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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/7 | 794.8 | 797.7 | 763.1 | 775.8 | -9.9 | -1.3 | 19,438,100 |
| 3/31 | 770.0 | 790.5 | 762.2 | 785.7 | +21.8 | +2.9 | 21,892,700 |
| 3/24 | 755.0 | 770.9 | 752.4 | 763.9 | +3.8 | +0.5 | 16,548,400 |
| 3/17 | 794.6 | 796.6 | 742.9 | 760.1 | -44.4 | -5.5 | 27,283,500 |
| 3/10 | 817.4 | 825.4 | 797.0 | 804.5 | -7.3 | -0.9 | 29,707,700 |
| 3/3 | 820.8 | 820.8 | 788.0 | 811.8 | -8.8 | -1.1 | 37,466,200 |
▶︎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
