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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 746.5 | 767.3 | 741.1 | 744.7 | -2.2 | -0.3 | 17,420,400 |
| 7/22 | 721.0 | 748.1 | 716.9 | 746.9 | +35.4 | +5.0 | 15,058,000 |
| 7/15 | 750.8 | 756.4 | 709.5 | 711.5 | -32.7 | -4.4 | 26,399,100 |
| 7/8 | 735.0 | 752.9 | 722.7 | 744.2 | +15.8 | +2.2 | 23,033,600 |
| 7/1 | 754.1 | 758.6 | 723.2 | 728.4 | -9.8 | -1.3 | 29,297,700 |
| 6/24 | 775.3 | 777.5 | 719.0 | 738.2 | -35.9 | -4.6 | 26,261,200 |
| 6/17 | 771.9 | 814.4 | 761.6 | 774.1 | -12.8 | -1.6 | 29,417,600 |
| 6/10 | 794.5 | 799.5 | 781.2 | 786.9 | -8.1 | -1.0 | 25,011,900 |
| 6/3 | 766.3 | 795.3 | 762.6 | 795.0 | +33.6 | +4.4 | 49,810,800 |
| 5/27 | 780.6 | 788.0 | 760.0 | 761.4 | -16.1 | -2.1 | 22,202,600 |
| 5/20 | 754.1 | 803.1 | 729.4 | 777.5 | +10.0 | +1.3 | 37,042,000 |
| 5/13 | 818.0 | 822.7 | 752.0 | 767.5 | -54.6 | -6.6 | 29,081,400 |
| 5/6 | 785.2 | 823.2 | 783.2 | 822.1 | +29.1 | +3.7 | 9,810,500 |
| 4/28 | 769.9 | 794.5 | 754.3 | 793.0 | +2.8 | +0.4 | 17,259,100 |
| 4/22 | 768.9 | 801.4 | 764.4 | 790.2 | +12.6 | +1.6 | 19,531,800 |
| 4/15 | 780.3 | 789.9 | 767.7 | 777.6 | -3.1 | -0.4 | 20,155,400 |
| 4/8 | 806.0 | 812.8 | 771.4 | 780.7 | -31.1 | -3.8 | 26,099,000 |
| 4/1 | 847.0 | 853.0 | 806.5 | 811.8 | -34.4 | -4.1 | 22,823,300 |
| 3/25 | 809.1 | 848.9 | 808.0 | 846.2 | +43.8 | +5.5 | 27,253,400 |
| 3/18 | 753.1 | 803.5 | 752.8 | 802.4 | +52.4 | +7.0 | 31,008,100 |
| 3/11 | 770.0 | 773.4 | 717.1 | 750.0 | -34.6 | -4.4 | 34,120,100 |
| 3/4 | 820.0 | 830.9 | 781.4 | 784.6 | -23.4 | -2.9 | 28,954,300 |
| 2/25 | 826.2 | 829.5 | 792.2 | 808.0 | -31.7 | -3.8 | 24,724,500 |
| 2/18 | 838.8 | 853.9 | 813.1 | 839.7 | -10.3 | -1.2 | 38,865,300 |
| 2/10 | 817.8 | 850.0 | 810.5 | 850.0 | +19.9 | +2.4 | 23,241,800 |
| 2/4 | 893.9 | 918.0 | 805.1 | 830.1 | -72.2 | -8.0 | 45,981,600 |
| 1/28 | 888.1 | 909.0 | 865.3 | 902.3 | +14.3 | +1.6 | 24,265,400 |
| 1/21 | 900.0 | 918.0 | 878.5 | 888.0 | -17.6 | -1.9 | 28,853,900 |
| 1/14 | 871.6 | 920.0 | 869.6 | 905.6 | +36.8 | +4.2 | 22,456,100 |
| 1/7 | 867.0 | 875.0 | 848.8 | 868.8 | +16.8 | +2.0 | 21,275,500 |
▶︎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
