4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
3,538.7
円
(14:36)
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 | 3,531.0 | 3,539.0 | -43.0 | -1.2 | 5,223,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 4,070.0 | 4,075.0 | 3,695.0 | 3,745.0 | -310.0 | -7.6 | 4,074,400 |
| 6/4 | 3,735.0 | 4,075.0 | 3,620.0 | 4,055.0 | +315.0 | +8.4 | 5,082,500 |
| 5/28 | 3,440.0 | 3,750.0 | 3,425.0 | 3,740.0 | +310.0 | +9.0 | 5,521,900 |
| 5/21 | 3,620.0 | 3,675.0 | 3,390.0 | 3,430.0 | -165.0 | -4.6 | 4,256,400 |
| 5/14 | 3,615.0 | 3,745.0 | 3,395.0 | 3,595.0 | +15.0 | +0.4 | 5,009,600 |
| 5/7 | 3,540.0 | 3,640.0 | 3,535.0 | 3,580.0 | +140.0 | +4.1 | 1,400,200 |
| 4/30 | 3,510.0 | 3,515.0 | 3,390.0 | 3,440.0 | -35.0 | -1.0 | 2,312,800 |
| 4/23 | 3,570.0 | 3,630.0 | 3,430.0 | 3,475.0 | -95.0 | -2.7 | 2,600,600 |
| 4/16 | 3,565.0 | 3,590.0 | 3,480.0 | 3,570.0 | +15.0 | +0.4 | 2,139,300 |
| 4/9 | 3,550.0 | 3,625.0 | 3,500.0 | 3,555.0 | +30.0 | +0.9 | 2,617,400 |
| 4/2 | 3,755.0 | 3,770.0 | 3,465.0 | 3,525.0 | -160.0 | -4.3 | 4,028,600 |
| 3/26 | 3,665.0 | 3,795.0 | 3,515.0 | 3,685.0 | -15.0 | -0.4 | 3,209,500 |
| 3/19 | 3,715.0 | 3,750.0 | 3,490.0 | 3,700.0 | -15.0 | -0.4 | 3,928,500 |
| 3/12 | 3,570.0 | 3,750.0 | 3,525.0 | 3,715.0 | +215.0 | +6.1 | 4,362,800 |
| 3/5 | 3,345.0 | 3,560.0 | 3,335.0 | 3,500.0 | +220.0 | +6.7 | 3,548,000 |
| 2/26 | 3,280.0 | 3,465.0 | 3,230.0 | 3,280.0 | 0 | 0.0 | 4,352,700 |
| 2/19 | 3,390.0 | 3,390.0 | 3,250.0 | 3,280.0 | -80.0 | -2.4 | 2,524,800 |
| 2/12 | 3,340.0 | 3,490.0 | 3,265.0 | 3,360.0 | +55.0 | +1.7 | 4,154,300 |
| 2/5 | 2,997.0 | 3,370.0 | 2,995.0 | 3,305.0 | +308.0 | +10.3 | 4,302,800 |
| 1/29 | 3,035.0 | 3,115.0 | 2,997.0 | 2,997.0 | +11.0 | +0.4 | 4,231,400 |
| 1/22 | 2,905.0 | 3,010.0 | 2,886.0 | 2,986.0 | +60.0 | +2.1 | 3,151,700 |
| 1/15 | 2,988.0 | 3,090.0 | 2,926.0 | 2,926.0 | -84.0 | -2.8 | 3,811,500 |
| 1/8 | 3,040.0 | 3,040.0 | 2,873.0 | 3,010.0 | -15.0 | -0.5 | 3,474,300 |
| 12/30 | 3,010.0 | 3,115.0 | 2,989.0 | 3,025.0 | +45.0 | +1.5 | 1,714,000 |
| 12/25 | 2,994.0 | 3,035.0 | 2,869.0 | 2,980.0 | +14.0 | +0.5 | 3,165,300 |
| 12/18 | 2,865.0 | 2,966.0 | 2,840.0 | 2,966.0 | +76.0 | +2.6 | 3,820,200 |
| 12/11 | 2,965.0 | 2,975.0 | 2,843.0 | 2,890.0 | -38.0 | -1.3 | 4,742,900 |
| 12/4 | 3,030.0 | 3,030.0 | 2,888.0 | 2,928.0 | -102.0 | -3.4 | 4,743,000 |
| 11/27 | 3,020.0 | 3,070.0 | 2,971.0 | 3,030.0 | +86.0 | +2.9 | 3,266,200 |
| 11/20 | 2,934.0 | 3,050.0 | 2,897.0 | 2,944.0 | +64.0 | +2.2 | 5,229,000 |
▶︎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
