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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 962.1 | 963.7 | 949.0 | 958.5 | -10.0 | -1.0 | 3,800,600 |
| 12/1 | 975.1 | 976.9 | 962.1 | 968.5 | 0 | 0.0 | 7,309,200 |
| 11/30 | 955.4 | 968.7 | 955.0 | 968.5 | +5.8 | +0.6 | 7,596,600 |
| 11/29 | 959.6 | 966.8 | 958.5 | 962.7 | +3.0 | +0.3 | 4,664,200 |
| 11/28 | 957.0 | 967.9 | 952.4 | 959.7 | +3.2 | +0.3 | 3,370,700 |
| 11/27 | 964.1 | 967.8 | 952.7 | 956.5 | -7.8 | -0.8 | 2,880,900 |
| 11/24 | 963.3 | 969.5 | 958.3 | 964.3 | +5.1 | +0.5 | 3,224,700 |
| 11/22 | 942.1 | 959.2 | 940.4 | 959.2 | +16.3 | +1.7 | 2,483,500 |
| 11/21 | 945.9 | 949.9 | 937.7 | 942.9 | -14.1 | -1.5 | 2,763,000 |
| 11/20 | 963.0 | 967.1 | 954.3 | 957.0 | -4.3 | -0.5 | 3,923,000 |
| 11/17 | 953.7 | 961.3 | 941.3 | 961.3 | +11.4 | +1.2 | 4,890,100 |
| 11/16 | 961.1 | 967.4 | 948.8 | 949.9 | -21.1 | -2.2 | 4,356,800 |
| 11/15 | 970.0 | 976.0 | 959.1 | 971.0 | +7.0 | +0.7 | 5,174,600 |
| 11/14 | 970.0 | 981.0 | 960.8 | 964.0 | -3.5 | -0.4 | 5,203,800 |
| 11/13 | 965.0 | 979.8 | 960.1 | 967.5 | +5.0 | +0.5 | 5,330,200 |
| 11/10 | 944.0 | 962.5 | 940.1 | 962.5 | +19.7 | +2.1 | 4,526,500 |
| 11/9 | 944.1 | 948.0 | 932.7 | 942.8 | +6.1 | +0.7 | 3,713,600 |
| 11/8 | 963.0 | 963.1 | 925.9 | 936.7 | -27.4 | -2.8 | 7,261,200 |
| 11/7 | 957.6 | 968.8 | 948.6 | 964.1 | -4.3 | -0.4 | 6,042,900 |
| 11/6 | 940.1 | 970.6 | 938.8 | 968.4 | +38.8 | +4.2 | 8,907,100 |
| 11/2 | 935.0 | 935.2 | 901.6 | 929.6 | -2.3 | -0.3 | 9,987,300 |
| 11/1 | 875.0 | 939.3 | 875.0 | 931.9 | +83.8 | +9.9 | 17,619,600 |
| 10/31 | 851.8 | 851.9 | 835.6 | 848.1 | +6.6 | +0.8 | 4,538,400 |
| 10/30 | 845.5 | 848.4 | 837.4 | 841.5 | -19.0 | -2.2 | 15,595,800 |
| 10/27 | 852.8 | 863.3 | 850.9 | 860.5 | +22.7 | +2.7 | 5,351,800 |
| 10/26 | 842.3 | 849.1 | 836.4 | 837.8 | -9.1 | -1.1 | 4,586,700 |
| 10/25 | 848.0 | 855.3 | 845.2 | 846.9 | +1.7 | +0.2 | 4,576,300 |
| 10/24 | 844.7 | 849.0 | 824.0 | 845.2 | -3.4 | -0.4 | 5,292,400 |
| 10/23 | 859.9 | 859.9 | 845.2 | 848.6 | -6.6 | -0.8 | 5,514,800 |
| 10/20 | 878.5 | 886.4 | 852.0 | 855.2 | -33.7 | -3.8 | 10,741,400 |
▶︎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
