4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
ー
円
(ー)
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 | 3,520.0 | 3,521.0 | -61.0 | -1.7 | 9,050,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,798.0 | 2,975.0 | 2,776.0 | 2,880.0 | +102.0 | +3.7 | 5,058,500 |
| 11/6 | 2,667.0 | 2,797.0 | 2,637.0 | 2,778.0 | +112.0 | +4.2 | 3,115,700 |
| 10/30 | 2,783.0 | 2,808.0 | 2,656.0 | 2,666.0 | -112.0 | -4.0 | 3,294,700 |
| 10/23 | 2,673.0 | 2,806.0 | 2,657.0 | 2,778.0 | +155.0 | +5.9 | 3,765,200 |
| 10/16 | 2,628.0 | 2,683.0 | 2,608.0 | 2,623.0 | 0 | 0.0 | 2,585,300 |
| 10/9 | 2,582.0 | 2,673.0 | 2,544.0 | 2,623.0 | +87.0 | +3.4 | 3,115,700 |
| 10/2 | 2,602.0 | 2,640.0 | 2,518.0 | 2,536.0 | -45.0 | -1.7 | 3,474,600 |
| 9/25 | 2,605.0 | 2,636.0 | 2,563.0 | 2,581.0 | -35.0 | -1.3 | 2,298,300 |
| 9/18 | 2,724.0 | 2,768.0 | 2,603.0 | 2,616.0 | -85.0 | -3.2 | 4,782,100 |
| 9/11 | 2,614.0 | 2,723.0 | 2,588.0 | 2,701.0 | +101.0 | +3.9 | 5,438,100 |
| 9/4 | 2,524.0 | 2,609.0 | 2,455.0 | 2,600.0 | +121.0 | +4.9 | 4,630,100 |
| 8/28 | 2,457.0 | 2,568.0 | 2,431.0 | 2,479.0 | +48.0 | +2.0 | 5,995,800 |
| 8/21 | 2,408.0 | 2,459.0 | 2,380.0 | 2,431.0 | +5.0 | +0.2 | 5,198,600 |
| 8/14 | 2,103.0 | 2,460.0 | 2,098.0 | 2,426.0 | +367.0 | +17.8 | 8,137,200 |
| 8/7 | 2,033.0 | 2,124.0 | 2,005.0 | 2,059.0 | +53.0 | +2.6 | 4,048,800 |
| 7/31 | 2,177.0 | 2,211.0 | 2,004.0 | 2,006.0 | -216.0 | -9.7 | 4,624,100 |
| 7/22 | 2,255.0 | 2,268.0 | 2,193.0 | 2,222.0 | -33.0 | -1.5 | 2,674,000 |
| 7/17 | 2,213.0 | 2,387.0 | 2,207.0 | 2,255.0 | +88.0 | +4.1 | 3,978,400 |
| 7/10 | 2,226.0 | 2,274.0 | 2,164.0 | 2,167.0 | -51.0 | -2.3 | 4,287,400 |
| 7/3 | 2,221.0 | 2,285.0 | 2,177.0 | 2,218.0 | -35.0 | -1.6 | 3,241,500 |
| 6/26 | 2,298.0 | 2,365.0 | 2,235.0 | 2,253.0 | -56.0 | -2.4 | 3,470,000 |
| 6/19 | 2,322.0 | 2,438.0 | 2,286.0 | 2,309.0 | -25.0 | -1.1 | 5,295,000 |
| 6/12 | 2,483.0 | 2,515.0 | 2,296.0 | 2,334.0 | -100.0 | -4.1 | 6,421,500 |
| 6/5 | 2,235.0 | 2,463.0 | 2,197.0 | 2,434.0 | +194.0 | +8.7 | 6,599,900 |
| 5/29 | 2,000.0 | 2,308.0 | 1,987.0 | 2,240.0 | +297.0 | +15.3 | 8,055,200 |
| 5/22 | 1,879.0 | 2,045.0 | 1,871.0 | 1,943.0 | +56.0 | +3.0 | 5,796,200 |
| 5/15 | 2,107.0 | 2,150.0 | 1,831.0 | 1,887.0 | -145.0 | -7.1 | 7,617,500 |
| 5/8 | 1,978.0 | 2,033.0 | 1,948.0 | 2,032.0 | +16.0 | +0.8 | 1,829,100 |
| 5/1 | 2,015.0 | 2,172.0 | 1,996.0 | 2,016.0 | +25.0 | +1.3 | 4,213,500 |
| 4/24 | 1,887.0 | 1,992.0 | 1,865.0 | 1,991.0 | +73.0 | +3.8 | 4,180,600 |
▶︎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
