4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
3,671
円
(22:35)
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 |
|---|---|
| 4,836.0 (24/05/28) | 3,167.0 (24/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,836.0 (24/05/28) | 3,167.0 (24/08/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,480.0 | 3,710.0 | 3,381.0 | 3,677.0 | +156.0 | +4.4 | 29,441,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 3,050.0 | 3,115.0 | 2,803.0 | 2,975.0 | -115.0 | -3.7 | 14,692,200 |
| 22/03 | 2,976.0 | 3,215.0 | 2,644.0 | 3,090.0 | +152.0 | +5.2 | 23,629,800 |
| 22/02 | 3,005.0 | 3,230.0 | 2,837.0 | 2,938.0 | -102.0 | -3.4 | 19,840,900 |
| 22/01 | 3,110.0 | 3,480.0 | 2,903.0 | 3,040.0 | -50.0 | -1.6 | 18,174,800 |
| 21/12 | 3,035.0 | 3,305.0 | 2,993.0 | 3,090.0 | +45.0 | +1.5 | 17,387,800 |
| 21/11 | 3,415.0 | 3,510.0 | 3,045.0 | 3,045.0 | -335.0 | -9.9 | 24,171,200 |
| 21/10 | 3,695.0 | 3,720.0 | 3,300.0 | 3,380.0 | -385.0 | -10.2 | 23,054,800 |
| 21/09 | 3,740.0 | 4,075.0 | 3,715.0 | 3,765.0 | -35.0 | -0.9 | 18,875,200 |
| 21/08 | 3,500.0 | 3,925.0 | 3,480.0 | 3,800.0 | +325.0 | +9.4 | 17,554,200 |
| 21/07 | 3,815.0 | 3,870.0 | 3,435.0 | 3,475.0 | -360.0 | -9.4 | 13,940,100 |
| 21/06 | 3,735.0 | 4,075.0 | 3,620.0 | 3,835.0 | +165.0 | +4.5 | 16,505,400 |
| 21/05 | 3,540.0 | 3,755.0 | 3,390.0 | 3,670.0 | +230.0 | +6.7 | 16,922,300 |
| 21/04 | 3,510.0 | 3,630.0 | 3,390.0 | 3,440.0 | -55.0 | -1.6 | 10,670,000 |
| 21/03 | 3,345.0 | 3,795.0 | 3,335.0 | 3,495.0 | +215.0 | +6.6 | 18,077,500 |
| 21/02 | 2,997.0 | 3,490.0 | 2,995.0 | 3,280.0 | +283.0 | +9.4 | 15,334,600 |
| 21/01 | 3,040.0 | 3,115.0 | 2,873.0 | 2,997.0 | -28.0 | -0.9 | 14,668,900 |
| 20/12 | 2,966.0 | 3,115.0 | 2,840.0 | 3,025.0 | +92.0 | +3.1 | 16,892,200 |
| 20/11 | 2,667.0 | 3,070.0 | 2,637.0 | 2,933.0 | +267.0 | +10.0 | 17,962,600 |
| 20/10 | 2,540.0 | 2,808.0 | 2,518.0 | 2,666.0 | +130.0 | +5.1 | 13,598,200 |
| 20/09 | 2,467.0 | 2,768.0 | 2,455.0 | 2,536.0 | +43.0 | +1.7 | 18,697,600 |
| 20/08 | 2,033.0 | 2,568.0 | 2,005.0 | 2,493.0 | +487.0 | +24.3 | 24,468,700 |
| 20/07 | 2,243.0 | 2,387.0 | 2,004.0 | 2,006.0 | -241.0 | -10.7 | 17,386,700 |
| 20/06 | 2,235.0 | 2,515.0 | 2,183.0 | 2,247.0 | +7.0 | +0.3 | 23,205,100 |
| 20/05 | 2,079.0 | 2,308.0 | 1,831.0 | 2,240.0 | +114.0 | +5.4 | 24,071,800 |
| 20/04 | 2,007.0 | 2,172.0 | 1,762.0 | 2,126.0 | +75.0 | +3.7 | 24,586,800 |
| 20/03 | 2,276.0 | 2,380.0 | 1,887.0 | 2,051.0 | -288.0 | -12.3 | 36,931,000 |
| 20/02 | 2,394.0 | 2,703.0 | 2,319.0 | 2,339.0 | -116.0 | -4.7 | 19,065,000 |
| 20/01 | 2,602.0 | 2,665.0 | 2,408.0 | 2,455.0 | -225.0 | -8.4 | 14,767,100 |
| 19/12 | 2,625.0 | 2,812.0 | 2,591.0 | 2,680.0 | +57.0 | +2.2 | 14,519,100 |
| 19/11 | 2,533.0 | 2,821.0 | 2,531.0 | 2,623.0 | +20.0 | +0.8 | 23,063,200 |
▶︎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
