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
874
円
(19:34)
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) | 795.0 (24/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 961.2 (24/03/22) | 795.0 (24/06/14) |
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 | 880.6 | 795.0 | 870.4 | +39.7 | +4.8 | 101,719,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/05 | 410.0 | 427.0 | 402.0 | 421.0 | +12.0 | +2.9 | 110,774,700 |
| 14/04 | 428.0 | 439.0 | 404.0 | 409.0 | -20.0 | -4.7 | 118,692,900 |
| 14/03 | 452.0 | 477.0 | 418.0 | 429.0 | -30.0 | -6.5 | 138,299,000 |
| 14/02 | 440.0 | 475.0 | 413.0 | 459.0 | +18.0 | +4.1 | 137,665,900 |
| 14/01 | 488.0 | 491.0 | 440.0 | 441.0 | -45.0 | -9.3 | 139,550,500 |
| 13/12 | 479.0 | 491.0 | 460.0 | 486.0 | +10.0 | +2.1 | 120,114,500 |
| 13/11 | 460.0 | 477.0 | 430.0 | 476.0 | +18.0 | +3.9 | 117,153,000 |
| 13/10 | 458.0 | 469.0 | 423.0 | 458.0 | 0 | 0.0 | 122,991,500 |
| 13/09 | 464.0 | 480.0 | 457.0 | 458.0 | -6.0 | -1.3 | 93,385,000 |
| 13/08 | 459.0 | 497.0 | 459.0 | 464.0 | +3.0 | +0.7 | 106,302,000 |
| 13/07 | 473.0 | 513.0 | 454.0 | 461.0 | -5.0 | -1.1 | 110,221,500 |
| 13/06 | 481.0 | 482.0 | 420.0 | 466.0 | -23.0 | -4.7 | 171,392,500 |
| 13/05 | 472.0 | 593.0 | 457.0 | 489.0 | +15.0 | +3.2 | 191,157,000 |
| 13/04 | 433.0 | 487.0 | 399.0 | 474.0 | +39.0 | +9.0 | 171,838,000 |
| 13/03 | 431.0 | 487.0 | 414.0 | 435.0 | 0 | 0.0 | 175,778,500 |
| 13/02 | 425.0 | 449.0 | 397.0 | 435.0 | +11.0 | +2.6 | 196,439,000 |
| 13/01 | 441.0 | 453.0 | 393.0 | 424.0 | -2.0 | -0.5 | 198,360,000 |
| 12/12 | 365.0 | 427.0 | 359.0 | 426.0 | +66.0 | +18.3 | 125,630,500 |
| 12/11 | 313.0 | 366.0 | 305.0 | 360.0 | +44.0 | +13.9 | 158,206,000 |
| 12/10 | 296.0 | 319.0 | 275.0 | 316.0 | +17.0 | +5.7 | 153,839,000 |
| 12/09 | 302.0 | 337.0 | 278.0 | 299.0 | -4.0 | -1.3 | 156,586,000 |
| 12/08 | 328.0 | 349.0 | 301.0 | 303.0 | -30.0 | -9.0 | 148,508,500 |
| 12/07 | 357.0 | 382.0 | 311.0 | 333.0 | -16.0 | -4.6 | 146,855,000 |
| 12/06 | 344.0 | 369.0 | 320.0 | 349.0 | +3.0 | +0.9 | 148,152,500 |
| 12/05 | 422.0 | 422.0 | 343.0 | 346.0 | -76.0 | -18.0 | 124,589,000 |
| 12/04 | 445.0 | 447.0 | 409.0 | 422.0 | -20.0 | -4.5 | 132,292,000 |
| 12/03 | 471.0 | 473.0 | 433.0 | 442.0 | -26.0 | -5.6 | 176,270,000 |
| 12/02 | 427.0 | 493.0 | 417.0 | 468.0 | +40.0 | +9.4 | 187,375,000 |
| 12/01 | 429.0 | 466.0 | 410.0 | 428.0 | +4.0 | +0.9 | 135,869,500 |
| 11/12 | 450.0 | 472.0 | 416.0 | 424.0 | -13.0 | -3.0 | 131,658,000 |
▶︎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