4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
3,540
円
(20:01)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,652.0 | 3,710.0 | 3,520.0 | 3,521.0 | -61.0 | -1.7 | 9,050,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,496.0 | 2,554.0 | 2,456.0 | 2,501.0 | -31.0 | -1.2 | 3,779,200 |
| 9/13 | 2,290.0 | 2,550.0 | 2,279.0 | 2,532.0 | +231.0 | +10.0 | 5,487,400 |
| 9/6 | 2,261.0 | 2,321.0 | 2,207.0 | 2,301.0 | +30.0 | +1.3 | 3,376,800 |
| 8/30 | 2,191.0 | 2,286.0 | 2,184.0 | 2,271.0 | -4.0 | -0.2 | 4,498,500 |
| 8/23 | 2,293.0 | 2,318.0 | 2,265.0 | 2,275.0 | +10.0 | +0.4 | 3,525,800 |
| 8/16 | 2,235.0 | 2,303.0 | 2,220.0 | 2,265.0 | -7.0 | -0.3 | 2,825,600 |
| 8/9 | 2,353.0 | 2,359.0 | 2,207.0 | 2,272.0 | -121.0 | -5.1 | 4,736,300 |
| 8/2 | 2,501.0 | 2,562.0 | 2,372.0 | 2,393.0 | -113.0 | -4.5 | 7,428,200 |
| 7/26 | 2,552.0 | 2,590.0 | 2,475.0 | 2,506.0 | -46.0 | -1.8 | 4,088,100 |
| 7/19 | 2,590.0 | 2,609.0 | 2,475.0 | 2,552.0 | -43.0 | -1.7 | 3,060,400 |
| 7/12 | 2,642.0 | 2,647.0 | 2,515.0 | 2,595.0 | -55.0 | -2.1 | 4,107,100 |
| 7/5 | 2,720.0 | 2,731.0 | 2,642.0 | 2,650.0 | -17.0 | -0.6 | 2,802,500 |
| 6/28 | 2,654.0 | 2,676.0 | 2,580.0 | 2,667.0 | +32.0 | +1.2 | 2,971,900 |
| 6/21 | 2,600.0 | 2,665.0 | 2,560.0 | 2,635.0 | +33.0 | +1.3 | 3,412,200 |
| 6/14 | 2,567.0 | 2,637.0 | 2,552.0 | 2,602.0 | +67.0 | +2.6 | 3,971,900 |
| 6/7 | 2,330.0 | 2,566.0 | 2,329.0 | 2,535.0 | +148.0 | +6.2 | 5,737,100 |
| 5/31 | 2,406.0 | 2,415.0 | 2,321.0 | 2,387.0 | -16.0 | -0.7 | 4,311,200 |
| 5/24 | 2,490.0 | 2,510.0 | 2,345.0 | 2,403.0 | -75.0 | -3.0 | 4,859,600 |
| 5/17 | 2,499.0 | 2,530.0 | 2,371.0 | 2,478.0 | -27.0 | -1.1 | 5,638,100 |
| 5/10 | 2,700.0 | 2,715.0 | 2,471.0 | 2,505.0 | -213.0 | -7.8 | 3,697,800 |
| 4/26 | 2,847.0 | 2,855.0 | 2,689.0 | 2,718.0 | -123.0 | -4.3 | 3,589,800 |
| 4/19 | 2,890.0 | 2,904.0 | 2,820.0 | 2,841.0 | +26.0 | +0.9 | 2,375,400 |
| 4/12 | 2,955.0 | 2,962.0 | 2,777.0 | 2,815.0 | -123.0 | -4.2 | 3,276,800 |
| 4/5 | 2,696.0 | 2,963.0 | 2,695.0 | 2,938.0 | +267.0 | +10.0 | 5,142,700 |
| 3/29 | 2,730.0 | 2,749.0 | 2,601.0 | 2,671.0 | -119.0 | -4.3 | 4,033,800 |
| 3/22 | 2,835.0 | 2,845.0 | 2,769.0 | 2,790.0 | -27.0 | -1.0 | 2,373,700 |
| 3/15 | 2,733.0 | 2,855.0 | 2,711.0 | 2,817.0 | +122.0 | +4.5 | 3,944,800 |
| 3/8 | 2,762.0 | 2,822.0 | 2,692.0 | 2,695.0 | -40.0 | -1.5 | 3,996,300 |
| 3/1 | 2,810.0 | 2,819.0 | 2,709.0 | 2,735.0 | ー | ー | 3,474,200 |
▶︎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
