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
811
円
(19:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 987.3 (23/09/25) | 771.6 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 961.2 (24/03/22) | 806.0 (24/05/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 912.0 | 927.0 | 799.7 | 807.1 | -114.4 | -12.4 | 96,931,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 791.7 | 828.7 | 777.7 | 789.1 | +9.7 | +1.2 | 121,026,500 |
| 19/03 | 818.5 | 834.0 | 779.1 | 779.4 | -42.5 | -5.2 | 152,033,300 |
| 19/02 | 916.7 | 934.6 | 794.1 | 821.9 | -111.2 | -11.9 | 140,083,000 |
| 19/01 | 812.0 | 944.0 | 798.6 | 933.1 | +100.5 | +12.1 | 99,243,400 |
| 18/12 | 945.0 | 949.4 | 762.3 | 832.6 | -96.0 | -10.3 | 130,816,600 |
| 18/11 | 883.0 | 952.9 | 876.5 | 928.6 | +47.5 | +5.4 | 117,536,700 |
| 18/10 | 1,093.5 | 1,124.5 | 842.3 | 881.1 | -206.4 | -19.0 | 157,644,600 |
| 18/09 | 991.2 | 1,092.5 | 940.7 | 1,087.5 | +91.5 | +9.2 | 104,145,100 |
| 18/08 | 990.0 | 1,024.0 | 926.4 | 996.0 | +21.3 | +2.2 | 107,061,900 |
| 18/07 | 923.8 | 997.0 | 896.5 | 974.7 | +47.3 | +5.1 | 114,798,400 |
| 18/06 | 985.0 | 1,022.0 | 878.3 | 927.4 | -80.6 | -8.0 | 139,854,700 |
| 18/05 | 1,039.5 | 1,072.5 | 980.3 | 1,008.0 | -31.5 | -3.0 | 161,035,100 |
| 18/04 | 1,028.0 | 1,071.0 | 978.2 | 1,039.5 | +9.0 | +0.9 | 89,738,300 |
| 18/03 | 1,085.0 | 1,087.0 | 958.9 | 1,030.5 | -63.5 | -5.8 | 121,442,700 |
| 18/02 | 1,194.5 | 1,210.0 | 1,035.5 | 1,094.0 | -90.5 | -7.6 | 128,977,200 |
| 18/01 | 1,258.0 | 1,319.5 | 1,184.5 | 1,184.5 | -52.0 | -4.2 | 124,678,100 |
| 17/12 | 1,224.5 | 1,259.0 | 1,192.0 | 1,236.5 | +20.5 | +1.7 | 106,320,000 |
| 17/11 | 1,185.0 | 1,245.5 | 1,133.5 | 1,216.0 | +38.5 | +3.3 | 166,962,100 |
| 17/10 | 1,087.0 | 1,209.0 | 1,078.5 | 1,177.5 | +105.5 | +9.8 | 137,700,800 |
| 17/09 | 1,020.0 | 1,084.0 | 984.7 | 1,072.0 | +49.0 | +4.8 | 112,595,800 |
| 17/08 | 934.0 | 1,034.0 | 921.0 | 1,023.0 | +94.0 | +10.1 | 141,015,000 |
| 17/07 | 933.3 | 1,005.0 | 921.0 | 929.0 | -1.1 | -0.1 | 124,111,800 |
| 17/06 | 840.7 | 938.0 | 837.1 | 930.1 | +91.6 | +10.9 | 145,114,600 |
| 17/05 | 873.7 | 924.0 | 816.1 | 838.5 | -33.8 | -3.9 | 146,459,600 |
| 17/04 | 867.8 | 890.2 | 801.7 | 872.3 | +10.9 | +1.3 | 109,840,500 |
| 17/03 | 868.7 | 902.0 | 833.2 | 861.4 | -1.3 | -0.2 | 162,763,200 |
| 17/02 | 782.0 | 907.4 | 761.6 | 862.7 | +73.0 | +9.2 | 128,187,400 |
| 17/01 | 758.8 | 810.9 | 750.7 | 789.7 | +31.7 | +4.2 | 90,272,900 |
| 16/12 | 730.0 | 797.7 | 721.0 | 758.0 | +38.5 | +5.4 | 125,828,400 |
| 16/11 | 692.5 | 734.7 | 628.6 | 719.5 | +28.5 | +4.1 | 149,199,700 |
▶︎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