4404 ミヨシ油脂(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-06	2,564	2,582	2,551	2,569	19,900	2,569
2026-02-05	2,580	2,582	2,554	2,565	21,600	2,565
2026-02-04	2,561	2,581	2,551	2,573	43,800	2,573
2026-02-03	2,532	2,563	2,519	2,555	38,400	2,555
2026-02-02	2,519	2,555	2,500	2,501	40,800	2,501
2026-01-30	2,489	2,502	2,466	2,492	33,700	2,492
2026-01-29	2,470	2,495	2,430	2,489	49,200	2,489
2026-01-28	2,543	2,543	2,470	2,470	45,700	2,470
2026-01-27	2,531	2,545	2,501	2,543	38,700	2,543
2026-01-26	2,580	2,580	2,521	2,525	49,300	2,525
2026-01-23	2,589	2,596	2,562	2,580	24,300	2,580
2026-01-22	2,559	2,577	2,536	2,575	44,300	2,575
2026-01-21	2,553	2,553	2,515	2,531	58,600	2,531
2026-01-20	2,541	2,571	2,525	2,553	61,700	2,553
2026-01-19	2,525	2,552	2,522	2,532	41,100	2,532
2026-01-16	2,519	2,520	2,486	2,519	77,700	2,519
2026-01-15	2,460	2,528	2,460	2,507	116,500	2,507
2026-01-14	2,448	2,471	2,435	2,470	103,500	2,470
2026-01-13	2,403	2,455	2,387	2,449	238,200	2,449
2026-01-09	2,345	2,366	2,336	2,345	87,500	2,345
2026-01-08	2,330	2,354	2,330	2,339	96,500	2,339
2026-01-07	2,317	2,329	2,293	2,329	105,600	2,329
2026-01-06	2,313	2,328	2,311	2,311	87,400	2,311
2026-01-05	2,322	2,322	2,275	2,306	154,900	2,306

分割・併合履歴： [2017-06-28]1株→0.1株