4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
3,628.1
円
(11:26)
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 | 3,632.0 | +50.0 | +1.4 | 4,194,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,110.0 | 3,310.0 | 3,075.0 | 3,285.0 | +195.0 | +6.3 | 3,748,300 |
| 12/30 | 3,135.0 | 3,135.0 | 3,055.0 | 3,090.0 | -50.0 | -1.6 | 1,810,800 |
| 12/24 | 3,090.0 | 3,145.0 | 3,030.0 | 3,140.0 | -20.0 | -0.6 | 2,699,400 |
| 12/17 | 3,230.0 | 3,230.0 | 3,135.0 | 3,160.0 | -20.0 | -0.6 | 4,242,400 |
| 12/10 | 3,135.0 | 3,305.0 | 3,120.0 | 3,180.0 | +50.0 | +1.6 | 5,114,200 |
| 12/3 | 3,070.0 | 3,175.0 | 2,993.0 | 3,130.0 | -10.0 | -0.3 | 6,832,200 |
| 11/26 | 3,330.0 | 3,335.0 | 3,095.0 | 3,140.0 | -230.0 | -6.8 | 4,024,800 |
| 11/19 | 3,285.0 | 3,380.0 | 3,210.0 | 3,370.0 | +115.0 | +3.5 | 5,023,200 |
| 11/12 | 3,340.0 | 3,440.0 | 3,240.0 | 3,255.0 | -55.0 | -1.7 | 5,427,300 |
| 11/5 | 3,415.0 | 3,510.0 | 3,245.0 | 3,310.0 | -70.0 | -2.1 | 6,384,700 |
| 10/29 | 3,450.0 | 3,500.0 | 3,300.0 | 3,380.0 | -100.0 | -2.9 | 6,398,000 |
| 10/22 | 3,670.0 | 3,675.0 | 3,460.0 | 3,480.0 | -165.0 | -4.5 | 4,037,000 |
| 10/15 | 3,530.0 | 3,645.0 | 3,505.0 | 3,645.0 | +120.0 | +3.4 | 4,164,700 |
| 10/8 | 3,590.0 | 3,615.0 | 3,415.0 | 3,525.0 | -15.0 | -0.4 | 6,515,400 |
| 10/1 | 3,970.0 | 3,990.0 | 3,520.0 | 3,540.0 | -405.0 | -10.3 | 6,011,900 |
| 9/24 | 3,915.0 | 3,980.0 | 3,835.0 | 3,945.0 | -70.0 | -1.7 | 2,473,600 |
| 9/17 | 3,910.0 | 4,075.0 | 3,880.0 | 4,015.0 | +75.0 | +1.9 | 4,735,100 |
| 9/10 | 3,885.0 | 4,000.0 | 3,810.0 | 3,940.0 | +105.0 | +2.7 | 5,034,900 |
| 9/3 | 3,695.0 | 3,880.0 | 3,640.0 | 3,835.0 | +280.0 | +7.9 | 4,677,900 |
| 8/27 | 3,525.0 | 3,665.0 | 3,495.0 | 3,555.0 | +60.0 | +1.7 | 2,421,900 |
| 8/20 | 3,835.0 | 3,885.0 | 3,490.0 | 3,495.0 | -395.0 | -10.2 | 3,805,900 |
| 8/13 | 3,600.0 | 3,925.0 | 3,585.0 | 3,890.0 | +285.0 | +7.9 | 3,990,600 |
| 8/6 | 3,500.0 | 3,740.0 | 3,480.0 | 3,605.0 | +130.0 | +3.7 | 5,217,300 |
| 7/30 | 3,615.0 | 3,615.0 | 3,475.0 | 3,475.0 | -60.0 | -1.7 | 2,305,900 |
| 7/21 | 3,550.0 | 3,585.0 | 3,435.0 | 3,535.0 | -80.0 | -2.2 | 2,126,100 |
| 7/16 | 3,645.0 | 3,720.0 | 3,585.0 | 3,615.0 | +40.0 | +1.1 | 3,653,000 |
| 7/9 | 3,805.0 | 3,820.0 | 3,470.0 | 3,575.0 | -255.0 | -6.7 | 4,446,300 |
| 7/2 | 3,850.0 | 3,875.0 | 3,745.0 | 3,830.0 | -15.0 | -0.4 | 3,009,500 |
| 6/25 | 3,660.0 | 3,850.0 | 3,620.0 | 3,845.0 | +80.0 | +2.1 | 2,988,600 |
| 6/18 | 3,785.0 | 3,900.0 | 3,765.0 | 3,765.0 | +20.0 | +0.5 | 3,493,400 |
▶︎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
