4182東証P貸借
業種 化学
三菱ガス化学 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,370.0 (24/05/13) | 2,131.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,370.0 (24/05/13) | 2,131.0 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,956.0 | 2,976.5 | 2,816.0 | 2,866.0 | -44.5 | -1.5 | 3,537,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,732.0 | 2,923.0 | 2,730.0 | 2,910.5 | +170.5 | +6.2 | 4,038,500 |
| 11/15 | 2,742.5 | 2,857.5 | 2,713.0 | 2,740.0 | +23.0 | +0.9 | 5,550,200 |
| 11/8 | 2,650.0 | 2,782.0 | 2,633.5 | 2,717.0 | +103.0 | +3.9 | 2,560,100 |
| 11/1 | 2,616.0 | 2,720.0 | 2,603.5 | 2,614.0 | -15.5 | -0.6 | 3,662,300 |
| 10/25 | 2,707.5 | 2,714.5 | 2,610.5 | 2,629.5 | -94.5 | -3.5 | 2,310,500 |
| 10/18 | 2,808.0 | 2,818.0 | 2,705.5 | 2,724.0 | -49.5 | -1.8 | 2,073,400 |
| 10/11 | 2,840.0 | 2,849.5 | 2,745.5 | 2,773.5 | -11.0 | -0.4 | 2,427,300 |
| 10/4 | 2,745.5 | 2,840.0 | 2,729.5 | 2,784.5 | -61.0 | -2.1 | 2,384,400 |
| 9/27 | 2,794.5 | 2,854.5 | 2,735.0 | 2,845.5 | +98.5 | +3.6 | 2,610,800 |
| 9/20 | 2,581.0 | 2,777.0 | 2,529.5 | 2,747.0 | +173.0 | +6.7 | 2,801,600 |
| 9/13 | 2,522.5 | 2,616.5 | 2,503.0 | 2,574.0 | -26.5 | -1.0 | 3,157,500 |
| 9/6 | 2,740.0 | 2,798.0 | 2,569.5 | 2,600.5 | -102.0 | -3.8 | 3,368,600 |
| 8/30 | 2,684.0 | 2,712.0 | 2,643.5 | 2,702.5 | -15.5 | -0.6 | 3,389,100 |
| 8/23 | 2,747.0 | 2,806.0 | 2,692.5 | 2,718.0 | -22.0 | -0.8 | 2,513,800 |
| 8/16 | 2,620.0 | 2,752.0 | 2,610.0 | 2,740.0 | +210.0 | +8.3 | 3,646,200 |
| 8/9 | 2,367.0 | 2,642.5 | 2,131.0 | 2,530.0 | -33.0 | -1.3 | 6,827,800 |
| 8/2 | 2,815.5 | 2,869.0 | 2,553.5 | 2,563.0 | -201.5 | -7.3 | 4,592,200 |
| 7/26 | 2,966.5 | 2,984.0 | 2,737.5 | 2,764.5 | -225.0 | -7.5 | 3,739,400 |
| 7/19 | 3,084.0 | 3,111.0 | 2,962.0 | 2,989.5 | -72.5 | -2.4 | 2,892,700 |
| 7/12 | 2,991.5 | 3,157.0 | 2,963.5 | 3,062.0 | +50.0 | +1.7 | 4,499,200 |
| 7/5 | 3,081.0 | 3,111.0 | 3,009.0 | 3,012.0 | -56.0 | -1.8 | 3,383,100 |
| 6/28 | 3,106.0 | 3,111.0 | 3,023.0 | 3,068.0 | -38.0 | -1.2 | 4,092,200 |
| 6/21 | 3,147.0 | 3,149.0 | 3,035.0 | 3,106.0 | +16.0 | +0.5 | 4,786,500 |
| 6/14 | 2,908.0 | 3,097.0 | 2,903.0 | 3,090.0 | +166.0 | +5.7 | 5,281,000 |
| 6/7 | 2,935.0 | 2,959.5 | 2,817.0 | 2,924.0 | -23.0 | -0.8 | 3,919,300 |
| 5/31 | 2,977.0 | 2,991.0 | 2,881.0 | 2,947.0 | -30.0 | -1.0 | 2,636,900 |
| 5/24 | 3,030.0 | 3,109.0 | 2,959.5 | 2,977.0 | -43.0 | -1.4 | 3,874,500 |
| 5/17 | 3,370.0 | 3,370.0 | 2,959.0 | 3,020.0 | +150.0 | +5.2 | 7,693,200 |
| 5/10 | 2,780.0 | 2,906.0 | 2,770.5 | 2,870.0 | +109.0 | +4.0 | 2,977,000 |
| 5/2 | 2,792.0 | 2,812.0 | 2,750.0 | 2,761.0 | +5.5 | +0.2 | 1,672,200 |
▶︎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
