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
794.5
円
(21:49)
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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 918.1 | 919.4 | 899.0 | 902.0 | -7.1 | -0.8 | 5,652,300 |
| 4/16 | 920.0 | 924.0 | 907.6 | 909.1 | -18.0 | -1.9 | 4,733,900 |
| 4/15 | 911.2 | 927.8 | 906.2 | 927.1 | +4.6 | +0.5 | 3,011,800 |
| 4/12 | 919.7 | 925.7 | 912.3 | 922.5 | +5.5 | +0.6 | 4,299,700 |
| 4/11 | 912.0 | 918.1 | 905.2 | 917.0 | -0.6 | -0.1 | 4,945,400 |
| 4/10 | 915.0 | 921.4 | 912.8 | 917.6 | -0.9 | -0.1 | 5,864,300 |
| 4/9 | 913.5 | 918.5 | 907.6 | 918.5 | +4.8 | +0.5 | 4,719,900 |
| 4/8 | 909.0 | 914.3 | 905.9 | 913.7 | +4.2 | +0.5 | 4,397,600 |
| 4/5 | 900.0 | 917.7 | 896.8 | 909.5 | -0.3 | +0.0 | 8,191,000 |
| 4/4 | 918.8 | 919.0 | 906.4 | 909.8 | +5.8 | +0.6 | 3,793,800 |
| 4/3 | 895.0 | 906.7 | 890.1 | 904.0 | +9.5 | +1.1 | 5,014,000 |
| 4/2 | 886.5 | 895.0 | 883.3 | 894.5 | +4.3 | +0.5 | 3,721,300 |
| 4/1 | 920.0 | 921.6 | 884.0 | 890.2 | -25.8 | -2.8 | 5,215,200 |
| 3/29 | 913.5 | 926.0 | 912.6 | 916.0 | -3.3 | -0.4 | 8,616,000 |
| 3/28 | 926.0 | 929.0 | 915.4 | 919.3 | -17.1 | -1.8 | 5,103,400 |
| 3/27 | 938.0 | 941.4 | 930.8 | 936.4 | 0 | 0.0 | 7,439,200 |
| 3/26 | 938.0 | 940.8 | 932.0 | 936.4 | -3.2 | -0.3 | 6,531,000 |
| 3/25 | 953.0 | 954.7 | 938.0 | 939.6 | -13.4 | -1.4 | 5,425,100 |
| 3/22 | 953.5 | 961.2 | 949.1 | 953.0 | +4.3 | +0.5 | 8,428,700 |
| 3/21 | 943.9 | 952.0 | 938.9 | 948.7 | +19.8 | +2.1 | 7,157,500 |
| 3/19 | 917.1 | 928.9 | 910.4 | 928.9 | +14.0 | +1.5 | 5,631,000 |
| 3/18 | 902.0 | 915.9 | 900.1 | 914.9 | +19.6 | +2.2 | 5,943,100 |
| 3/15 | 892.4 | 899.7 | 884.1 | 895.3 | -6.8 | -0.8 | 9,506,300 |
| 3/14 | 895.2 | 909.8 | 894.2 | 902.1 | +34.2 | +3.9 | 21,780,800 |
| 3/13 | 864.8 | 876.3 | 863.4 | 867.9 | +8.6 | +1.0 | 7,823,600 |
| 3/12 | 838.0 | 859.3 | 832.7 | 859.3 | +9.7 | +1.1 | 7,489,400 |
| 3/11 | 858.0 | 860.8 | 840.3 | 849.6 | -14.7 | -1.7 | 7,512,200 |
| 3/8 | 854.2 | 866.7 | 854.1 | 864.3 | +5.0 | +0.6 | 6,076,300 |
| 3/7 | 867.0 | 867.0 | 856.0 | 859.3 | -4.0 | -0.5 | 5,731,100 |
| 3/6 | 853.7 | 866.4 | 851.5 | 863.3 | +10.6 | +1.2 | 9,135,200 |
▶︎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
