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
4,294
円
(10:27)
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 | 4,275 | -105 | -2.4 | 72,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 4,080 | 4,120 | 3,845 | 3,865 | -175 | -4.3 | 190,600 |
| 12/30 | 4,035 | 4,070 | 3,990 | 4,040 | +20 | +0.5 | 99,500 |
| 12/24 | 3,890 | 4,040 | 3,875 | 4,020 | +90 | +2.3 | 185,000 |
| 12/17 | 3,880 | 3,940 | 3,805 | 3,930 | +45 | +1.2 | 303,000 |
| 12/10 | 3,775 | 3,935 | 3,725 | 3,885 | +125 | +3.3 | 248,100 |
| 12/3 | 3,845 | 3,845 | 3,660 | 3,760 | -105 | -2.7 | 257,500 |
| 11/26 | 3,915 | 3,995 | 3,865 | 3,865 | -40 | -1.0 | 179,500 |
| 11/19 | 3,960 | 3,995 | 3,850 | 3,905 | -30 | -0.8 | 210,400 |
| 11/12 | 4,045 | 4,075 | 3,915 | 3,935 | -100 | -2.5 | 212,400 |
| 11/5 | 4,250 | 4,415 | 3,985 | 4,035 | -205 | -4.8 | 281,900 |
| 10/29 | 4,230 | 4,270 | 4,145 | 4,240 | -25 | -0.6 | 157,800 |
| 10/22 | 4,450 | 4,450 | 4,215 | 4,265 | -175 | -3.9 | 87,100 |
| 10/15 | 4,395 | 4,440 | 4,300 | 4,440 | +95 | +2.2 | 114,000 |
| 10/8 | 4,340 | 4,410 | 4,230 | 4,345 | +5 | +0.1 | 246,400 |
| 10/1 | 4,540 | 4,540 | 4,260 | 4,340 | -180 | -4.0 | 295,000 |
| 9/24 | 4,420 | 4,530 | 4,335 | 4,520 | -15 | -0.3 | 181,600 |
| 9/17 | 4,495 | 4,675 | 4,480 | 4,535 | -30 | -0.7 | 240,900 |
| 9/10 | 4,320 | 4,565 | 4,305 | 4,565 | +250 | +5.8 | 287,500 |
| 9/3 | 4,120 | 4,350 | 4,120 | 4,315 | +250 | +6.2 | 350,300 |
| 8/27 | 3,980 | 4,150 | 3,965 | 4,065 | +75 | +1.9 | 320,700 |
| 8/20 | 4,000 | 4,045 | 3,940 | 3,990 | -35 | -0.9 | 309,400 |
| 8/13 | 3,995 | 4,065 | 3,950 | 4,025 | +90 | +2.3 | 232,900 |
| 8/6 | 4,045 | 4,070 | 3,935 | 3,935 | -50 | -1.3 | 329,100 |
| 7/30 | 4,115 | 4,150 | 3,970 | 3,985 | -65 | -1.6 | 197,100 |
| 7/21 | 4,015 | 4,095 | 3,980 | 4,050 | +5 | +0.1 | 183,600 |
| 7/16 | 4,080 | 4,170 | 4,045 | 4,045 | -20 | -0.5 | 331,300 |
| 7/9 | 4,040 | 4,085 | 3,995 | 4,065 | +25 | +0.6 | 336,000 |
| 7/2 | 4,000 | 4,040 | 3,940 | 4,040 | +50 | +1.3 | 418,300 |
| 6/25 | 3,875 | 4,005 | 3,840 | 3,990 | +90 | +2.3 | 684,000 |
| 6/18 | 3,820 | 4,010 | 3,805 | 3,900 | +100 | +2.6 | 2,252,500 |
▶︎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
