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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 4,074.0 | 4,098.0 | 3,853.0 | 3,877.0 | -162.0 | -4.0 | 3,639,000 |
| 9/22 | 3,859.0 | 4,145.0 | 3,859.0 | 4,039.0 | +131.0 | +3.4 | 5,119,000 |
| 9/15 | 3,912.0 | 3,968.0 | 3,782.0 | 3,908.0 | +2.0 | +0.1 | 6,179,700 |
| 9/8 | 3,975.0 | 4,070.0 | 3,902.0 | 3,906.0 | -72.0 | -1.8 | 3,520,500 |
| 9/1 | 3,953.0 | 4,004.0 | 3,900.0 | 3,978.0 | +81.0 | +2.1 | 3,181,800 |
| 8/25 | 3,919.0 | 4,002.0 | 3,872.0 | 3,897.0 | +7.0 | +0.2 | 3,619,300 |
| 8/18 | 3,976.0 | 4,127.0 | 3,810.0 | 3,890.0 | -75.0 | -1.9 | 5,178,900 |
| 8/10 | 3,648.0 | 3,974.0 | 3,648.0 | 3,965.0 | +284.0 | +7.7 | 4,674,100 |
| 8/4 | 4,040.0 | 4,098.0 | 3,632.0 | 3,681.0 | -323.0 | -8.1 | 7,324,000 |
| 7/28 | 4,045.0 | 4,097.0 | 3,917.0 | 4,004.0 | -9.0 | -0.2 | 4,013,500 |
| 7/21 | 3,950.0 | 4,085.0 | 3,940.0 | 4,013.0 | +23.0 | +0.6 | 2,475,600 |
| 7/14 | 4,172.0 | 4,199.0 | 3,968.0 | 3,990.0 | -138.0 | -3.3 | 4,133,800 |
| 7/7 | 4,237.0 | 4,327.0 | 4,116.0 | 4,128.0 | -101.0 | -2.4 | 4,288,100 |
| 6/30 | 4,118.0 | 4,326.0 | 4,091.0 | 4,229.0 | +138.0 | +3.4 | 5,072,000 |
| 6/23 | 4,018.0 | 4,179.0 | 3,920.0 | 4,091.0 | +96.0 | +2.4 | 4,762,400 |
| 6/16 | 3,885.0 | 4,053.0 | 3,847.0 | 3,995.0 | +111.0 | +2.9 | 4,268,000 |
| 6/9 | 3,760.0 | 3,934.0 | 3,659.0 | 3,884.0 | +179.0 | +4.8 | 6,086,400 |
| 6/2 | 3,540.0 | 3,710.0 | 3,500.0 | 3,705.0 | +185.0 | +5.3 | 5,357,100 |
| 5/26 | 3,545.0 | 3,625.0 | 3,495.0 | 3,520.0 | 0 | 0.0 | 3,105,600 |
| 5/19 | 3,475.0 | 3,560.0 | 3,425.0 | 3,520.0 | +70.0 | +2.0 | 3,218,100 |
| 5/12 | 3,440.0 | 3,700.0 | 3,425.0 | 3,450.0 | -25.0 | -0.7 | 4,920,600 |
| 5/2 | 3,445.0 | 3,500.0 | 3,430.0 | 3,475.0 | +60.0 | +1.8 | 1,076,000 |
| 4/28 | 3,410.0 | 3,440.0 | 3,305.0 | 3,415.0 | 0 | 0.0 | 3,843,000 |
| 4/21 | 3,330.0 | 3,455.0 | 3,315.0 | 3,415.0 | +105.0 | +3.2 | 3,638,300 |
| 4/14 | 3,290.0 | 3,355.0 | 3,250.0 | 3,310.0 | +45.0 | +1.4 | 2,996,700 |
| 4/7 | 3,435.0 | 3,440.0 | 3,235.0 | 3,265.0 | -145.0 | -4.3 | 3,013,200 |
| 3/31 | 3,300.0 | 3,435.0 | 3,265.0 | 3,410.0 | +160.0 | +4.9 | 4,141,200 |
| 3/24 | 3,220.0 | 3,290.0 | 3,215.0 | 3,250.0 | -25.0 | -0.8 | 3,013,300 |
| 3/17 | 3,320.0 | 3,320.0 | 3,100.0 | 3,275.0 | -100.0 | -3.0 | 5,735,800 |
| 3/10 | 3,350.0 | 3,455.0 | 3,325.0 | 3,375.0 | +45.0 | +1.4 | 4,677,400 |
▶︎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
