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
(13:06)
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 | 4,265 | 4,305 | -75 | -1.7 | 78,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,950 | 3,955 | 3,800 | 3,800 | -150 | -3.8 | 1,956,900 |
| 6/4 | 3,940 | 3,990 | 3,860 | 3,950 | -270 | -6.4 | 1,579,800 |
| 5/28 | 4,220 | 4,285 | 4,185 | 4,220 | 0 | 0.0 | 107,700 |
| 5/21 | 4,130 | 4,285 | 4,000 | 4,220 | +145 | +3.6 | 127,600 |
| 5/14 | 4,155 | 4,190 | 3,930 | 4,075 | -100 | -2.4 | 125,800 |
| 5/7 | 4,030 | 4,195 | 4,030 | 4,175 | +55 | +1.3 | 82,900 |
| 4/30 | 4,000 | 4,145 | 3,910 | 4,120 | +125 | +3.1 | 175,500 |
| 4/23 | 4,040 | 4,050 | 3,930 | 3,995 | -40 | -1.0 | 80,000 |
| 4/16 | 4,085 | 4,135 | 4,005 | 4,035 | -30 | -0.7 | 85,500 |
| 4/9 | 4,150 | 4,230 | 4,060 | 4,065 | -85 | -2.1 | 136,900 |
| 4/2 | 4,260 | 4,310 | 4,120 | 4,150 | -125 | -2.9 | 107,900 |
| 3/26 | 4,320 | 4,385 | 4,135 | 4,275 | -65 | -1.5 | 143,700 |
| 3/19 | 4,180 | 4,355 | 4,150 | 4,340 | +190 | +4.6 | 162,400 |
| 3/12 | 4,120 | 4,230 | 4,050 | 4,150 | +80 | +2.0 | 126,300 |
| 3/5 | 4,085 | 4,250 | 3,925 | 4,070 | +55 | +1.4 | 140,400 |
| 2/26 | 4,120 | 4,150 | 4,005 | 4,015 | -95 | -2.3 | 136,600 |
| 2/19 | 4,205 | 4,245 | 4,105 | 4,110 | -95 | -2.3 | 157,400 |
| 2/12 | 4,210 | 4,225 | 4,150 | 4,205 | +10 | +0.2 | 130,600 |
| 2/5 | 4,165 | 4,385 | 4,150 | 4,195 | -10 | -0.2 | 163,000 |
| 1/29 | 4,350 | 4,350 | 4,195 | 4,205 | -95 | -2.2 | 120,700 |
| 1/22 | 4,215 | 4,415 | 4,155 | 4,300 | +90 | +2.1 | 146,700 |
| 1/15 | 4,200 | 4,330 | 4,125 | 4,210 | +25 | +0.6 | 123,500 |
| 1/8 | 4,320 | 4,320 | 4,125 | 4,185 | -90 | -2.1 | 80,000 |
| 12/30 | 4,270 | 4,320 | 4,180 | 4,275 | +30 | +0.7 | 52,600 |
| 12/25 | 4,195 | 4,250 | 4,110 | 4,245 | +60 | +1.4 | 77,900 |
| 12/18 | 4,275 | 4,305 | 4,115 | 4,185 | -90 | -2.1 | 95,500 |
| 12/11 | 4,230 | 4,275 | 4,110 | 4,275 | +85 | +2.0 | 97,700 |
| 12/4 | 4,260 | 4,305 | 4,160 | 4,190 | -70 | -1.6 | 107,600 |
| 11/27 | 4,295 | 4,365 | 4,225 | 4,260 | -10 | -0.2 | 107,900 |
| 11/20 | 4,400 | 4,400 | 4,140 | 4,270 | -105 | -2.4 | 124,100 |
▶︎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
