KabuInsight

ミヨシ油脂

4404
スタンダード/食料品/Miyoshi Oil & Fat Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,253.02,268.02,242.02,242.0-6.0-0.27%26,900
2026-03-122,317.02,318.02,248.02,248.0-68.0-2.94%31,000
2026-03-112,345.02,351.02,312.02,316.0-21.0-0.90%17,700
2026-03-102,305.02,358.02,301.02,337.0+38.0+1.65%54,000
2026-03-092,250.02,302.02,230.02,299.0+5.0+0.22%72,100
2026-03-062,310.02,315.02,285.02,294.0-21.0-0.91%31,000
2026-03-052,293.02,348.02,291.02,315.0+68.0+3.03%47,700
2026-03-042,258.02,279.02,224.02,247.0-46.0-2.01%135,700
2026-03-032,352.02,352.02,291.02,293.0-52.0-2.22%55,700
2026-03-022,350.02,360.02,330.02,345.0-35.0-1.47%32,700
2026-02-272,360.02,380.02,341.02,380.0+20.0+0.85%54,700
2026-02-262,350.02,385.02,345.02,360.0+18.0+0.77%44,800
2026-02-252,349.02,364.02,326.02,342.0+17.0+0.73%47,900
2026-02-242,315.02,338.02,286.02,325.0+20.0+0.87%70,900
2026-02-202,330.02,330.02,283.02,305.0-40.0-1.71%60,500
2026-02-192,337.02,360.02,291.02,345.0+1.0+0.04%148,100
2026-02-182,404.02,404.02,301.02,344.0-60.0-2.50%152,100
2026-02-172,441.02,470.02,393.02,404.0-37.0-1.52%80,900
2026-02-162,487.02,505.02,422.02,441.0-96.0-3.78%142,000
2026-02-132,670.02,670.02,531.02,537.0-128.0-4.80%84,300
2026-02-122,628.02,665.02,617.02,665.0+39.0+1.49%59,500
2026-02-102,611.02,642.02,607.02,626.0+6.0+0.23%40,500
2026-02-092,592.02,620.02,576.02,620.0+51.0+1.99%71,200
2026-02-062,564.02,582.02,551.02,569.0+4.0+0.16%19,900
2026-02-052,580.02,582.02,554.02,565.0-8.0-0.31%21,600
2026-02-042,561.02,581.02,551.02,573.0+18.0+0.70%43,800
2026-02-032,532.02,563.02,519.02,555.0+54.0+2.16%38,400
2026-02-022,519.02,555.02,500.02,501.0+9.0+0.36%40,800
2026-01-302,489.02,502.02,466.02,492.0+3.0+0.12%33,700
2026-01-292,470.02,495.02,430.02,489.0+19.0+0.77%49,200
2026-01-282,543.02,543.02,470.02,470.0-73.0-2.87%45,700
2026-01-272,531.02,545.02,501.02,543.0+18.0+0.71%38,700
2026-01-262,580.02,580.02,521.02,525.0-55.0-2.13%49,300
2026-01-232,589.02,596.02,562.02,580.0+5.0+0.19%24,300
2026-01-222,559.02,577.02,536.02,575.0+44.0+1.74%44,300
2026-01-212,553.02,553.02,515.02,531.0-22.0-0.86%58,600
2026-01-202,541.02,571.02,525.02,553.0+21.0+0.83%61,700
2026-01-192,525.02,552.02,522.02,532.0+13.0+0.52%41,100
2026-01-162,519.02,520.02,486.02,519.0+12.0+0.48%77,700
2026-01-152,460.02,528.02,460.02,507.0+37.0+1.50%116,500
2026-01-142,448.02,471.02,435.02,470.0+21.0+0.86%103,500
2026-01-132,403.02,455.02,387.02,449.0+104.0+4.43%238,200
2026-01-092,345.02,366.02,336.02,345.0+6.0+0.26%87,500
2026-01-082,330.02,354.02,330.02,339.0+10.0+0.43%96,500
2026-01-072,317.02,329.02,293.02,329.0+18.0+0.78%105,600
2026-01-062,313.02,328.02,311.02,311.0+5.0+0.22%87,400
2026-01-052,322.02,322.02,275.02,306.0-7.0-0.30%154,900
2025-12-302,276.02,313.02,269.02,313.0+37.0+1.63%132,500
2025-12-292,203.02,278.02,203.02,276.0-135.0-5.60%372,500
2025-12-262,390.02,416.02,385.02,411.0+26.0+1.09%165,800
2025-12-252,382.02,387.02,370.02,385.0+3.0+0.13%132,200
2025-12-242,395.02,400.02,367.02,382.0+22.0+0.93%110,600
2025-12-232,333.02,365.02,326.02,360.0+35.0+1.51%87,200
2025-12-222,342.02,348.02,322.02,325.0+10.0+0.43%93,400
2025-12-192,310.02,323.02,308.02,315.0+7.0+0.30%58,700
2025-12-182,297.02,310.02,286.02,308.0+7.0+0.30%89,900
2025-12-172,322.02,322.02,297.02,301.0-21.0-0.90%124,300
2025-12-162,348.02,350.02,320.02,322.0-22.0-0.94%76,100
2025-12-152,329.02,347.02,317.02,344.0+33.0+1.43%71,000
2025-12-122,325.02,336.02,309.02,311.0+3.0+0.13%83,600
2025-12-112,346.02,353.02,300.02,308.0-37.0-1.58%85,300
2025-12-102,337.02,353.02,327.02,345.0+15.0+0.64%54,400
2025-12-092,361.02,368.02,327.02,330.0-24.0-1.02%95,300
2025-12-082,345.02,360.02,339.02,354.0+9.0+0.38%47,800
2025-12-052,375.02,375.02,344.02,345.0-31.0-1.30%66,600
2025-12-042,394.02,404.02,371.02,376.0-14.0-0.59%81,800
2025-12-032,408.02,416.02,390.02,390.0-14.0-0.58%67,000
2025-12-022,430.02,436.02,402.02,404.0-26.0-1.07%64,100
2025-12-012,488.02,498.02,425.02,430.0-30.0-1.22%89,300
2025-11-282,420.02,478.02,405.02,460.0+40.0+1.65%74,800
2025-11-272,383.02,423.02,374.02,420.0+55.0+2.33%65,800
2025-11-262,364.02,380.02,347.02,365.0+46.0+1.98%90,100
2025-11-252,362.02,370.02,311.02,319.0-19.0-0.81%41,800
2025-11-212,332.02,349.02,327.02,338.0-2.0-0.09%51,500
2025-11-202,333.02,359.02,330.02,340.0+17.0+0.73%30,500
2025-11-192,306.02,330.02,300.02,323.0+23.0+1.00%28,500
2025-11-182,323.02,341.02,299.02,300.0-35.0-1.50%34,000
2025-11-172,339.02,344.02,310.02,335.0+12.0+0.52%33,600
2025-11-142,315.02,340.02,270.02,323.0-7.0-0.30%89,800
2025-11-132,322.02,337.02,315.02,330.0+8.0+0.34%33,900
2025-11-122,290.02,344.02,290.02,322.0+31.0+1.35%50,600
2025-11-112,296.02,301.02,270.02,291.0-5.0-0.22%57,200
2025-11-102,284.02,316.02,274.02,296.0+22.0+0.97%61,600
2025-11-072,200.02,274.02,200.02,274.0+80.0+3.65%68,000
2025-11-062,222.02,256.02,180.02,194.0-28.0-1.26%94,300
2025-11-052,215.02,226.02,171.02,222.0+17.0+0.77%40,200
2025-11-042,206.02,233.02,190.02,205.0+5.0+0.23%51,500
2025-10-312,192.02,205.02,170.02,200.0+14.0+0.64%44,200
2025-10-302,185.02,189.02,155.02,186.0+20.0+0.92%51,400
2025-10-292,227.02,236.02,164.02,166.0-53.0-2.39%58,000
2025-10-282,200.02,225.02,180.02,219.0+20.0+0.91%53,800
2025-10-272,172.02,212.02,170.02,199.0+35.0+1.62%64,000
2025-10-242,174.02,177.02,163.02,164.0-10.0-0.46%22,100
2025-10-232,160.02,184.02,160.02,174.0+15.0+0.69%32,800
2025-10-222,145.02,160.02,132.02,159.0+20.0+0.94%38,000
2025-10-212,163.02,166.02,138.02,139.0-15.0-0.70%39,400
2025-10-202,178.02,178.02,144.02,154.0-8.0-0.37%43,600
2025-10-172,193.02,199.02,157.02,162.0-31.0-1.41%39,800
2025-10-162,180.02,202.02,180.02,193.0+15.0+0.69%29,500
2025-10-152,160.02,199.02,150.02,178.0+28.0+1.30%58,400
2025-10-142,142.02,155.02,123.02,150.0-11.0-0.51%39,200
2025-10-102,200.02,200.02,144.02,161.0-42.0-1.91%33,400
2025-10-092,200.02,215.02,185.02,203.0+3.0+0.14%47,000
2025-10-082,180.02,206.02,177.02,200.0+26.0+1.20%40,400
2025-10-072,150.02,177.02,135.02,174.0+30.0+1.40%31,800
2025-10-062,152.02,156.02,126.02,144.0+8.0+0.37%48,500
2025-10-032,136.02,157.02,121.02,136.0-4.0-0.19%41,500
2025-10-022,153.02,158.02,115.02,140.0-6.0-0.28%35,900
2025-10-012,195.02,200.02,138.02,146.0-45.0-2.05%53,400
2025-09-302,175.02,194.02,162.02,191.0+12.0+0.55%41,300
2025-09-292,140.02,179.02,133.02,179.0+44.0+2.06%59,400
2025-09-262,109.02,135.02,109.02,135.0+26.0+1.23%22,900
2025-09-252,105.02,114.02,059.02,109.0+11.0+0.52%37,100
2025-09-242,100.02,107.02,094.02,098.0-2.0-0.10%18,900
2025-09-222,100.02,116.02,100.02,100.0+9.0+0.43%20,100
2025-09-192,107.02,107.02,051.02,091.0-5.0-0.24%37,500
2025-09-182,125.02,125.02,093.02,096.0-9.0-0.43%28,700
2025-09-172,127.02,127.02,100.02,105.0-22.0-1.03%24,200
2025-09-162,116.02,130.02,114.02,127.0+11.0+0.52%13,800
2025-09-122,121.02,131.02,103.02,116.0——26,200

直近120営業日分を表示