 | 1,700 | 1,677 | 1,700 | 68,700 | 1,700 |
| 2025-03-13 | 1,679 | 1,704 | 1,668 | 1,675 | 81,200 | 1,675 |
| 2025-03-12 | 1,639 | 1,675 | 1,638 | 1,669 | 141,500 | 1,669 |
| 2025-03-11 | 1,620 | 1,635 | 1,601 | 1,635 | 49,500 | 1,635 |
| 2025-03-10 | 1,620 | 1,633 | 1,612 | 1,632 | 78,600 | 1,632 |
| 2025-03-07 | 1,598 | 1,613 | 1,596 | 1,613 | 41,100 | 1,613 |
| 2025-03-06 | 1,596 | 1,611 | 1,589 | 1,597 | 56,700 | 1,597 |
| 2025-03-05 | 1,584 | 1,594 | 1,576 | 1,586 | 44,500 | 1,586 |
| 2025-03-04 | 1,592 | 1,593 | 1,577 | 1,582 | 61,300 | 1,582 |
| 2025-03-03 | 1,570 | 1,599 | 1,564 | 1,593 | 87,300 | 1,593 |
| 2025-02-28 | 1,566 | 1,573 | 1,541 | 1,554 | 76,300 | 1,554 |
| 2025-02-27 | 1,575 | 1,579 | 1,556 | 1,575 | 44,300 | 1,575 |
| 2025-02-26 | 1,569 | 1,577 | 1,546 | 1,565 | 100,600 | 1,565 |
| 2025-02-25 | 1,565 | 1,577 | 1,556 | 1,573 | 74,000 | 1,573 |
| 2025-02-21 | 1,588 | 1,606 | 1,570 | 1,572 | 82,300 | 1,572 |
| 2025-02-20 | 1,558 | 1,597 | 1,553 | 1,597 | 124,000 | 1,597 |
| 2025-02-19 | 1,550 | 1,565 | 1,545 | 1,558 | 70,100 | 1,558 |
| 2025-02-18 | 1,535 | 1,551 | 1,527 | 1,551 | 124,200 | 1,551 |
| 2025-02-17 | 1,559 | 1,568 | 1,531 | 1,532 | 121,400 | 1,532 |
| 2025-02-14 | 1,556 | 1,570 | 1,542 | 1,554 | 162,400 | 1,554 |
| 2025-02-13 | 1,538 | 1,574 | 1,532 | 1,545 | 304,100 | 1,545 |
| 2025-02-12 | 1,512 | 1,545 | 1,493 | 1,524 | 553,800 | 1,524 |
| 2025-02-10 | 1,663 | 1,728 | 1,490 | 1,492 | 1,190,700 | 1,492 |
| 2025-02-07 | 1,675 | 1,702 | 1,667 | 1,678 | 127,300 | 1,678 |
| 2025-02-06 | 1,656 | 1,677 | 1,646 | 1,671 | 69,800 | 1,671 |
| 2025-02-05 | 1,633 | 1,663 | 1,629 | 1,659 | 61,400 | 1,659 |
| 2025-02-04 | 1,653 | 1,673 | 1,623 | 1,631 | 96,900 | 1,631 |
| 2025-02-03 | 1,666 | 1,668 | 1,622 | 1,629 | 108,600 | 1,629 |
| 2025-01-31 | 1,621 | 1,663 | 1,607 | 1,663 | 130,400 | 1,663 |
| 2025-01-30 | 1,570 | 1,626 | 1,562 | 1,618 | 307,100 | 1,618 |
| 2025-01-29 | 1,540 | 1,577 | 1,532 | 1,569 | 79,000 | 1,569 |
| 2025-01-28 | 1,534 | 1,541 | 1,527 | 1,540 | 41,100 | 1,540 |
| 2025-01-27 | 1,530 | 1,533 | 1,515 | 1,532 | 76,900 | 1,532 |
| 2025-01-24 | 1,542 | 1,558 | 1,529 | 1,529 | 65,500 | 1,529 |
| 2025-01-23 | 1,533 | 1,549 | 1,525 | 1,543 | 49,500 | 1,543 |
| 2025-01-22 | 1,542 | 1,543 | 1,530 | 1,541 | 44,000 | 1,541 |
| 2025-01-21 | 1,554 | 1,558 | 1,539 | 1,542 | 28,500 | 1,542 |
| 2025-01-20 | 1,534 | 1,555 | 1,534 | 1,547 | 41,300 | 1,547 |
| 2025-01-17 | 1,531 | 1,538 | 1,516 | 1,533 | 89,600 | 1,533 |
| 2025-01-16 | 1,556 | 1,558 | 1,536 | 1,543 | 48,600 | 1,543 |
| 2025-01-15 | 1,551 | 1,555 | 1,536 | 1,555 | 53,000 | 1,555 |
| 2025-01-14 | 1,555 | 1,559 | 1,525 | 1,555 | 109,600 | 1,555 |
| 2025-01-10 | 1,575 | 1,586 | 1,554 | 1,554 | 73,500 | 1,554 |
| 2025-01-09 | 1,593 | 1,598 | 1,575 | 1,579 | 65,400 | 1,579 |
| 2025-01-08 | 1,582 | 1,613 | 1,575 | 1,591 | 91,700 | 1,591 |
| 2025-01-07 | 1,565 | 1,625 | 1,565 | 1,609 | 210,900 | 1,609 |
| 2025-01-06 | 1,550 | 1,581 | 1,535 | 1,564 | 212,600 | 1,564 |
分割・併合履歴 ： [2017-06-28]1株→0.1株