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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,466.0 | 4,477.0 | 4,261.0 | 4,383.0 | -27.0 | -0.6 | 3,049,900 |
| 4/19 | 4,485.0 | 4,554.0 | 4,316.0 | 4,410.0 | -111.0 | -2.5 | 2,975,300 |
| 4/12 | 4,430.0 | 4,600.0 | 4,422.0 | 4,521.0 | +107.0 | +2.4 | 2,838,200 |
| 4/5 | 4,277.0 | 4,422.0 | 4,092.0 | 4,414.0 | +83.0 | +1.9 | 5,293,400 |
| 3/29 | 4,540.0 | 4,568.0 | 4,318.0 | 4,331.0 | -209.0 | -4.6 | 4,962,100 |
| 3/22 | 4,307.0 | 4,597.0 | 4,275.0 | 4,540.0 | +279.0 | +6.6 | 3,637,800 |
| 3/15 | 4,245.0 | 4,292.0 | 4,050.0 | 4,261.0 | -4.0 | -0.1 | 4,703,300 |
| 3/8 | 4,320.0 | 4,339.0 | 4,154.0 | 4,265.0 | -9.0 | -0.2 | 3,803,700 |
| 3/1 | 4,199.0 | 4,305.0 | 4,090.0 | 4,274.0 | +155.0 | +3.8 | 5,208,600 |
| 2/22 | 3,993.0 | 4,178.0 | 3,982.0 | 4,119.0 | +134.0 | +3.4 | 2,938,800 |
| 2/16 | 3,942.0 | 4,022.0 | 3,885.0 | 3,985.0 | +33.0 | +0.8 | 4,109,200 |
| 2/9 | 4,395.0 | 4,429.0 | 3,916.0 | 3,952.0 | -392.0 | -9.0 | 8,442,100 |
| 2/2 | 4,331.0 | 4,382.0 | 4,280.0 | 4,344.0 | +34.0 | +0.8 | 2,146,900 |
| 1/26 | 4,450.0 | 4,497.0 | 4,296.0 | 4,310.0 | -93.0 | -2.1 | 2,818,600 |
| 1/19 | 4,390.0 | 4,480.0 | 4,289.0 | 4,403.0 | +4.0 | +0.1 | 3,115,300 |
| 1/12 | 4,368.0 | 4,493.0 | 4,283.0 | 4,399.0 | +41.0 | +0.9 | 2,842,200 |
| 1/5 | 4,173.0 | 4,379.0 | 4,150.0 | 4,358.0 | +176.0 | +4.2 | 1,556,200 |
| 12/29 | 4,279.0 | 4,282.0 | 4,157.0 | 4,182.0 | -63.0 | -1.5 | 2,353,800 |
| 12/22 | 4,205.0 | 4,337.0 | 4,075.0 | 4,245.0 | +31.0 | +0.7 | 3,386,300 |
| 12/15 | 4,190.0 | 4,249.0 | 4,134.0 | 4,214.0 | +56.0 | +1.4 | 3,802,100 |
| 12/8 | 4,251.0 | 4,342.0 | 4,128.0 | 4,158.0 | -87.0 | -2.1 | 3,504,400 |
| 12/1 | 4,366.0 | 4,423.0 | 4,213.0 | 4,245.0 | -60.0 | -1.4 | 5,234,400 |
| 11/24 | 4,160.0 | 4,345.0 | 4,041.0 | 4,305.0 | +136.0 | +3.3 | 3,768,600 |
| 11/17 | 4,001.0 | 4,172.0 | 3,981.0 | 4,169.0 | +185.0 | +4.6 | 4,628,600 |
| 11/10 | 3,903.0 | 3,990.0 | 3,680.0 | 3,984.0 | +130.0 | +3.4 | 7,277,500 |
| 11/2 | 3,752.0 | 3,875.0 | 3,680.0 | 3,854.0 | +46.0 | +1.2 | 3,614,400 |
| 10/27 | 3,650.0 | 3,825.0 | 3,514.0 | 3,808.0 | +152.0 | +4.2 | 4,372,500 |
| 10/20 | 3,761.0 | 3,835.0 | 3,652.0 | 3,656.0 | -131.0 | -3.5 | 3,020,400 |
| 10/13 | 3,780.0 | 3,862.0 | 3,760.0 | 3,787.0 | +67.0 | +1.8 | 3,568,000 |
| 10/6 | 3,925.0 | 3,984.0 | 3,664.0 | 3,720.0 | -157.0 | -4.1 | 5,430,200 |
▶︎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
