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
2,793.9
円
(12:30)
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 | 2,779.0 | 2,793.5 | -117.0 | -4.0 | 3,381,000 |
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 | 2,508.0 | 2,568.0 | 2,441.0 | 2,457.0 | -64.0 | -2.5 | 2,970,100 |
| 6/4 | 2,593.0 | 2,624.0 | 2,489.0 | 2,521.0 | -73.0 | -2.8 | 3,121,400 |
| 5/28 | 2,455.0 | 2,611.0 | 2,452.0 | 2,594.0 | +137.0 | +5.6 | 4,823,700 |
| 5/21 | 2,545.0 | 2,548.0 | 2,373.0 | 2,457.0 | -66.0 | -2.6 | 3,554,400 |
| 5/14 | 2,604.0 | 2,730.0 | 2,489.0 | 2,523.0 | -79.0 | -3.0 | 4,650,100 |
| 5/7 | 2,573.0 | 2,617.0 | 2,551.0 | 2,602.0 | +75.0 | +3.0 | 1,227,100 |
| 4/30 | 2,635.0 | 2,637.0 | 2,512.0 | 2,527.0 | -76.0 | -2.9 | 2,173,500 |
| 4/23 | 2,640.0 | 2,698.0 | 2,567.0 | 2,603.0 | -17.0 | -0.7 | 2,993,100 |
| 4/16 | 2,688.0 | 2,688.0 | 2,575.0 | 2,620.0 | -46.0 | -1.7 | 2,536,200 |
| 4/9 | 2,736.0 | 2,756.0 | 2,629.0 | 2,666.0 | -62.0 | -2.3 | 2,746,600 |
| 4/2 | 2,850.0 | 2,858.0 | 2,677.0 | 2,728.0 | -70.0 | -2.5 | 3,480,100 |
| 3/26 | 2,815.0 | 2,838.0 | 2,695.0 | 2,798.0 | -41.0 | -1.4 | 2,586,900 |
| 3/19 | 2,800.0 | 2,839.0 | 2,723.0 | 2,839.0 | +51.0 | +1.8 | 3,231,300 |
| 3/12 | 2,592.0 | 2,789.0 | 2,495.0 | 2,788.0 | +237.0 | +9.3 | 4,505,400 |
| 3/5 | 2,498.0 | 2,554.0 | 2,479.0 | 2,551.0 | +72.0 | +2.9 | 3,645,800 |
| 2/26 | 2,590.0 | 2,627.0 | 2,477.0 | 2,479.0 | -59.0 | -2.3 | 2,677,500 |
| 2/19 | 2,547.0 | 2,654.0 | 2,497.0 | 2,538.0 | +16.0 | +0.6 | 2,647,300 |
| 2/12 | 2,547.0 | 2,593.0 | 2,502.0 | 2,522.0 | -30.0 | -1.2 | 3,078,400 |
| 2/5 | 2,366.0 | 2,708.0 | 2,365.0 | 2,552.0 | +162.0 | +6.8 | 5,215,100 |
| 1/29 | 2,525.0 | 2,539.0 | 2,378.0 | 2,390.0 | -142.0 | -5.6 | 5,985,000 |
| 1/22 | 2,419.0 | 2,542.0 | 2,401.0 | 2,532.0 | +96.0 | +3.9 | 3,483,300 |
| 1/15 | 2,386.0 | 2,589.0 | 2,312.0 | 2,436.0 | +34.0 | +1.4 | 5,004,600 |
| 1/8 | 2,369.0 | 2,425.0 | 2,329.0 | 2,402.0 | +33.0 | +1.4 | 2,991,400 |
| 12/30 | 2,350.0 | 2,395.0 | 2,327.0 | 2,369.0 | +16.0 | +0.7 | 1,411,100 |
| 12/25 | 2,351.0 | 2,359.0 | 2,254.0 | 2,353.0 | +24.0 | +1.0 | 2,187,500 |
| 12/18 | 2,309.0 | 2,336.0 | 2,265.0 | 2,329.0 | +27.0 | +1.2 | 3,602,800 |
| 12/11 | 2,334.0 | 2,360.0 | 2,259.0 | 2,302.0 | -14.0 | -0.6 | 4,097,700 |
| 12/4 | 2,247.0 | 2,340.0 | 2,156.0 | 2,316.0 | +82.0 | +3.7 | 6,902,800 |
| 11/27 | 1,983.0 | 2,266.0 | 1,975.0 | 2,234.0 | +297.0 | +15.3 | 5,833,400 |
| 11/20 | 1,866.0 | 1,966.0 | 1,860.0 | 1,937.0 | +118.0 | +6.5 | 5,409,000 |
▶︎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
