KabuInsight

ミツウロコグループホールディングス

8131
スタンダード/卸売業/Mitsuuroko Group Holdings 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
2026-03-132,189.02,239.02,189.02,215.0-8.0-0.36%49,000
2026-03-122,227.02,234.02,195.02,223.0+3.0+0.14%46,000
2026-03-112,223.02,258.02,215.02,220.00.00.00%32,300
2026-03-102,186.02,251.02,160.02,220.0+60.0+2.78%53,100
2026-03-092,069.02,169.02,062.02,160.0-9.0-0.41%59,400
2026-03-062,206.02,223.02,148.02,169.0-73.0-3.26%54,100
2026-03-052,237.02,292.02,224.02,242.0+37.0+1.68%56,900
2026-03-042,234.02,271.02,162.02,205.0-79.0-3.46%62,000
2026-03-032,312.02,330.02,270.02,284.0-63.0-2.68%70,400
2026-03-022,345.02,365.02,280.02,347.00.00.00%51,200
2026-02-272,339.02,362.02,301.02,347.0+40.0+1.73%72,300
2026-02-262,343.02,343.02,301.02,307.0-4.0-0.17%46,900
2026-02-252,354.02,354.02,291.02,311.0-21.0-0.90%50,600
2026-02-242,327.02,362.02,262.02,332.0+37.0+1.61%53,900
2026-02-202,334.02,335.02,276.02,295.0-75.0-3.16%44,200
2026-02-192,344.02,371.02,327.02,370.0+26.0+1.11%38,200
2026-02-182,331.02,376.02,322.02,344.0+52.0+2.27%42,700
2026-02-172,289.02,331.02,264.02,292.0+22.0+0.97%33,000
2026-02-162,274.02,323.02,251.02,270.0+4.0+0.18%44,500
2026-02-132,365.02,385.02,251.02,266.0-95.0-4.02%37,000
2026-02-122,230.02,397.02,230.02,361.0-19.0-0.80%70,700
2026-02-102,299.02,380.02,299.02,380.0+103.0+4.52%55,000
2026-02-092,281.02,285.02,247.02,277.0+46.0+2.06%44,600
2026-02-062,221.02,265.02,205.02,231.0+6.0+0.27%41,500
2026-02-052,219.02,250.02,215.02,225.0+26.0+1.18%42,500
2026-02-042,186.02,216.02,169.02,199.0+22.0+1.01%31,300
2026-02-032,141.02,200.02,140.02,177.0+48.0+2.25%34,600
2026-02-022,198.02,207.02,129.02,129.0-42.0-1.93%34,500
2026-01-302,163.02,194.02,159.02,171.0-4.0-0.18%30,700
2026-01-292,167.02,193.02,130.02,175.0+2.0+0.09%35,100
2026-01-282,189.02,197.02,152.02,173.0-16.0-0.73%26,800
2026-01-272,194.02,194.02,161.02,189.0-22.0-1.00%34,900
2026-01-262,227.02,240.02,199.02,211.0-25.0-1.12%37,700
2026-01-232,227.02,265.02,227.02,236.0-2.0-0.09%21,500
2026-01-222,217.02,240.02,200.02,238.0+9.0+0.40%16,100
2026-01-212,212.02,229.02,190.02,229.0+17.0+0.77%24,800
2026-01-202,222.02,232.02,193.02,212.0-19.0-0.85%25,700
2026-01-192,226.02,251.02,224.02,231.0+5.0+0.22%22,300
2026-01-162,200.02,227.02,199.02,226.0-2.0-0.09%24,900
2026-01-152,225.02,231.02,208.02,228.0+2.0+0.09%24,600
2026-01-142,205.02,246.02,205.02,226.0-2.0-0.09%30,500
2026-01-132,212.02,241.02,195.02,228.0+29.0+1.32%28,400
2026-01-092,205.02,234.02,185.02,199.0-10.0-0.45%31,700
2026-01-082,200.02,222.02,200.02,209.0+6.0+0.27%25,200
2026-01-072,258.02,270.02,203.02,203.0-93.0-4.05%42,100
2026-01-062,230.02,315.02,230.02,296.0+86.0+3.89%38,600
2026-01-052,204.02,227.02,200.02,210.0+8.0+0.36%20,000
2025-12-302,220.02,235.02,196.02,202.0-15.0-0.68%35,000
2025-12-292,179.02,217.02,170.02,217.0+38.0+1.74%37,700
2025-12-262,191.02,193.02,169.02,179.0+15.0+0.69%19,800
2025-12-252,169.02,172.02,150.02,164.0+7.0+0.32%13,000
2025-12-242,179.02,184.02,152.02,157.0-22.0-1.01%17,000
2025-12-232,152.02,187.02,152.02,179.0+37.0+1.73%31,000
2025-12-222,157.02,157.02,117.02,142.0+16.0+0.75%27,500
2025-12-192,127.02,147.02,113.02,126.0-32.0-1.48%46,700
2025-12-182,099.02,162.02,085.02,158.0+79.0+3.80%36,700
2025-12-172,123.02,123.02,056.02,079.0-40.0-1.89%35,800
2025-12-162,106.02,138.02,096.02,119.0+11.0+0.52%50,900
2025-12-152,119.02,122.02,096.02,108.0-11.0-0.52%38,600
2025-12-122,144.02,147.02,108.02,119.0+9.0+0.43%62,500
2025-12-112,090.02,119.02,077.02,110.0+22.0+1.05%44,400
2025-12-102,120.02,136.02,075.02,088.0-19.0-0.90%33,000
2025-12-092,097.02,126.02,093.02,107.0+22.0+1.06%38,100
2025-12-082,130.02,149.02,081.02,085.0-15.0-0.71%20,300
2025-12-052,115.02,123.02,073.02,100.0-47.0-2.19%43,200
2025-12-042,143.02,181.02,132.02,147.0-18.0-0.83%34,700
2025-12-032,167.02,177.02,150.02,165.0+2.0+0.09%31,300
2025-12-022,255.02,281.02,162.02,163.0-117.0-5.13%57,300
2025-12-012,297.02,297.02,241.02,280.0-33.0-1.43%37,400
2025-11-282,308.02,332.02,290.02,313.0+16.0+0.70%26,000
2025-11-272,220.02,299.02,220.02,297.0+88.0+3.98%44,100
2025-11-262,196.02,226.02,179.02,209.0+37.0+1.70%27,500
2025-11-252,196.02,200.02,157.02,172.0-2.0-0.09%48,500
2025-11-212,197.02,235.02,174.02,174.0-9.0-0.41%129,700
2025-11-202,195.02,216.02,170.02,183.0+38.0+1.77%30,500
2025-11-192,150.02,170.02,130.02,145.0-5.0-0.23%31,600
2025-11-182,200.02,201.02,141.02,150.0-51.0-2.32%26,300
2025-11-172,232.02,243.02,201.02,201.0-39.0-1.74%32,400
2025-11-142,256.02,278.02,211.02,240.0-15.0-0.67%32,100
2025-11-132,271.02,308.02,227.02,255.0+8.0+0.36%32,500
2025-11-122,236.02,328.02,234.02,247.0+34.0+1.54%54,600
2025-11-112,200.02,222.02,146.02,213.0+56.0+2.60%44,300
2025-11-102,121.02,220.02,121.02,157.0-14.0-0.64%51,000
2025-11-072,150.02,171.02,128.02,171.0+25.0+1.16%29,100
2025-11-062,138.02,169.02,120.02,146.0+38.0+1.80%29,000
2025-11-052,106.02,134.02,073.02,108.0-19.0-0.89%34,500
2025-11-042,095.02,143.02,091.02,127.0+19.0+0.90%24,700
2025-10-312,106.02,125.02,056.02,108.0+23.0+1.10%58,200
2025-10-302,118.02,129.02,085.02,085.0-25.0-1.18%62,500
2025-10-292,193.02,193.02,110.02,110.0-83.0-3.78%30,200
2025-10-282,292.02,305.02,193.02,193.0-134.0-5.76%37,600
2025-10-272,334.02,346.02,321.02,327.0+22.0+0.95%25,900
2025-10-242,300.02,317.02,298.02,305.0+11.0+0.48%16,600
2025-10-232,265.02,317.02,259.02,294.0+29.0+1.28%27,900
2025-10-222,265.02,279.02,247.02,265.0+14.0+0.62%24,900
2025-10-212,240.02,268.02,235.02,251.0+3.0+0.13%24,100
2025-10-202,230.02,248.02,214.02,248.0+40.0+1.81%16,400
2025-10-172,237.02,237.02,205.02,208.0-29.0-1.30%20,300
2025-10-162,233.02,265.02,220.02,237.0-5.0-0.22%31,800
2025-10-152,192.02,250.02,192.02,242.0+73.0+3.37%20,100
2025-10-142,163.02,205.02,148.02,169.0-28.0-1.27%30,600
2025-10-102,231.02,231.02,180.02,197.0-71.0-3.13%32,800
2025-10-092,244.02,274.02,242.02,268.0+24.0+1.07%24,300
2025-10-082,246.02,291.02,233.02,244.0-13.0-0.58%27,700
2025-10-072,260.02,285.02,257.02,257.0-3.0-0.13%24,300
2025-10-062,216.02,261.02,211.02,260.0+59.0+2.68%26,900
2025-10-032,190.02,219.02,164.02,201.0+35.0+1.62%19,000
2025-10-022,215.02,242.02,156.02,166.0-67.0-3.00%31,700
2025-10-012,281.02,327.02,226.02,233.0-65.0-2.83%37,300
2025-09-302,292.02,330.02,292.02,298.0-8.0-0.35%30,300
2025-09-292,308.02,320.02,251.02,306.0-21.0-0.90%23,400
2025-09-262,326.02,346.02,301.02,327.0+32.0+1.39%48,500
2025-09-252,280.02,317.02,280.02,295.0+38.0+1.68%29,800
2025-09-242,272.02,284.02,226.02,257.0-2.0-0.09%26,600
2025-09-222,271.02,294.02,219.02,259.0-12.0-0.53%25,600
2025-09-192,246.02,279.02,246.02,271.0+25.0+1.11%45,600
2025-09-182,237.02,260.02,210.02,246.0+9.0+0.40%22,800
2025-09-172,284.02,284.02,230.02,237.0-47.0-2.06%27,300
2025-09-162,271.02,318.02,270.02,284.0+3.0+0.13%19,200
2025-09-122,346.02,368.02,281.02,281.0——47,500

直近120営業日分を表示