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
円
(23:40)
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) |
|---|---|---|---|---|---|---|---|
| 3/5 | 850.0 | 854.8 | 845.6 | 852.7 | -2.4 | -0.3 | 5,313,300 |
| 3/4 | 864.1 | 868.0 | 855.1 | 855.1 | -4.9 | -0.6 | 7,188,500 |
| 3/1 | 860.0 | 864.5 | 858.4 | 860.0 | +1.5 | +0.2 | 4,205,000 |
| 2/29 | 867.0 | 869.0 | 857.9 | 858.5 | -14.2 | -1.6 | 9,481,100 |
| 2/28 | 873.0 | 875.5 | 863.3 | 872.7 | +9.6 | +1.1 | 6,412,600 |
| 2/27 | 864.9 | 872.0 | 857.3 | 863.1 | -5.1 | -0.6 | 5,339,600 |
| 2/26 | 870.0 | 878.2 | 868.2 | 868.2 | +5.6 | +0.7 | 5,414,800 |
| 2/22 | 870.6 | 873.5 | 858.4 | 862.6 | -1.1 | -0.1 | 6,197,600 |
| 2/21 | 864.5 | 866.0 | 856.4 | 863.7 | -0.8 | -0.1 | 5,281,100 |
| 2/20 | 863.0 | 871.9 | 860.4 | 864.5 | +2.5 | +0.3 | 4,357,800 |
| 2/19 | 853.1 | 863.8 | 851.0 | 862.0 | +9.9 | +1.2 | 4,144,900 |
| 2/16 | 843.6 | 856.8 | 840.0 | 852.1 | +13.7 | +1.6 | 6,173,000 |
| 2/15 | 848.8 | 848.8 | 831.0 | 838.4 | +1.4 | +0.2 | 6,357,600 |
| 2/14 | 851.0 | 852.3 | 832.4 | 837.0 | -18.6 | -2.2 | 6,993,200 |
| 2/13 | 848.6 | 856.5 | 842.0 | 855.6 | +18.0 | +2.2 | 7,525,000 |
| 2/9 | 847.2 | 850.0 | 832.0 | 837.6 | -16.4 | -1.9 | 11,138,800 |
| 2/8 | 867.9 | 869.8 | 852.2 | 854.0 | -6.3 | -0.7 | 10,013,000 |
| 2/7 | 869.3 | 870.9 | 851.4 | 860.3 | -6.3 | -0.7 | 10,358,000 |
| 2/6 | 888.0 | 899.8 | 851.0 | 866.6 | -25.8 | -2.9 | 14,657,200 |
| 2/5 | 899.0 | 899.0 | 885.3 | 892.4 | +1.9 | +0.2 | 6,065,700 |
| 2/2 | 893.6 | 899.5 | 887.5 | 890.5 | +2.4 | +0.3 | 6,449,600 |
| 2/1 | 893.0 | 895.8 | 884.5 | 888.1 | -6.8 | -0.8 | 6,314,800 |
| 1/31 | 885.0 | 894.9 | 882.1 | 894.9 | +5.3 | +0.6 | 6,558,100 |
| 1/30 | 895.1 | 895.9 | 888.1 | 889.6 | -5.5 | -0.6 | 4,768,600 |
| 1/29 | 888.1 | 897.2 | 886.5 | 895.1 | +8.1 | +0.9 | 4,657,800 |
| 1/26 | 897.0 | 899.0 | 886.5 | 887.0 | -14.0 | -1.6 | 4,902,500 |
| 1/25 | 898.0 | 904.0 | 897.9 | 901.0 | -0.1 | +0.0 | 3,368,700 |
| 1/24 | 907.0 | 907.4 | 897.1 | 901.1 | -6.2 | -0.7 | 3,285,400 |
| 1/23 | 908.6 | 912.7 | 904.4 | 907.3 | -3.7 | -0.4 | 3,509,500 |
| 1/22 | 909.0 | 911.7 | 903.9 | 911.0 | +12.0 | +1.3 | 3,294,200 |
▶︎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
