4182東証P貸借
業種 化学
三菱ガス化学 株価時系列データ
PTS
3,061
円
(21:21)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,370.0 (24/05/13) | 1,916.0 (23/08/17) |
年初来高値 | 年初来安値 |
---|---|
3,370.0 (24/05/13) | 2,232.5 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 3,030.0 | 3,095.0 | 3,006.0 | 3,048.0 | +28.0 | +0.9 | 1,120,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 3,034.0 | 3,062.0 | 2,975.5 | 3,020.0 | -37.0 | -1.2 | 1,158,000 |
5/16 | 2,994.5 | 3,064.0 | 2,973.5 | 3,057.0 | +59.0 | +2.0 | 1,121,100 |
5/15 | 3,003.0 | 3,048.0 | 2,959.0 | 2,998.0 | -56.0 | -1.8 | 1,216,500 |
5/14 | 3,113.0 | 3,126.0 | 3,024.0 | 3,054.0 | -37.0 | -1.2 | 1,469,900 |
5/13 | 3,370.0 | 3,370.0 | 3,082.0 | 3,091.0 | +221.0 | +7.7 | 2,727,700 |
5/10 | 2,875.0 | 2,906.0 | 2,842.0 | 2,870.0 | +33.5 | +1.2 | 1,076,600 |
5/9 | 2,796.0 | 2,859.5 | 2,788.0 | 2,836.5 | +43.5 | +1.6 | 840,600 |
5/8 | 2,814.0 | 2,817.0 | 2,778.0 | 2,793.0 | +12.0 | +0.4 | 611,000 |
5/7 | 2,780.0 | 2,810.0 | 2,770.5 | 2,781.0 | +20.0 | +0.7 | 448,800 |
5/2 | 2,767.0 | 2,780.0 | 2,758.0 | 2,761.0 | -8.0 | -0.3 | 426,200 |
5/1 | 2,771.5 | 2,788.5 | 2,750.0 | 2,769.0 | -25.5 | -0.9 | 534,900 |
4/30 | 2,792.0 | 2,812.0 | 2,772.5 | 2,794.5 | +39.0 | +1.4 | 711,100 |
4/26 | 2,715.0 | 2,772.5 | 2,704.0 | 2,755.5 | +56.0 | +2.1 | 795,900 |
4/25 | 2,731.0 | 2,755.5 | 2,693.5 | 2,699.5 | -46.0 | -1.7 | 943,600 |
4/24 | 2,749.5 | 2,754.0 | 2,708.5 | 2,745.5 | +2.5 | +0.1 | 869,400 |
4/23 | 2,807.0 | 2,810.5 | 2,734.0 | 2,743.0 | -39.0 | -1.4 | 733,100 |
4/22 | 2,751.0 | 2,798.5 | 2,745.5 | 2,782.0 | +49.5 | +1.8 | 918,100 |
4/19 | 2,745.0 | 2,760.0 | 2,674.5 | 2,732.5 | -16.5 | -0.6 | 1,297,200 |
4/18 | 2,714.5 | 2,764.5 | 2,693.0 | 2,749.0 | +11.0 | +0.4 | 676,900 |
4/17 | 2,759.0 | 2,781.0 | 2,711.0 | 2,738.0 | -4.0 | -0.2 | 949,700 |
4/16 | 2,820.0 | 2,860.0 | 2,742.0 | 2,742.0 | -96.5 | -3.4 | 1,165,200 |
4/15 | 2,798.0 | 2,842.5 | 2,784.5 | 2,838.5 | +21.5 | +0.8 | 732,900 |
4/12 | 2,770.0 | 2,822.0 | 2,766.0 | 2,817.0 | +48.5 | +1.8 | 1,067,900 |
4/11 | 2,725.0 | 2,797.0 | 2,715.0 | 2,768.5 | +17.0 | +0.6 | 995,400 |
4/10 | 2,718.0 | 2,784.5 | 2,703.5 | 2,751.5 | +28.0 | +1.0 | 746,800 |
4/9 | 2,678.0 | 2,729.0 | 2,670.5 | 2,723.5 | +72.0 | +2.7 | 981,200 |
4/8 | 2,666.0 | 2,675.5 | 2,636.0 | 2,651.5 | +7.5 | +0.3 | 523,500 |
4/5 | 2,609.5 | 2,651.5 | 2,608.0 | 2,644.0 | 0 | 0.0 | 740,400 |
4/4 | 2,651.0 | 2,666.0 | 2,628.0 | 2,644.0 | +36.0 | +1.4 | 868,100 |
4/3 | 2,535.0 | 2,615.5 | 2,530.0 | 2,608.0 | +69.5 | +2.7 | 1,152,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて