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
833.7
円
(23:54)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 830.8 | 853.6 | 827.5 | 830.8 | -3.8 | -0.5 | 29,419,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 830.0 | 856.0 | 825.4 | 834.6 | -8.2 | -1.0 | 23,146,200 |
| 11/8 | 835.0 | 874.5 | 832.1 | 842.8 | +28.1 | +3.5 | 27,000,700 |
| 11/1 | 810.0 | 838.3 | 793.0 | 814.7 | -1.3 | -0.2 | 43,153,200 |
| 10/25 | 837.8 | 841.3 | 809.3 | 816.0 | -17.0 | -2.0 | 24,810,200 |
| 10/18 | 873.1 | 881.5 | 830.1 | 833.0 | -39.3 | -4.5 | 27,744,200 |
| 10/11 | 915.1 | 915.4 | 869.1 | 872.3 | -27.8 | -3.1 | 19,840,200 |
| 10/4 | 896.8 | 923.1 | 885.7 | 900.1 | -39.5 | -4.2 | 29,317,300 |
| 9/27 | 940.0 | 957.8 | 924.2 | 939.6 | +7.5 | +0.8 | 25,339,700 |
| 9/20 | 898.1 | 941.0 | 883.5 | 932.1 | +38.3 | +4.3 | 15,767,800 |
| 9/13 | 876.4 | 919.1 | 873.1 | 893.8 | -2.7 | -0.3 | 31,575,000 |
| 9/6 | 865.8 | 927.0 | 860.8 | 896.5 | +47.7 | +5.6 | 29,823,700 |
| 8/30 | 861.6 | 865.0 | 825.3 | 848.8 | -12.7 | -1.5 | 18,648,600 |
| 8/23 | 860.0 | 874.0 | 848.1 | 861.5 | +3.6 | +0.4 | 17,056,300 |
| 8/16 | 827.9 | 872.8 | 822.0 | 857.9 | +25.0 | +3.0 | 20,365,700 |
| 8/9 | 790.1 | 857.9 | 735.0 | 832.9 | -28.2 | -3.3 | 34,713,200 |
| 8/2 | 882.1 | 935.0 | 846.3 | 861.1 | -5.8 | -0.7 | 40,809,200 |
| 7/26 | 905.0 | 908.0 | 848.7 | 866.9 | -40.9 | -4.5 | 18,150,300 |
| 7/19 | 917.3 | 926.5 | 905.3 | 907.8 | -16.6 | -1.8 | 15,416,100 |
| 7/12 | 908.9 | 932.0 | 898.5 | 924.4 | +15.3 | +1.7 | 25,495,500 |
| 7/5 | 919.8 | 926.8 | 887.5 | 909.1 | +16.0 | +1.8 | 28,383,000 |
| 6/28 | 873.6 | 897.8 | 867.4 | 893.1 | +31.6 | +3.7 | 31,170,700 |
| 6/21 | 815.0 | 877.2 | 800.1 | 861.5 | +46.2 | +5.7 | 37,805,800 |
| 6/14 | 829.7 | 844.2 | 795.0 | 815.3 | -11.7 | -1.4 | 28,423,500 |
| 6/7 | 840.1 | 850.7 | 817.7 | 827.0 | -3.7 | -0.5 | 22,571,400 |
| 5/31 | 817.0 | 833.7 | 802.3 | 830.7 | +17.9 | +2.2 | 33,393,100 |
| 5/24 | 822.0 | 843.2 | 799.5 | 812.8 | -2.6 | -0.3 | 27,453,900 |
| 5/17 | 901.0 | 927.0 | 806.0 | 815.4 | -91.9 | -10.1 | 47,332,700 |
| 5/10 | 904.6 | 917.0 | 893.4 | 907.3 | +6.7 | +0.7 | 14,760,800 |
| 5/2 | 909.0 | 921.8 | 900.5 | 900.6 | +3.3 | +0.4 | 10,627,800 |
| 4/26 | 909.2 | 919.1 | 884.0 | 897.3 | -1.5 | -0.2 | 16,422,900 |
▶︎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
