4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
3,649
円
(09:44)
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 | 3,617.0 | 3,643.0 | +61.0 | +1.7 | 3,371,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,820.0 | 2,917.0 | 2,752.0 | 2,863.0 | +75.0 | +2.7 | 5,308,300 |
| 7/29 | 2,817.0 | 2,855.0 | 2,781.0 | 2,788.0 | -45.0 | -1.6 | 3,175,500 |
| 7/22 | 2,757.0 | 2,844.0 | 2,726.0 | 2,833.0 | +121.0 | +4.5 | 3,132,600 |
| 7/15 | 2,885.0 | 2,887.0 | 2,702.0 | 2,712.0 | -123.0 | -4.3 | 5,157,600 |
| 7/8 | 2,888.0 | 2,901.0 | 2,790.0 | 2,835.0 | -37.0 | -1.3 | 3,992,800 |
| 7/1 | 2,949.0 | 2,988.0 | 2,855.0 | 2,872.0 | +6.0 | +0.2 | 4,704,900 |
| 6/24 | 3,050.0 | 3,050.0 | 2,790.0 | 2,866.0 | -189.0 | -6.2 | 4,335,500 |
| 6/17 | 3,135.0 | 3,215.0 | 3,015.0 | 3,055.0 | -165.0 | -5.1 | 3,819,200 |
| 6/10 | 3,245.0 | 3,335.0 | 3,200.0 | 3,220.0 | -30.0 | -0.9 | 3,577,200 |
| 6/3 | 3,090.0 | 3,290.0 | 3,070.0 | 3,250.0 | +175.0 | +5.7 | 5,048,300 |
| 5/27 | 3,145.0 | 3,175.0 | 2,995.0 | 3,075.0 | -25.0 | -0.8 | 4,778,400 |
| 5/20 | 3,150.0 | 3,185.0 | 3,010.0 | 3,100.0 | -75.0 | -2.4 | 5,068,100 |
| 5/13 | 3,040.0 | 3,180.0 | 2,945.0 | 3,175.0 | +115.0 | +3.8 | 5,025,800 |
| 5/6 | 2,956.0 | 3,070.0 | 2,942.0 | 3,060.0 | +85.0 | +2.9 | 1,818,400 |
| 4/28 | 2,880.0 | 2,985.0 | 2,803.0 | 2,975.0 | +44.0 | +1.5 | 3,770,500 |
| 4/22 | 2,871.0 | 2,984.0 | 2,837.0 | 2,931.0 | +10.0 | +0.3 | 2,773,600 |
| 4/15 | 2,944.0 | 2,973.0 | 2,854.0 | 2,921.0 | -12.0 | -0.4 | 3,138,500 |
| 4/8 | 3,045.0 | 3,115.0 | 2,867.0 | 2,933.0 | -107.0 | -3.5 | 4,239,000 |
| 4/1 | 3,210.0 | 3,215.0 | 3,000.0 | 3,040.0 | -155.0 | -4.9 | 4,569,600 |
| 3/25 | 3,080.0 | 3,210.0 | 3,040.0 | 3,195.0 | +165.0 | +5.5 | 3,691,300 |
| 3/18 | 2,824.0 | 3,090.0 | 2,822.0 | 3,030.0 | +235.0 | +8.4 | 5,937,200 |
| 3/11 | 2,756.0 | 2,823.0 | 2,644.0 | 2,795.0 | -38.0 | -1.3 | 6,271,100 |
| 3/4 | 2,920.0 | 2,984.0 | 2,810.0 | 2,833.0 | -60.0 | -2.1 | 5,007,200 |
| 2/25 | 2,987.0 | 2,999.0 | 2,837.0 | 2,893.0 | -142.0 | -4.7 | 4,039,000 |
| 2/18 | 3,080.0 | 3,095.0 | 2,939.0 | 3,035.0 | -20.0 | -0.7 | 5,097,300 |
| 2/10 | 3,050.0 | 3,095.0 | 2,994.0 | 3,055.0 | 0 | 0.0 | 4,258,800 |
| 2/4 | 2,960.0 | 3,230.0 | 2,955.0 | 3,055.0 | +35.0 | +1.2 | 6,346,400 |
| 1/28 | 3,160.0 | 3,245.0 | 2,903.0 | 3,020.0 | -140.0 | -4.4 | 4,640,600 |
| 1/21 | 3,345.0 | 3,365.0 | 3,085.0 | 3,160.0 | -170.0 | -5.1 | 4,546,900 |
| 1/14 | 3,290.0 | 3,480.0 | 3,265.0 | 3,330.0 | +45.0 | +1.4 | 4,262,400 |
▶︎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
