4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
4,575.4
円
(11:29)
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 |
|---|---|
| 4,777 (24/05/15) | 3,495 (23/05/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,777 (24/05/15) | 3,885 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 4,560 | 4,580 | 4,484 | 4,580 | +61 | +1.4 | 128,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,603 | 4,606 | 4,506 | 4,519 | -70 | -1.5 | 439,300 |
| 5/21 | 4,625 | 4,692 | 4,582 | 4,589 | -39 | -0.8 | 497,300 |
| 5/20 | 4,469 | 4,631 | 4,452 | 4,628 | +160 | +3.6 | 703,100 |
| 5/17 | 4,473 | 4,522 | 4,437 | 4,468 | -46 | -1.0 | 911,000 |
| 5/16 | 4,645 | 4,680 | 4,501 | 4,514 | -201 | -4.3 | 1,472,600 |
| 5/15 | 4,455 | 4,777 | 4,389 | 4,715 | +261 | +5.9 | 2,765,400 |
| 5/14 | 4,450 | 4,488 | 4,419 | 4,454 | -28 | -0.6 | 754,700 |
| 5/13 | 4,483 | 4,510 | 4,439 | 4,482 | -26 | -0.6 | 298,200 |
| 5/10 | 4,555 | 4,587 | 4,454 | 4,508 | 0 | 0.0 | 613,200 |
| 5/9 | 4,460 | 4,542 | 4,445 | 4,508 | +87 | +2.0 | 508,700 |
| 5/8 | 4,453 | 4,476 | 4,395 | 4,421 | -12 | -0.3 | 457,900 |
| 5/7 | 4,450 | 4,452 | 4,381 | 4,433 | -8 | -0.2 | 544,000 |
| 5/2 | 4,455 | 4,470 | 4,428 | 4,441 | -29 | -0.7 | 297,100 |
| 5/1 | 4,456 | 4,502 | 4,452 | 4,470 | -34 | -0.8 | 240,300 |
| 4/30 | 4,440 | 4,504 | 4,435 | 4,504 | +121 | +2.8 | 459,900 |
| 4/26 | 4,274 | 4,383 | 4,261 | 4,383 | +84 | +2.0 | 650,600 |
| 4/25 | 4,393 | 4,412 | 4,282 | 4,299 | -101 | -2.3 | 651,500 |
| 4/24 | 4,370 | 4,415 | 4,357 | 4,400 | +42 | +1.0 | 722,100 |
| 4/23 | 4,433 | 4,440 | 4,349 | 4,358 | -75 | -1.7 | 494,100 |
| 4/22 | 4,466 | 4,477 | 4,394 | 4,433 | +23 | +0.5 | 531,600 |
| 4/19 | 4,485 | 4,485 | 4,316 | 4,410 | -89 | -2.0 | 792,100 |
| 4/18 | 4,459 | 4,533 | 4,454 | 4,499 | +36 | +0.8 | 521,000 |
| 4/17 | 4,511 | 4,525 | 4,446 | 4,463 | +7 | +0.2 | 626,400 |
| 4/16 | 4,515 | 4,547 | 4,456 | 4,456 | -83 | -1.8 | 643,400 |
| 4/15 | 4,485 | 4,554 | 4,464 | 4,539 | +18 | +0.4 | 392,400 |
| 4/12 | 4,550 | 4,563 | 4,494 | 4,521 | -16 | -0.4 | 429,000 |
| 4/11 | 4,480 | 4,538 | 4,452 | 4,537 | -2 | +0.0 | 556,800 |
| 4/10 | 4,520 | 4,600 | 4,510 | 4,539 | +50 | +1.1 | 762,000 |
| 4/9 | 4,490 | 4,545 | 4,486 | 4,489 | +26 | +0.6 | 650,600 |
| 4/8 | 4,430 | 4,483 | 4,422 | 4,463 | +49 | +1.1 | 439,800 |
▶︎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