3636東証P貸借
業種 情報・通信業
三菱総合研究所 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,370 (24/07/16) | 3,615 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,370 (24/07/16) | 3,615 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,375 | 4,405 | 4,300 | 4,380 | -10 | -0.2 | 133,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 4,265 | 4,415 | 4,260 | 4,390 | +125 | +2.9 | 153,200 |
| 11/8 | 4,185 | 4,325 | 4,170 | 4,265 | +85 | +2.0 | 150,300 |
| 11/1 | 4,130 | 4,300 | 4,120 | 4,180 | +65 | +1.6 | 156,900 |
| 10/25 | 4,275 | 4,290 | 4,085 | 4,115 | -145 | -3.4 | 91,200 |
| 10/18 | 4,275 | 4,335 | 4,240 | 4,260 | +5 | +0.1 | 85,200 |
| 10/11 | 4,285 | 4,330 | 4,190 | 4,255 | +25 | +0.6 | 151,700 |
| 10/4 | 4,155 | 4,235 | 4,120 | 4,230 | +5 | +0.1 | 164,900 |
| 9/27 | 4,200 | 4,285 | 4,155 | 4,225 | +95 | +2.3 | 146,900 |
| 9/20 | 4,070 | 4,175 | 3,995 | 4,130 | +90 | +2.2 | 144,200 |
| 9/13 | 4,030 | 4,120 | 3,960 | 4,040 | -55 | -1.3 | 214,200 |
| 9/6 | 4,275 | 4,280 | 4,040 | 4,095 | -155 | -3.7 | 188,000 |
| 8/30 | 4,240 | 4,300 | 4,160 | 4,250 | +10 | +0.2 | 194,500 |
| 8/23 | 4,250 | 4,355 | 4,195 | 4,240 | -40 | -0.9 | 154,700 |
| 8/16 | 4,115 | 4,295 | 4,110 | 4,280 | +185 | +4.5 | 103,200 |
| 8/9 | 3,995 | 4,235 | 3,615 | 4,095 | -220 | -5.1 | 328,600 |
| 8/2 | 5,060 | 5,100 | 4,310 | 4,315 | -715 | -14.2 | 288,900 |
| 7/26 | 5,250 | 5,250 | 5,020 | 5,030 | -240 | -4.6 | 109,100 |
| 7/19 | 5,310 | 5,370 | 5,230 | 5,270 | -30 | -0.6 | 105,100 |
| 7/12 | 5,030 | 5,340 | 5,030 | 5,300 | +250 | +5.0 | 188,700 |
| 7/5 | 4,985 | 5,050 | 4,885 | 5,050 | +80 | +1.6 | 116,200 |
| 6/28 | 4,900 | 4,990 | 4,820 | 4,970 | +95 | +2.0 | 109,500 |
| 6/21 | 4,770 | 4,890 | 4,665 | 4,875 | +90 | +1.9 | 158,100 |
| 6/14 | 4,660 | 4,785 | 4,655 | 4,785 | +140 | +3.0 | 139,500 |
| 6/7 | 4,705 | 4,725 | 4,615 | 4,645 | -45 | -1.0 | 77,000 |
| 5/31 | 4,710 | 4,715 | 4,535 | 4,690 | 0 | 0.0 | 175,100 |
| 5/24 | 4,750 | 4,790 | 4,660 | 4,690 | -60 | -1.3 | 90,100 |
| 5/17 | 4,830 | 4,840 | 4,710 | 4,750 | -75 | -1.6 | 124,500 |
| 5/10 | 4,870 | 4,905 | 4,815 | 4,825 | -20 | -0.4 | 92,300 |
| 5/2 | 4,925 | 4,935 | 4,820 | 4,845 | -15 | -0.3 | 70,600 |
| 4/26 | 4,890 | 5,010 | 4,825 | 4,860 | +40 | +0.8 | 142,300 |
▶︎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
