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
808
円
(23:00)
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) | 799.5 (24/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 961.2 (24/03/22) | 799.5 (24/05/24) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 840.1 | 850.7 | 795.0 | 815.3 | -15.4 | -1.9 | 58,742,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 692.5 | 734.7 | 628.6 | 719.5 | +28.5 | +4.1 | 149,199,700 |
| 16/10 | 632.3 | 691.8 | 625.5 | 691.0 | +62.8 | +10.0 | 140,729,900 |
| 16/09 | 654.5 | 661.5 | 585.3 | 628.2 | -24.6 | -3.8 | 130,764,600 |
| 16/08 | 535.0 | 658.0 | 512.2 | 652.8 | +90.4 | +16.1 | 181,903,700 |
| 16/07 | 470.7 | 568.0 | 440.7 | 562.4 | +97.7 | +21.0 | 172,243,500 |
| 16/06 | 562.0 | 566.4 | 437.3 | 464.7 | -99.7 | -17.7 | 136,056,000 |
| 16/05 | 553.3 | 587.2 | 527.2 | 564.4 | -17.4 | -3.0 | 107,175,200 |
| 16/04 | 580.3 | 617.0 | 510.0 | 581.8 | -5.7 | -1.0 | 144,747,000 |
| 16/03 | 558.1 | 641.2 | 554.1 | 587.5 | +18.3 | +3.2 | 159,813,600 |
| 16/02 | 691.9 | 694.6 | 541.1 | 569.2 | -93.1 | -14.1 | 160,037,300 |
| 16/01 | 761.2 | 768.2 | 622.1 | 662.3 | -112.0 | -14.5 | 124,675,900 |
| 15/12 | 816.1 | 829.3 | 744.0 | 774.3 | -32.4 | -4.0 | 116,776,300 |
| 15/11 | 745.0 | 836.5 | 739.0 | 806.7 | +46.3 | +6.1 | 116,930,300 |
| 15/10 | 621.7 | 769.8 | 604.5 | 760.4 | +139.1 | +22.4 | 140,479,600 |
| 15/09 | 693.2 | 707.3 | 598.4 | 621.3 | -69.4 | -10.1 | 118,419,200 |
| 15/08 | 823.0 | 823.0 | 637.0 | 690.7 | -119.3 | -14.7 | 165,440,900 |
| 15/07 | 770.6 | 847.0 | 710.1 | 810.0 | +39.5 | +5.1 | 133,777,600 |
| 15/06 | 782.3 | 806.3 | 720.1 | 770.5 | -12.8 | -1.6 | 145,408,000 |
| 15/05 | 737.7 | 790.9 | 724.0 | 783.3 | +36.0 | +4.8 | 84,828,700 |
| 15/04 | 691.0 | 783.7 | 681.7 | 747.3 | +48.7 | +7.0 | 133,593,900 |
| 15/03 | 669.3 | 758.4 | 653.9 | 698.6 | +32.7 | +4.9 | 203,093,600 |
| 15/02 | 604.1 | 668.7 | 586.1 | 665.9 | +51.8 | +8.4 | 154,806,100 |
| 15/01 | 585.0 | 622.6 | 560.5 | 614.1 | +25.6 | +4.4 | 116,866,800 |
| 14/12 | 619.8 | 654.9 | 576.3 | 588.5 | -23.0 | -3.8 | 149,352,300 |
| 14/11 | 562.0 | 614.5 | 554.5 | 611.5 | +66.1 | +12.1 | 139,549,500 |
| 14/10 | 541.1 | 549.0 | 490.1 | 545.4 | +5.8 | +1.1 | 126,843,000 |
| 14/09 | 519.7 | 552.9 | 518.7 | 539.6 | +20.7 | +4.0 | 114,355,000 |
| 14/08 | 452.0 | 526.3 | 446.9 | 518.9 | +64.8 | +14.3 | 165,913,000 |
| 14/07 | 446.0 | 462.9 | 433.0 | 454.1 | +5.1 | +1.1 | 95,491,100 |
| 14/06 | 424.0 | 452.0 | 418.0 | 449.0 | +28.0 | +6.7 | 108,494,400 |
▶︎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