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
2,808.1
円
(09:37)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,956.0 | 2,976.5 | 2,803.0 | 2,807.5 | -103.0 | -3.5 | 3,107,800 |
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 | 1,975.0 | 2,037.0 | 1,945.0 | 2,008.0 | +60.0 | +3.1 | 4,822,400 |
| 12/30 | 1,941.0 | 1,967.0 | 1,909.0 | 1,948.0 | 0 | 0.0 | 3,680,900 |
| 12/24 | 1,891.0 | 1,974.0 | 1,872.0 | 1,948.0 | +17.0 | +0.9 | 4,656,000 |
| 12/17 | 1,957.0 | 1,970.0 | 1,903.0 | 1,931.0 | -1.0 | -0.1 | 4,558,700 |
| 12/10 | 1,915.0 | 2,026.0 | 1,898.0 | 1,932.0 | +28.0 | +1.5 | 4,381,900 |
| 12/3 | 1,930.0 | 1,968.0 | 1,842.0 | 1,904.0 | -66.0 | -3.4 | 6,475,200 |
| 11/26 | 1,970.0 | 2,022.0 | 1,950.0 | 1,970.0 | -42.0 | -2.1 | 4,252,000 |
| 11/19 | 2,110.0 | 2,120.0 | 1,988.0 | 2,012.0 | -119.0 | -5.6 | 5,249,300 |
| 11/12 | 2,215.0 | 2,216.0 | 2,061.0 | 2,131.0 | -64.0 | -2.9 | 6,474,900 |
| 11/5 | 2,341.0 | 2,342.0 | 2,190.0 | 2,195.0 | -98.0 | -4.3 | 5,233,600 |
| 10/29 | 2,331.0 | 2,378.0 | 2,282.0 | 2,293.0 | -62.0 | -2.6 | 6,067,500 |
| 10/22 | 2,252.0 | 2,392.0 | 2,238.0 | 2,355.0 | +124.0 | +5.6 | 7,097,200 |
| 10/15 | 2,161.0 | 2,234.0 | 2,150.0 | 2,231.0 | +72.0 | +3.3 | 5,423,900 |
| 10/8 | 2,180.0 | 2,242.0 | 2,096.0 | 2,159.0 | +7.0 | +0.3 | 6,242,400 |
| 10/1 | 2,363.0 | 2,390.0 | 2,144.0 | 2,152.0 | -172.0 | -7.4 | 6,061,700 |
| 9/24 | 2,339.0 | 2,379.0 | 2,300.0 | 2,324.0 | -65.0 | -2.7 | 3,240,200 |
| 9/17 | 2,453.0 | 2,519.0 | 2,388.0 | 2,389.0 | -64.0 | -2.6 | 6,620,600 |
| 9/10 | 2,268.0 | 2,475.0 | 2,252.0 | 2,453.0 | +205.0 | +9.1 | 6,097,800 |
| 9/3 | 2,011.0 | 2,259.0 | 2,006.0 | 2,248.0 | +265.0 | +13.4 | 6,651,000 |
| 8/27 | 1,999.0 | 2,046.0 | 1,973.0 | 1,983.0 | +13.0 | +0.7 | 3,399,100 |
| 8/20 | 2,140.0 | 2,141.0 | 1,967.0 | 1,970.0 | -182.0 | -8.5 | 4,737,400 |
| 8/13 | 2,285.0 | 2,293.0 | 2,121.0 | 2,152.0 | -124.0 | -5.5 | 4,760,500 |
| 8/6 | 2,315.0 | 2,376.0 | 2,256.0 | 2,276.0 | +7.0 | +0.3 | 3,321,400 |
| 7/30 | 2,294.0 | 2,327.0 | 2,258.0 | 2,269.0 | -3.0 | -0.1 | 2,730,200 |
| 7/21 | 2,292.0 | 2,314.0 | 2,241.0 | 2,272.0 | -58.0 | -2.5 | 1,428,700 |
| 7/16 | 2,338.0 | 2,385.0 | 2,310.0 | 2,330.0 | +71.0 | +3.1 | 2,975,700 |
| 7/9 | 2,298.0 | 2,345.0 | 2,206.0 | 2,259.0 | -84.0 | -3.6 | 3,126,400 |
| 7/2 | 2,352.0 | 2,388.0 | 2,305.0 | 2,343.0 | -7.0 | -0.3 | 2,959,100 |
| 6/25 | 2,319.0 | 2,436.0 | 2,281.0 | 2,350.0 | -45.0 | -1.9 | 5,052,900 |
| 6/18 | 2,485.0 | 2,526.0 | 2,382.0 | 2,395.0 | -62.0 | -2.5 | 3,999,000 |
▶︎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
