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
4,293
円
(09:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,385 | 4,390 | 4,270 | 4,270 | -110 | -2.5 | 67,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 4,390 | 4,595 | 4,265 | 4,360 | -30 | -0.7 | 262,500 |
| 7/29 | 4,350 | 4,415 | 4,330 | 4,390 | +70 | +1.6 | 109,400 |
| 7/22 | 4,175 | 4,350 | 4,150 | 4,320 | +140 | +3.4 | 94,300 |
| 7/15 | 4,165 | 4,220 | 4,125 | 4,180 | +40 | +1.0 | 82,500 |
| 7/8 | 4,045 | 4,230 | 4,035 | 4,140 | +105 | +2.6 | 113,300 |
| 7/1 | 4,045 | 4,175 | 4,005 | 4,035 | -10 | -0.3 | 239,200 |
| 6/24 | 4,065 | 4,105 | 3,955 | 4,045 | -5 | -0.1 | 142,800 |
| 6/17 | 4,145 | 4,205 | 4,020 | 4,050 | -150 | -3.6 | 180,400 |
| 6/10 | 4,175 | 4,245 | 4,125 | 4,200 | 0 | 0.0 | 139,600 |
| 6/3 | 4,125 | 4,210 | 4,100 | 4,200 | +105 | +2.6 | 310,900 |
| 5/27 | 4,110 | 4,200 | 4,065 | 4,095 | +50 | +1.2 | 146,200 |
| 5/20 | 4,090 | 4,135 | 3,960 | 4,045 | -70 | -1.7 | 227,600 |
| 5/13 | 4,240 | 4,310 | 4,030 | 4,115 | -120 | -2.8 | 287,400 |
| 5/6 | 4,030 | 4,290 | 4,015 | 4,235 | +315 | +8.0 | 228,200 |
| 4/28 | 3,810 | 3,945 | 3,720 | 3,920 | +65 | +1.7 | 475,300 |
| 4/22 | 3,885 | 3,940 | 3,810 | 3,855 | -30 | -0.8 | 205,900 |
| 4/15 | 3,965 | 3,980 | 3,835 | 3,885 | -130 | -3.2 | 155,700 |
| 4/8 | 4,050 | 4,160 | 3,965 | 4,015 | +5 | +0.1 | 199,600 |
| 4/1 | 3,990 | 4,055 | 3,945 | 4,010 | +10 | +0.3 | 188,400 |
| 3/25 | 3,910 | 4,010 | 3,885 | 4,000 | +140 | +3.6 | 181,300 |
| 3/18 | 3,785 | 3,925 | 3,740 | 3,860 | +100 | +2.7 | 197,900 |
| 3/11 | 3,860 | 3,860 | 3,640 | 3,760 | -110 | -2.8 | 282,600 |
| 3/4 | 3,790 | 3,950 | 3,790 | 3,870 | +105 | +2.8 | 251,900 |
| 2/25 | 3,685 | 3,810 | 3,670 | 3,765 | +65 | +1.8 | 248,100 |
| 2/18 | 3,705 | 3,780 | 3,625 | 3,700 | -50 | -1.3 | 379,500 |
| 2/10 | 3,860 | 3,915 | 3,685 | 3,750 | -105 | -2.7 | 277,000 |
| 2/4 | 3,690 | 3,865 | 3,690 | 3,855 | +150 | +4.1 | 145,700 |
| 1/28 | 3,875 | 3,900 | 3,685 | 3,705 | -190 | -4.9 | 176,400 |
| 1/21 | 3,860 | 3,915 | 3,800 | 3,895 | +30 | +0.8 | 154,500 |
| 1/14 | 3,890 | 3,940 | 3,800 | 3,865 | 0 | 0.0 | 134,200 |
▶︎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
