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
793.2
円
(18:33)
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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 840.1 | 850.7 | 840.0 | 844.6 | +13.9 | +1.7 | 4,350,100 |
| 5/31 | 818.4 | 833.7 | 817.3 | 830.7 | +17.8 | +2.2 | 14,912,800 |
| 5/30 | 806.1 | 815.2 | 802.3 | 812.9 | -1.4 | -0.2 | 6,314,300 |
| 5/29 | 820.0 | 824.0 | 813.1 | 814.3 | -9.2 | -1.1 | 4,571,100 |
| 5/28 | 817.5 | 824.0 | 815.6 | 823.5 | +8.4 | +1.0 | 3,831,200 |
| 5/27 | 817.0 | 817.5 | 807.6 | 815.1 | +2.3 | +0.3 | 3,763,700 |
| 5/24 | 800.1 | 813.6 | 799.5 | 812.8 | +5.7 | +0.7 | 3,931,200 |
| 5/23 | 806.9 | 811.5 | 799.7 | 807.1 | -1.9 | -0.2 | 5,759,000 |
| 5/22 | 811.0 | 815.3 | 808.6 | 809.0 | -9.3 | -1.1 | 5,343,000 |
| 5/21 | 826.2 | 831.4 | 817.7 | 818.3 | -16.7 | -2.0 | 5,778,300 |
| 5/20 | 822.0 | 843.2 | 821.2 | 835.0 | +19.6 | +2.4 | 6,642,400 |
| 5/17 | 810.0 | 823.3 | 810.0 | 815.4 | -2.1 | -0.3 | 6,294,200 |
| 5/16 | 849.1 | 861.5 | 806.0 | 817.5 | -28.1 | -3.3 | 14,310,600 |
| 5/15 | 922.0 | 927.0 | 826.0 | 845.6 | -72.6 | -7.9 | 17,672,100 |
| 5/14 | 902.5 | 919.0 | 902.2 | 918.2 | +16.6 | +1.8 | 5,972,600 |
| 5/13 | 901.0 | 907.5 | 893.4 | 901.6 | -5.7 | -0.6 | 3,083,200 |
| 5/10 | 908.2 | 917.0 | 905.0 | 907.3 | +2.2 | +0.2 | 4,049,300 |
| 5/9 | 894.5 | 910.8 | 894.2 | 905.1 | +8.2 | +0.9 | 3,158,600 |
| 5/8 | 900.8 | 904.3 | 895.0 | 896.9 | -5.3 | -0.6 | 3,554,600 |
| 5/7 | 904.6 | 907.8 | 893.4 | 902.2 | +1.6 | +0.2 | 3,998,300 |
| 5/2 | 912.0 | 914.6 | 900.5 | 900.6 | -18.7 | -2.0 | 3,267,300 |
| 5/1 | 912.0 | 921.8 | 910.8 | 919.3 | -2.2 | -0.2 | 2,288,800 |
| 4/30 | 909.0 | 921.5 | 902.9 | 921.5 | +24.2 | +2.7 | 5,071,700 |
| 4/26 | 892.2 | 900.7 | 884.0 | 897.3 | +0.9 | +0.1 | 3,506,400 |
| 4/25 | 914.1 | 914.4 | 893.3 | 896.4 | -13.2 | -1.5 | 3,176,500 |
| 4/24 | 906.7 | 913.8 | 900.5 | 909.6 | +0.7 | +0.1 | 3,278,300 |
| 4/23 | 912.0 | 919.1 | 904.9 | 908.9 | -7.3 | -0.8 | 3,153,100 |
| 4/22 | 909.2 | 917.9 | 902.5 | 916.2 | +17.4 | +1.9 | 3,308,600 |
| 4/19 | 902.0 | 908.3 | 883.8 | 898.8 | -17.3 | -1.9 | 4,803,200 |
| 4/18 | 905.0 | 924.0 | 902.0 | 916.1 | +14.1 | +1.6 | 4,952,200 |
▶︎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
