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
(ー)
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 |
|---|---|
| 5,770 (23/06/22) | 4,530 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,250 (24/03/13) | 4,560 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,925 | 4,935 | 4,820 | 4,845 | -15 | -0.3 | 89,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,890 | 5,010 | 4,825 | 4,860 | +40 | +0.8 | 142,300 |
| 4/19 | 5,010 | 5,070 | 4,795 | 4,820 | -190 | -3.8 | 124,300 |
| 4/12 | 4,915 | 5,050 | 4,880 | 5,010 | +125 | +2.6 | 94,000 |
| 4/5 | 4,970 | 5,020 | 4,840 | 4,885 | -75 | -1.5 | 131,600 |
| 3/29 | 5,130 | 5,130 | 4,920 | 4,960 | -170 | -3.3 | 147,200 |
| 3/22 | 5,100 | 5,160 | 5,040 | 5,130 | +80 | +1.6 | 117,300 |
| 3/15 | 5,170 | 5,250 | 5,030 | 5,050 | -130 | -2.5 | 185,400 |
| 3/8 | 5,040 | 5,200 | 4,960 | 5,180 | +140 | +2.8 | 181,600 |
| 3/1 | 4,900 | 5,110 | 4,885 | 5,040 | +180 | +3.7 | 249,600 |
| 2/22 | 4,800 | 5,030 | 4,800 | 4,860 | +45 | +0.9 | 228,400 |
| 2/16 | 4,890 | 4,925 | 4,760 | 4,815 | -65 | -1.3 | 153,900 |
| 2/9 | 5,090 | 5,140 | 4,820 | 4,880 | -190 | -3.8 | 197,700 |
| 2/2 | 4,835 | 5,080 | 4,835 | 5,070 | +260 | +5.4 | 196,500 |
| 1/26 | 4,840 | 4,905 | 4,810 | 4,810 | +15 | +0.3 | 124,700 |
| 1/19 | 4,755 | 4,795 | 4,690 | 4,795 | +40 | +0.8 | 159,200 |
| 1/12 | 4,660 | 4,800 | 4,655 | 4,755 | +110 | +2.4 | 147,300 |
| 1/5 | 4,600 | 4,690 | 4,560 | 4,645 | +15 | +0.3 | 86,400 |
| 12/29 | 4,630 | 4,645 | 4,535 | 4,630 | 0 | 0.0 | 171,100 |
| 12/22 | 4,560 | 4,710 | 4,530 | 4,630 | +10 | +0.2 | 169,800 |
| 12/15 | 4,705 | 4,735 | 4,590 | 4,620 | -60 | -1.3 | 143,500 |
| 12/8 | 4,795 | 4,880 | 4,655 | 4,680 | -85 | -1.8 | 157,900 |
| 12/1 | 4,755 | 4,830 | 4,690 | 4,765 | +5 | +0.1 | 117,100 |
| 11/24 | 4,675 | 4,775 | 4,645 | 4,760 | +80 | +1.7 | 90,300 |
| 11/17 | 4,735 | 4,735 | 4,610 | 4,680 | -10 | -0.2 | 103,500 |
| 11/10 | 4,610 | 4,700 | 4,555 | 4,690 | +125 | +2.7 | 162,800 |
| 11/2 | 4,800 | 4,850 | 4,545 | 4,565 | -255 | -5.3 | 207,000 |
| 10/27 | 4,810 | 4,840 | 4,670 | 4,820 | +10 | +0.2 | 117,200 |
| 10/20 | 4,825 | 4,855 | 4,770 | 4,810 | -60 | -1.2 | 87,200 |
| 10/13 | 4,855 | 4,935 | 4,845 | 4,870 | +50 | +1.0 | 93,000 |
| 10/6 | 4,840 | 4,870 | 4,650 | 4,820 | -20 | -0.4 | 157,500 |
▶︎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