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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,751.0 | 2,810.5 | 2,693.5 | 2,755.5 | +23.0 | +0.8 | 4,260,100 |
| 4/19 | 2,798.0 | 2,860.0 | 2,674.5 | 2,732.5 | -84.5 | -3.0 | 4,821,900 |
| 4/12 | 2,666.0 | 2,822.0 | 2,636.0 | 2,817.0 | +173.0 | +6.5 | 4,314,800 |
| 4/5 | 2,589.5 | 2,666.0 | 2,506.0 | 2,644.0 | +54.0 | +2.1 | 4,495,300 |
| 3/29 | 2,680.0 | 2,685.5 | 2,515.5 | 2,590.0 | -80.0 | -3.0 | 4,690,100 |
| 3/22 | 2,541.0 | 2,679.5 | 2,528.5 | 2,670.0 | +153.5 | +6.1 | 3,314,800 |
| 3/15 | 2,533.0 | 2,551.0 | 2,399.0 | 2,516.5 | -35.0 | -1.4 | 4,193,700 |
| 3/8 | 2,548.0 | 2,567.5 | 2,476.0 | 2,551.5 | +37.0 | +1.5 | 3,538,200 |
| 3/1 | 2,604.0 | 2,607.5 | 2,430.0 | 2,514.5 | -65.5 | -2.5 | 6,023,100 |
| 2/22 | 2,610.0 | 2,662.0 | 2,543.5 | 2,580.0 | -18.0 | -0.7 | 4,010,500 |
| 2/16 | 2,460.0 | 2,628.5 | 2,458.5 | 2,598.0 | +282.0 | +12.2 | 5,553,800 |
| 2/9 | 2,402.0 | 2,402.0 | 2,316.0 | 2,316.0 | -70.5 | -3.0 | 3,144,800 |
| 2/2 | 2,391.0 | 2,422.0 | 2,364.0 | 2,386.5 | +2.0 | +0.1 | 3,351,300 |
| 1/26 | 2,415.0 | 2,457.0 | 2,383.0 | 2,384.5 | -17.0 | -0.7 | 3,722,100 |
| 1/19 | 2,402.0 | 2,499.5 | 2,389.0 | 2,401.5 | +4.0 | +0.2 | 5,752,800 |
| 1/12 | 2,338.0 | 2,443.0 | 2,301.5 | 2,397.5 | +77.5 | +3.3 | 4,717,400 |
| 1/5 | 2,255.5 | 2,334.0 | 2,232.5 | 2,320.0 | +64.5 | +2.9 | 1,659,100 |
| 12/29 | 2,269.5 | 2,270.0 | 2,225.5 | 2,255.5 | +27.0 | +1.2 | 1,990,300 |
| 12/22 | 2,200.0 | 2,244.5 | 2,186.0 | 2,228.5 | +19.0 | +0.9 | 3,402,000 |
| 12/15 | 2,227.0 | 2,266.0 | 2,172.5 | 2,209.5 | -7.0 | -0.3 | 4,521,800 |
| 12/8 | 2,306.5 | 2,312.0 | 2,208.5 | 2,216.5 | -106.0 | -4.6 | 5,022,000 |
| 12/1 | 2,347.0 | 2,356.0 | 2,290.0 | 2,322.5 | -20.5 | -0.9 | 4,593,300 |
| 11/24 | 2,309.0 | 2,359.5 | 2,250.5 | 2,343.0 | +33.0 | +1.4 | 4,679,600 |
| 11/17 | 2,219.5 | 2,326.0 | 2,215.0 | 2,310.0 | +92.0 | +4.2 | 6,459,200 |
| 11/10 | 2,084.0 | 2,222.0 | 1,972.5 | 2,218.0 | +153.0 | +7.4 | 9,468,200 |
| 11/2 | 1,996.5 | 2,094.0 | 1,971.5 | 2,065.0 | +53.0 | +2.6 | 2,911,200 |
| 10/27 | 2,019.5 | 2,027.5 | 1,953.0 | 2,012.0 | -7.5 | -0.4 | 3,388,900 |
| 10/20 | 2,030.0 | 2,057.0 | 2,000.0 | 2,019.5 | -23.0 | -1.1 | 2,788,600 |
| 10/13 | 1,993.0 | 2,054.5 | 1,988.5 | 2,042.5 | +79.5 | +4.1 | 2,962,900 |
| 10/6 | 2,033.0 | 2,048.0 | 1,919.0 | 1,963.0 | -49.5 | -2.5 | 4,247,300 |
▶︎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
