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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,956.0 | 2,976.5 | 2,779.0 | 2,817.5 | -93.0 | -3.2 | 5,800,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,279.0 | 1,285.0 | 1,187.0 | 1,252.0 | -35.0 | -2.7 | 4,317,500 |
| 4/10 | 1,185.0 | 1,295.0 | 1,176.0 | 1,287.0 | +117.0 | +10.0 | 5,044,000 |
| 4/3 | 1,199.0 | 1,228.0 | 1,108.0 | 1,170.0 | -79.0 | -6.3 | 6,329,800 |
| 3/27 | 1,101.0 | 1,313.0 | 1,051.0 | 1,249.0 | +118.0 | +10.4 | 8,871,100 |
| 3/19 | 1,207.0 | 1,230.0 | 1,071.0 | 1,131.0 | -51.0 | -4.3 | 9,476,500 |
| 3/13 | 1,414.0 | 1,429.0 | 1,111.0 | 1,182.0 | -315.0 | -21.0 | 8,489,800 |
| 3/6 | 1,580.0 | 1,639.0 | 1,485.0 | 1,497.0 | -139.0 | -8.5 | 6,013,200 |
| 2/28 | 1,733.0 | 1,788.0 | 1,623.0 | 1,636.0 | -188.0 | -10.3 | 4,871,900 |
| 2/21 | 1,810.0 | 1,859.0 | 1,785.0 | 1,824.0 | -24.0 | -1.3 | 4,324,200 |
| 2/14 | 1,830.0 | 1,865.0 | 1,809.0 | 1,848.0 | -22.0 | -1.2 | 3,786,400 |
| 2/7 | 1,654.0 | 1,876.0 | 1,652.0 | 1,870.0 | +180.0 | +10.7 | 9,102,500 |
| 1/31 | 1,686.0 | 1,723.0 | 1,641.0 | 1,690.0 | -26.0 | -1.5 | 4,264,700 |
| 1/24 | 1,796.0 | 1,802.0 | 1,715.0 | 1,716.0 | -59.0 | -3.3 | 3,786,500 |
| 1/17 | 1,648.0 | 1,776.0 | 1,646.0 | 1,775.0 | +125.0 | +7.6 | 4,533,300 |
| 1/10 | 1,623.0 | 1,668.0 | 1,583.0 | 1,650.0 | -24.0 | -1.4 | 5,068,700 |
| 12/30 | 1,671.0 | 1,683.0 | 1,646.0 | 1,674.0 | -8.0 | -0.5 | 776,300 |
| 12/27 | 1,700.0 | 1,707.0 | 1,647.0 | 1,682.0 | -9.0 | -0.5 | 2,462,900 |
| 12/20 | 1,725.0 | 1,729.0 | 1,684.0 | 1,691.0 | -39.0 | -2.3 | 3,724,100 |
| 12/13 | 1,695.0 | 1,741.0 | 1,668.0 | 1,730.0 | +51.0 | +3.0 | 4,737,200 |
| 12/6 | 1,720.0 | 1,741.0 | 1,656.0 | 1,679.0 | -33.0 | -1.9 | 4,885,700 |
| 11/29 | 1,669.0 | 1,729.0 | 1,641.0 | 1,712.0 | +58.0 | +3.5 | 6,628,400 |
| 11/22 | 1,635.0 | 1,675.0 | 1,601.0 | 1,654.0 | +14.0 | +0.9 | 4,748,000 |
| 11/15 | 1,697.0 | 1,707.0 | 1,615.0 | 1,640.0 | -42.0 | -2.5 | 4,547,700 |
| 11/8 | 1,558.0 | 1,692.0 | 1,547.0 | 1,682.0 | +157.0 | +10.3 | 6,522,100 |
| 11/1 | 1,530.0 | 1,559.0 | 1,509.0 | 1,525.0 | +6.0 | +0.4 | 4,845,900 |
| 10/25 | 1,523.0 | 1,556.0 | 1,505.0 | 1,519.0 | +9.0 | +0.6 | 3,807,400 |
| 10/18 | 1,530.0 | 1,548.0 | 1,478.0 | 1,510.0 | +12.0 | +0.8 | 4,601,200 |
| 10/11 | 1,408.0 | 1,501.0 | 1,396.0 | 1,498.0 | +90.0 | +6.4 | 5,612,100 |
| 10/4 | 1,434.0 | 1,466.0 | 1,387.0 | 1,408.0 | -26.0 | -1.8 | 4,992,100 |
| 9/27 | 1,451.0 | 1,488.0 | 1,406.0 | 1,434.0 | -31.0 | -2.1 | 5,441,600 |
▶︎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
