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
834.2
円
(22:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 840.1 | 850.7 | 817.7 | 827.0 | -3.7 | -0.5 | 25,871,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 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 |
| 9/22 | 975.0 | 985.9 | 952.1 | 959.7 | -17.9 | -1.8 | 25,740,900 |
| 9/15 | 906.9 | 984.7 | 901.2 | 977.6 | +78.7 | +8.8 | 30,149,500 |
| 9/8 | 883.7 | 914.3 | 879.2 | 898.9 | +16.5 | +1.9 | 23,003,700 |
| 9/1 | 850.0 | 889.6 | 849.7 | 882.4 | +37.7 | +4.5 | 19,211,300 |
| 8/25 | 834.9 | 849.8 | 833.6 | 844.7 | +10.0 | +1.2 | 12,988,900 |
| 8/18 | 873.0 | 876.9 | 828.7 | 834.7 | -37.5 | -4.3 | 16,004,700 |
| 8/10 | 850.2 | 877.6 | 841.1 | 872.2 | +17.8 | +2.1 | 15,527,500 |
| 8/4 | 844.8 | 889.9 | 819.0 | 854.4 | +20.9 | +2.5 | 48,198,300 |
| 7/28 | 831.6 | 841.9 | 822.8 | 833.5 | +5.7 | +0.7 | 22,131,200 |
| 7/21 | 824.8 | 837.4 | 816.2 | 827.8 | -3.0 | -0.4 | 17,044,500 |
| 7/14 | 857.0 | 859.0 | 828.0 | 830.8 | -20.3 | -2.4 | 20,794,200 |
| 7/7 | 868.0 | 882.6 | 844.0 | 851.1 | -12.1 | -1.4 | 25,740,300 |
| 6/30 | 829.0 | 871.4 | 828.7 | 863.2 | +37.2 | +4.5 | 29,426,500 |
| 6/23 | 830.6 | 834.4 | 813.5 | 826.0 | -2.5 | -0.3 | 22,203,000 |
| 6/16 | 812.8 | 831.6 | 806.9 | 828.5 | +20.5 | +2.5 | 28,737,200 |
| 6/9 | 813.2 | 820.5 | 797.1 | 808.0 | +9.8 | +1.2 | 26,087,100 |
| 6/2 | 825.0 | 837.9 | 771.6 | 798.2 | -19.1 | -2.3 | 36,226,800 |
| 5/26 | 805.4 | 823.9 | 805.0 | 817.3 | +10.5 | +1.3 | 20,240,700 |
| 5/19 | 796.2 | 812.7 | 785.3 | 806.8 | +10.6 | +1.3 | 30,285,100 |
| 5/12 | 793.4 | 800.8 | 788.1 | 796.2 | +2.8 | +0.4 | 19,967,600 |
| 5/2 | 800.0 | 800.8 | 789.6 | 793.4 | -1.1 | -0.1 | 5,200,000 |
| 4/28 | 795.4 | 803.4 | 772.3 | 794.5 | -3.2 | -0.4 | 17,988,700 |
| 4/21 | 791.2 | 809.2 | 785.9 | 797.7 | +6.2 | +0.8 | 15,253,800 |
| 4/14 | 782.9 | 797.5 | 773.7 | 791.5 | +15.7 | +2.0 | 16,559,900 |
▶︎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