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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 3,652.0 | 3,710.0 | 3,638.0 | 3,677.0 | +95.0 | +2.7 | 6,033,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,397.0 | 3,646.0 | 3,381.0 | 3,582.0 | +181.0 | +5.3 | 5,158,400 |
| 11/15 | 3,596.0 | 3,626.0 | 3,397.0 | 3,401.0 | -225.0 | -6.2 | 7,269,900 |
| 11/8 | 3,545.0 | 3,695.0 | 3,462.0 | 3,626.0 | +147.0 | +4.2 | 9,926,000 |
| 11/1 | 3,421.0 | 3,556.0 | 3,406.0 | 3,479.0 | +16.0 | +0.5 | 5,622,600 |
| 10/25 | 3,545.0 | 3,609.0 | 3,432.0 | 3,463.0 | -57.0 | -1.6 | 4,931,700 |
| 10/18 | 3,665.0 | 3,706.0 | 3,518.0 | 3,520.0 | -143.0 | -3.9 | 4,577,300 |
| 10/11 | 3,851.0 | 3,853.0 | 3,645.0 | 3,663.0 | -136.0 | -3.6 | 5,267,000 |
| 10/4 | 3,776.0 | 3,839.0 | 3,743.0 | 3,799.0 | -117.0 | -3.0 | 5,633,500 |
| 9/27 | 3,892.0 | 3,962.0 | 3,828.0 | 3,916.0 | +36.0 | +0.9 | 5,142,300 |
| 9/20 | 3,810.0 | 3,936.0 | 3,740.0 | 3,880.0 | +100.0 | +2.7 | 3,263,400 |
| 9/13 | 3,716.0 | 3,862.0 | 3,653.0 | 3,780.0 | -50.0 | -1.3 | 3,880,200 |
| 9/6 | 3,999.0 | 4,052.0 | 3,759.0 | 3,830.0 | -61.0 | -1.6 | 6,159,000 |
| 8/30 | 3,752.0 | 3,907.0 | 3,701.0 | 3,891.0 | +133.0 | +3.5 | 5,055,000 |
| 8/23 | 3,700.0 | 3,798.0 | 3,611.0 | 3,758.0 | +49.0 | +1.3 | 7,953,800 |
| 8/16 | 3,260.0 | 3,733.0 | 3,240.0 | 3,709.0 | +498.0 | +15.5 | 8,947,200 |
| 8/9 | 3,533.0 | 4,080.0 | 3,167.0 | 3,211.0 | -600.0 | -15.7 | 14,775,200 |
| 8/2 | 4,275.0 | 4,401.0 | 3,760.0 | 3,811.0 | -405.0 | -9.6 | 4,497,600 |
| 7/26 | 4,473.0 | 4,503.0 | 4,190.0 | 4,216.0 | -273.0 | -6.1 | 3,089,500 |
| 7/19 | 4,357.0 | 4,579.0 | 4,322.0 | 4,489.0 | +102.0 | +2.3 | 3,756,800 |
| 7/12 | 4,335.0 | 4,438.0 | 4,306.0 | 4,387.0 | +2.0 | +0.1 | 4,447,700 |
| 7/5 | 4,470.0 | 4,514.0 | 4,345.0 | 4,385.0 | -55.0 | -1.2 | 4,405,800 |
| 6/28 | 4,310.0 | 4,456.0 | 4,301.0 | 4,440.0 | +152.0 | +3.5 | 3,909,000 |
| 6/21 | 4,360.0 | 4,473.0 | 4,216.0 | 4,288.0 | -59.0 | -1.4 | 4,278,700 |
| 6/14 | 4,721.0 | 4,732.0 | 4,332.0 | 4,347.0 | -345.0 | -7.4 | 3,869,500 |
| 6/7 | 4,726.0 | 4,834.0 | 4,651.0 | 4,692.0 | -59.0 | -1.2 | 2,868,200 |
| 5/31 | 4,646.0 | 4,836.0 | 4,526.0 | 4,751.0 | +128.0 | +2.8 | 3,749,300 |
| 5/24 | 4,469.0 | 4,692.0 | 4,452.0 | 4,623.0 | +155.0 | +3.5 | 2,704,000 |
| 5/17 | 4,483.0 | 4,777.0 | 4,389.0 | 4,468.0 | -40.0 | -0.9 | 6,201,900 |
| 5/10 | 4,450.0 | 4,587.0 | 4,381.0 | 4,508.0 | +67.0 | +1.5 | 2,123,800 |
| 5/2 | 4,440.0 | 4,504.0 | 4,428.0 | 4,441.0 | +58.0 | +1.3 | 997,300 |
▶︎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
