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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,235.0 | 3,345.0 | 3,230.0 | 3,330.0 | +130.0 | +4.1 | 4,280,200 |
| 2/24 | 3,205.0 | 3,265.0 | 3,180.0 | 3,200.0 | +10.0 | +0.3 | 2,794,000 |
| 2/17 | 3,145.0 | 3,220.0 | 3,075.0 | 3,190.0 | +55.0 | +1.8 | 3,266,300 |
| 2/10 | 3,200.0 | 3,245.0 | 3,090.0 | 3,135.0 | +75.0 | +2.5 | 5,670,500 |
| 2/3 | 3,070.0 | 3,085.0 | 2,910.0 | 3,060.0 | -5.0 | -0.2 | 6,042,700 |
| 1/27 | 2,973.0 | 3,080.0 | 2,955.0 | 3,065.0 | +122.0 | +4.2 | 3,260,700 |
| 1/20 | 2,952.0 | 3,010.0 | 2,867.0 | 2,943.0 | -31.0 | -1.0 | 4,053,400 |
| 1/13 | 3,005.0 | 3,065.0 | 2,956.0 | 2,974.0 | -11.0 | -0.4 | 2,530,100 |
| 1/6 | 2,912.0 | 3,015.0 | 2,901.0 | 2,985.0 | +10.0 | +0.3 | 1,920,400 |
| 12/30 | 2,989.0 | 3,025.0 | 2,967.0 | 2,975.0 | -3.0 | -0.1 | 1,935,300 |
| 12/23 | 3,115.0 | 3,175.0 | 2,965.0 | 2,978.0 | -152.0 | -4.9 | 3,589,100 |
| 12/16 | 3,070.0 | 3,220.0 | 3,065.0 | 3,130.0 | +60.0 | +2.0 | 4,389,700 |
| 12/9 | 2,983.0 | 3,105.0 | 2,967.0 | 3,070.0 | +75.0 | +2.5 | 3,794,300 |
| 12/2 | 3,130.0 | 3,130.0 | 2,981.0 | 2,995.0 | -140.0 | -4.5 | 4,373,100 |
| 11/25 | 3,090.0 | 3,155.0 | 3,065.0 | 3,135.0 | +40.0 | +1.3 | 2,376,100 |
| 11/18 | 3,080.0 | 3,145.0 | 3,055.0 | 3,095.0 | +35.0 | +1.1 | 3,379,200 |
| 11/11 | 2,775.0 | 3,120.0 | 2,759.0 | 3,060.0 | +294.0 | +10.6 | 8,139,200 |
| 11/4 | 2,769.0 | 2,816.0 | 2,732.0 | 2,766.0 | +30.0 | +1.1 | 3,229,100 |
| 10/28 | 2,787.0 | 2,824.0 | 2,728.0 | 2,736.0 | -9.0 | -0.3 | 4,405,800 |
| 10/21 | 2,789.0 | 2,837.0 | 2,745.0 | 2,745.0 | -76.0 | -2.7 | 3,338,900 |
| 10/14 | 2,831.0 | 2,859.0 | 2,729.0 | 2,821.0 | -43.0 | -1.5 | 3,414,600 |
| 10/7 | 2,784.0 | 2,945.0 | 2,783.0 | 2,864.0 | +45.0 | +1.6 | 2,999,400 |
| 9/30 | 2,971.0 | 2,971.0 | 2,804.0 | 2,819.0 | -201.0 | -6.7 | 3,770,700 |
| 9/22 | 3,055.0 | 3,095.0 | 3,000.0 | 3,020.0 | +5.0 | +0.2 | 1,720,400 |
| 9/16 | 3,200.0 | 3,200.0 | 3,005.0 | 3,015.0 | -155.0 | -4.9 | 2,346,600 |
| 9/9 | 3,070.0 | 3,175.0 | 3,035.0 | 3,170.0 | +100.0 | +3.3 | 2,900,700 |
| 9/2 | 2,965.0 | 3,165.0 | 2,965.0 | 3,070.0 | +15.0 | +0.5 | 5,209,900 |
| 8/26 | 2,960.0 | 3,115.0 | 2,948.0 | 3,055.0 | +68.0 | +2.3 | 3,776,100 |
| 8/19 | 2,986.0 | 3,035.0 | 2,944.0 | 2,987.0 | +19.0 | +0.6 | 3,227,100 |
| 8/12 | 2,840.0 | 2,981.0 | 2,816.0 | 2,968.0 | +105.0 | +3.7 | 4,291,400 |
▶︎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
