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
4,315
円
取引時間外
(15:24)
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 | 4,310 | -70 | -1.6 | 86,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 4,215 | 4,520 | 4,095 | 4,375 | +160 | +3.8 | 260,400 |
| 11/6 | 3,805 | 4,305 | 3,805 | 4,215 | +435 | +11.5 | 214,100 |
| 10/30 | 4,015 | 4,080 | 3,765 | 3,780 | -250 | -6.2 | 119,600 |
| 10/23 | 4,215 | 4,295 | 4,005 | 4,030 | -205 | -4.8 | 98,100 |
| 10/16 | 4,415 | 4,415 | 4,200 | 4,235 | -165 | -3.8 | 95,700 |
| 10/9 | 4,370 | 4,465 | 4,300 | 4,400 | +90 | +2.1 | 162,000 |
| 10/2 | 4,620 | 4,685 | 4,270 | 4,310 | -235 | -5.2 | 209,000 |
| 9/25 | 4,365 | 4,580 | 4,345 | 4,545 | +195 | +4.5 | 148,900 |
| 9/18 | 4,100 | 4,365 | 4,085 | 4,350 | +250 | +6.1 | 141,700 |
| 9/11 | 4,070 | 4,135 | 3,985 | 4,100 | +90 | +2.2 | 102,200 |
| 9/4 | 3,985 | 4,130 | 3,895 | 4,010 | +85 | +2.2 | 94,800 |
| 8/28 | 4,110 | 4,145 | 3,890 | 3,925 | -155 | -3.8 | 87,100 |
| 8/21 | 4,080 | 4,085 | 3,980 | 4,080 | 0 | 0.0 | 87,200 |
| 8/14 | 4,040 | 4,150 | 3,980 | 4,080 | +85 | +2.1 | 127,300 |
| 8/7 | 4,260 | 4,390 | 3,945 | 3,995 | -205 | -4.9 | 244,800 |
| 7/31 | 4,305 | 4,390 | 4,140 | 4,200 | -180 | -4.1 | 106,100 |
| 7/22 | 4,360 | 4,470 | 4,295 | 4,380 | +40 | +0.9 | 58,100 |
| 7/17 | 4,255 | 4,520 | 4,215 | 4,340 | +145 | +3.5 | 125,600 |
| 7/10 | 4,220 | 4,420 | 4,195 | 4,195 | -15 | -0.4 | 85,900 |
| 7/3 | 4,300 | 4,420 | 4,055 | 4,210 | -70 | -1.6 | 144,100 |
| 6/26 | 4,255 | 4,300 | 4,085 | 4,280 | +20 | +0.5 | 134,200 |
| 6/19 | 4,105 | 4,260 | 3,880 | 4,260 | +225 | +5.6 | 144,500 |
| 6/12 | 4,245 | 4,245 | 3,860 | 4,035 | -170 | -4.0 | 158,500 |
| 6/5 | 4,160 | 4,265 | 4,040 | 4,205 | +60 | +1.5 | 160,300 |
| 5/29 | 4,120 | 4,195 | 3,995 | 4,145 | +55 | +1.3 | 182,900 |
| 5/22 | 3,950 | 4,100 | 3,815 | 4,090 | +195 | +5.0 | 170,200 |
| 5/15 | 3,905 | 4,175 | 3,745 | 3,895 | +350 | +9.9 | 234,000 |
| 5/8 | 3,530 | 3,560 | 3,465 | 3,545 | +60 | +1.7 | 24,700 |
| 5/1 | 3,580 | 3,790 | 3,475 | 3,485 | -25 | -0.7 | 97,500 |
| 4/24 | 3,405 | 3,535 | 3,255 | 3,510 | +105 | +3.1 | 73,500 |
▶︎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
