4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
4,263
円
(20:24)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,836 (24/05/28) | 3,514 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,836 (24/05/28) | 3,885 (24/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/20 | 4,319 | 4,338 | 4,216 | 4,263 | -56 | -1.3 | 871,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 4,460 | 4,473 | 4,289 | 4,319 | -122 | -2.8 | 910,600 |
| 6/18 | 4,396 | 4,452 | 4,352 | 4,441 | +104 | +2.4 | 756,600 |
| 6/17 | 4,360 | 4,374 | 4,277 | 4,337 | -10 | -0.2 | 769,900 |
| 6/14 | 4,339 | 4,393 | 4,332 | 4,347 | -10 | -0.2 | 1,036,400 |
| 6/13 | 4,442 | 4,467 | 4,343 | 4,357 | -90 | -2.0 | 739,600 |
| 6/12 | 4,533 | 4,538 | 4,443 | 4,447 | -82 | -1.8 | 711,400 |
| 6/11 | 4,671 | 4,671 | 4,515 | 4,529 | -154 | -3.3 | 1,028,200 |
| 6/10 | 4,721 | 4,732 | 4,669 | 4,683 | -9 | -0.2 | 353,900 |
| 6/7 | 4,665 | 4,729 | 4,651 | 4,692 | +3 | +0.1 | 442,400 |
| 6/6 | 4,750 | 4,791 | 4,688 | 4,689 | -37 | -0.8 | 473,700 |
| 6/5 | 4,759 | 4,779 | 4,696 | 4,726 | -46 | -1.0 | 739,600 |
| 6/4 | 4,749 | 4,834 | 4,749 | 4,772 | +3 | +0.1 | 630,600 |
| 6/3 | 4,726 | 4,819 | 4,724 | 4,769 | +18 | +0.4 | 581,900 |
| 5/31 | 4,715 | 4,772 | 4,692 | 4,751 | +95 | +2.0 | 1,205,700 |
| 5/30 | 4,603 | 4,658 | 4,526 | 4,656 | -3 | -0.1 | 698,400 |
| 5/29 | 4,790 | 4,799 | 4,645 | 4,659 | -118 | -2.5 | 594,700 |
| 5/28 | 4,730 | 4,836 | 4,699 | 4,777 | +81 | +1.7 | 697,800 |
| 5/27 | 4,646 | 4,696 | 4,623 | 4,696 | +73 | +1.6 | 552,700 |
| 5/24 | 4,594 | 4,665 | 4,577 | 4,623 | +32 | +0.7 | 517,900 |
| 5/23 | 4,560 | 4,598 | 4,484 | 4,591 | +72 | +1.6 | 546,400 |
| 5/22 | 4,603 | 4,606 | 4,506 | 4,519 | -70 | -1.5 | 439,300 |
| 5/21 | 4,625 | 4,692 | 4,582 | 4,589 | -39 | -0.8 | 497,300 |
| 5/20 | 4,469 | 4,631 | 4,452 | 4,628 | +160 | +3.6 | 703,100 |
| 5/17 | 4,473 | 4,522 | 4,437 | 4,468 | -46 | -1.0 | 911,000 |
| 5/16 | 4,645 | 4,680 | 4,501 | 4,514 | -201 | -4.3 | 1,472,600 |
| 5/15 | 4,455 | 4,777 | 4,389 | 4,715 | +261 | +5.9 | 2,765,400 |
| 5/14 | 4,450 | 4,488 | 4,419 | 4,454 | -28 | -0.6 | 754,700 |
| 5/13 | 4,483 | 4,510 | 4,439 | 4,482 | -26 | -0.6 | 298,200 |
| 5/10 | 4,555 | 4,587 | 4,454 | 4,508 | 0 | 0.0 | 613,200 |
| 5/9 | 4,460 | 4,542 | 4,445 | 4,508 | +87 | +2.0 | 508,700 |
▶︎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