4183東証P貸借
業種 化学
三井化学 株価時系列データ
PTS
3,540
円
(20:01)
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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,955.0 | 1,971.0 | 1,843.0 | 1,918.0 | -68.0 | -3.4 | 5,514,200 |
| 4/10 | 1,772.0 | 1,995.0 | 1,762.0 | 1,986.0 | +141.0 | +7.6 | 7,664,500 |
| 4/3 | 2,066.0 | 2,137.0 | 1,835.0 | 1,845.0 | -309.0 | -14.4 | 5,910,700 |
| 3/27 | 2,132.0 | 2,197.0 | 1,946.0 | 2,154.0 | +38.0 | +1.8 | 8,923,500 |
| 3/19 | 2,032.0 | 2,262.0 | 1,887.0 | 2,116.0 | +85.0 | +4.2 | 8,180,400 |
| 3/13 | 2,184.0 | 2,307.0 | 1,942.0 | 2,031.0 | -222.0 | -9.9 | 10,436,400 |
| 3/6 | 2,276.0 | 2,380.0 | 2,232.0 | 2,253.0 | -86.0 | -3.7 | 7,267,800 |
| 2/28 | 2,400.0 | 2,467.0 | 2,319.0 | 2,339.0 | -207.0 | -8.1 | 4,855,500 |
| 2/21 | 2,570.0 | 2,608.0 | 2,524.0 | 2,546.0 | -35.0 | -1.4 | 3,953,200 |
| 2/14 | 2,580.0 | 2,623.0 | 2,558.0 | 2,581.0 | -53.0 | -2.0 | 3,451,900 |
| 2/7 | 2,394.0 | 2,703.0 | 2,388.0 | 2,634.0 | +179.0 | +7.3 | 6,804,400 |
| 1/31 | 2,461.0 | 2,485.0 | 2,408.0 | 2,455.0 | -66.0 | -2.6 | 4,593,000 |
| 1/24 | 2,654.0 | 2,665.0 | 2,515.0 | 2,521.0 | -122.0 | -4.6 | 3,406,400 |
| 1/17 | 2,606.0 | 2,665.0 | 2,597.0 | 2,643.0 | +62.0 | +2.4 | 2,682,800 |
| 1/10 | 2,602.0 | 2,644.0 | 2,540.0 | 2,581.0 | -99.0 | -3.7 | 4,084,900 |
| 12/30 | 2,691.0 | 2,703.0 | 2,675.0 | 2,680.0 | -36.0 | -1.3 | 640,700 |
| 12/27 | 2,702.0 | 2,733.0 | 2,682.0 | 2,716.0 | +20.0 | +0.7 | 2,056,200 |
| 12/20 | 2,771.0 | 2,812.0 | 2,688.0 | 2,696.0 | -80.0 | -2.9 | 3,801,900 |
| 12/13 | 2,672.0 | 2,806.0 | 2,646.0 | 2,776.0 | +157.0 | +6.0 | 3,990,100 |
| 12/6 | 2,625.0 | 2,658.0 | 2,591.0 | 2,619.0 | -4.0 | -0.2 | 4,030,200 |
| 11/29 | 2,690.0 | 2,717.0 | 2,622.0 | 2,623.0 | -28.0 | -1.1 | 5,084,400 |
| 11/22 | 2,687.0 | 2,689.0 | 2,586.0 | 2,651.0 | -49.0 | -1.8 | 3,761,400 |
| 11/15 | 2,800.0 | 2,817.0 | 2,637.0 | 2,700.0 | -76.0 | -2.7 | 4,761,900 |
| 11/8 | 2,574.0 | 2,821.0 | 2,532.0 | 2,776.0 | +225.0 | +8.8 | 8,332,300 |
| 11/1 | 2,605.0 | 2,653.0 | 2,531.0 | 2,551.0 | -27.0 | -1.1 | 4,694,400 |
| 10/25 | 2,590.0 | 2,628.0 | 2,560.0 | 2,578.0 | -4.0 | -0.2 | 4,168,100 |
| 10/18 | 2,502.0 | 2,618.0 | 2,500.0 | 2,582.0 | +130.0 | +5.3 | 3,721,200 |
| 10/11 | 2,423.0 | 2,468.0 | 2,354.0 | 2,452.0 | +50.0 | +2.1 | 3,569,900 |
| 10/4 | 2,398.0 | 2,500.0 | 2,375.0 | 2,402.0 | -17.0 | -0.7 | 4,399,000 |
| 9/27 | 2,506.0 | 2,550.0 | 2,391.0 | 2,419.0 | -82.0 | -3.3 | 3,366,300 |
▶︎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
