4188東証P貸借
業種 化学
三菱ケミカルグループ 株価時系列データ
PTS
796.7
円
(15:24)
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 |
|---|---|
| 976.9 (23/12/01) | 735.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 961.2 (24/03/22) | 735.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 819.9 | 820.0 | 788.3 | 793.6 | -48.4 | -5.8 | 12,519,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 917.3 | 920.0 | 907.0 | 910.4 | -14.0 | -1.5 | 3,731,500 |
| 7/12 | 919.6 | 928.4 | 914.1 | 924.4 | +0.2 | +0.0 | 3,547,600 |
| 7/11 | 926.9 | 932.0 | 923.1 | 924.2 | +1.7 | +0.2 | 5,220,400 |
| 7/10 | 920.5 | 928.0 | 916.4 | 922.5 | +11.6 | +1.3 | 7,322,900 |
| 7/9 | 900.3 | 914.2 | 898.5 | 910.9 | +10.1 | +1.1 | 4,253,100 |
| 7/8 | 908.9 | 911.2 | 899.2 | 900.8 | -8.3 | -0.9 | 5,151,500 |
| 7/5 | 915.0 | 924.8 | 908.4 | 909.1 | -6.9 | -0.8 | 4,354,500 |
| 7/4 | 915.5 | 922.9 | 912.5 | 916.0 | +3.8 | +0.4 | 4,445,000 |
| 7/3 | 900.0 | 916.4 | 899.5 | 912.2 | +8.5 | +0.9 | 4,373,000 |
| 7/2 | 890.9 | 908.7 | 887.5 | 903.7 | -14.2 | -1.6 | 6,812,200 |
| 7/1 | 919.8 | 926.8 | 903.6 | 917.9 | +24.8 | +2.8 | 8,398,300 |
| 6/28 | 893.8 | 897.8 | 887.8 | 893.1 | +5.6 | +0.6 | 5,076,400 |
| 6/27 | 890.5 | 893.9 | 879.0 | 887.5 | -8.3 | -0.9 | 5,704,400 |
| 6/26 | 880.0 | 896.7 | 872.3 | 895.8 | +6.8 | +0.8 | 7,499,600 |
| 6/25 | 878.4 | 889.0 | 875.0 | 889.0 | +18.6 | +2.1 | 6,430,900 |
| 6/24 | 873.6 | 880.6 | 867.4 | 870.4 | +8.9 | +1.0 | 6,459,400 |
| 6/21 | 861.0 | 877.2 | 858.0 | 861.5 | +10.8 | +1.3 | 11,037,300 |
| 6/20 | 845.0 | 852.0 | 839.1 | 850.7 | +13.7 | +1.6 | 7,342,100 |
| 6/19 | 816.9 | 837.0 | 814.0 | 837.0 | +30.0 | +3.7 | 8,702,900 |
| 6/18 | 812.0 | 813.2 | 801.2 | 807.0 | +2.2 | +0.3 | 4,813,500 |
| 6/17 | 815.0 | 815.1 | 800.1 | 804.8 | -10.5 | -1.3 | 5,910,000 |
| 6/14 | 798.1 | 820.8 | 795.0 | 815.3 | +14.3 | +1.8 | 7,747,400 |
| 6/13 | 819.0 | 820.4 | 800.3 | 801.0 | -21.4 | -2.6 | 6,627,700 |
| 6/12 | 833.0 | 839.9 | 819.0 | 822.4 | -18.3 | -2.2 | 6,425,000 |
| 6/11 | 838.7 | 844.2 | 833.3 | 840.7 | +3.6 | +0.4 | 3,908,200 |
| 6/10 | 829.7 | 841.6 | 829.7 | 837.1 | +10.1 | +1.2 | 3,715,200 |
| 6/7 | 827.5 | 829.8 | 821.9 | 827.0 | -0.1 | +0.0 | 3,299,900 |
| 6/6 | 830.0 | 830.6 | 817.7 | 827.1 | -6.2 | -0.7 | 6,251,100 |
| 6/5 | 847.0 | 847.0 | 826.3 | 833.3 | -14.2 | -1.7 | 4,559,600 |
| 6/4 | 840.0 | 847.9 | 835.3 | 847.5 | +2.9 | +0.3 | 4,110,700 |
▶︎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
