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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 911.2 | 927.8 | 883.8 | 898.8 | -23.7 | -2.6 | 23,153,400 |
| 4/12 | 909.0 | 925.7 | 905.2 | 922.5 | +13.0 | +1.4 | 24,226,900 |
| 4/5 | 920.0 | 921.6 | 883.3 | 909.5 | -6.5 | -0.7 | 25,935,300 |
| 3/29 | 953.0 | 954.7 | 912.6 | 916.0 | -37.0 | -3.9 | 33,114,700 |
| 3/22 | 902.0 | 961.2 | 900.1 | 953.0 | +57.7 | +6.4 | 27,160,300 |
| 3/15 | 858.0 | 909.8 | 832.7 | 895.3 | +31.0 | +3.6 | 54,112,300 |
| 3/8 | 864.1 | 868.0 | 845.6 | 864.3 | +4.3 | +0.5 | 33,444,400 |
| 3/1 | 870.0 | 878.2 | 857.3 | 860.0 | -2.6 | -0.3 | 30,853,100 |
| 2/22 | 853.1 | 873.5 | 851.0 | 862.6 | +10.5 | +1.2 | 19,981,400 |
| 2/16 | 848.6 | 856.8 | 831.0 | 852.1 | +14.5 | +1.7 | 27,048,800 |
| 2/9 | 899.0 | 899.8 | 832.0 | 837.6 | -52.9 | -5.9 | 52,232,700 |
| 2/2 | 888.1 | 899.5 | 882.1 | 890.5 | +3.5 | +0.4 | 28,748,900 |
| 1/26 | 909.0 | 912.7 | 886.5 | 887.0 | -12.0 | -1.3 | 18,360,300 |
| 1/19 | 891.1 | 918.9 | 891.1 | 899.0 | +3.9 | +0.4 | 18,559,300 |
| 1/12 | 896.7 | 915.9 | 882.9 | 895.1 | -0.4 | +0.0 | 19,356,300 |
| 1/5 | 864.0 | 902.0 | 851.6 | 895.5 | +31.5 | +3.7 | 14,253,900 |
| 12/29 | 894.0 | 898.0 | 841.3 | 864.0 | -24.1 | -2.7 | 35,349,900 |
| 12/22 | 938.4 | 943.8 | 871.3 | 888.1 | -54.0 | -5.7 | 19,818,600 |
| 12/15 | 952.0 | 955.3 | 925.0 | 942.1 | +0.9 | +0.1 | 18,349,100 |
| 12/8 | 962.1 | 974.1 | 938.3 | 941.2 | -27.3 | -2.8 | 20,957,500 |
| 12/1 | 964.1 | 976.9 | 952.4 | 968.5 | +4.2 | +0.4 | 25,821,600 |
| 11/24 | 963.0 | 969.5 | 937.7 | 964.3 | +3.0 | +0.3 | 12,394,200 |
| 11/17 | 965.0 | 981.0 | 941.3 | 961.3 | -1.2 | -0.1 | 24,955,500 |
| 11/10 | 940.1 | 970.6 | 925.9 | 962.5 | +32.9 | +3.5 | 30,451,300 |
| 11/2 | 845.5 | 939.3 | 835.6 | 929.6 | +69.1 | +8.0 | 47,741,100 |
| 10/27 | 859.9 | 863.3 | 824.0 | 860.5 | +5.3 | +0.6 | 25,322,000 |
| 10/20 | 900.3 | 919.8 | 852.0 | 855.2 | -49.6 | -5.5 | 24,555,800 |
| 10/13 | 910.4 | 924.4 | 904.7 | 904.8 | +16.3 | +1.8 | 17,774,800 |
| 10/6 | 947.2 | 956.4 | 868.9 | 888.5 | -54.2 | -5.8 | 27,954,200 |
| 9/29 | 987.0 | 987.3 | 938.0 | 942.7 | -17.0 | -1.8 | 27,443,400 |
▶︎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
