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
796
円
(23:40)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 850.0 | 860.7 | 788.3 | 793.6 | -37.2 | -4.5 | 38,330,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 867.0 | 875.0 | 848.8 | 868.8 | +16.8 | +2.0 | 21,275,500 |
| 12/30 | 844.6 | 856.5 | 834.3 | 852.0 | +8.9 | +1.1 | 15,116,900 |
| 12/24 | 838.0 | 854.9 | 826.0 | 843.1 | -8.4 | -1.0 | 25,328,200 |
| 12/17 | 846.6 | 858.5 | 822.8 | 851.5 | +11.4 | +1.4 | 48,856,400 |
| 12/10 | 838.2 | 869.9 | 830.5 | 840.1 | +8.4 | +1.0 | 41,386,500 |
| 12/3 | 902.0 | 916.4 | 810.0 | 831.7 | -86.8 | -9.5 | 65,394,200 |
| 11/26 | 950.7 | 966.0 | 909.1 | 918.5 | -31.3 | -3.3 | 22,400,700 |
| 11/19 | 951.0 | 954.9 | 930.1 | 949.8 | -1.2 | -0.1 | 22,882,000 |
| 11/12 | 935.1 | 956.0 | 921.3 | 951.0 | +16.0 | +1.7 | 27,629,100 |
| 11/5 | 956.0 | 994.5 | 929.4 | 935.0 | -7.7 | -0.8 | 38,971,600 |
| 10/29 | 950.0 | 972.4 | 936.7 | 942.7 | -22.3 | -2.3 | 21,853,400 |
| 10/22 | 999.0 | 999.8 | 953.1 | 965.0 | -26.6 | -2.7 | 19,503,700 |
| 10/15 | 961.3 | 991.8 | 953.0 | 991.6 | +33.5 | +3.5 | 24,253,500 |
| 10/8 | 1,008.5 | 1,012.0 | 948.6 | 958.1 | -40.1 | -4.0 | 32,186,500 |
| 10/1 | 1,036.5 | 1,043.0 | 986.5 | 998.2 | -28.3 | -2.8 | 30,985,900 |
| 9/24 | 1,018.0 | 1,043.0 | 1,010.0 | 1,026.5 | -17.0 | -1.6 | 14,847,800 |
| 9/17 | 1,034.5 | 1,063.0 | 1,019.5 | 1,043.5 | +29.5 | +2.9 | 31,966,700 |
| 9/10 | 999.1 | 1,022.0 | 982.5 | 1,014.0 | +29.0 | +2.9 | 28,782,800 |
| 9/3 | 943.0 | 985.0 | 941.9 | 985.0 | +52.0 | +5.6 | 29,924,300 |
| 8/27 | 906.7 | 956.5 | 904.6 | 933.0 | +34.2 | +3.8 | 22,993,400 |
| 8/20 | 948.0 | 948.9 | 895.9 | 898.8 | -57.7 | -6.0 | 23,412,300 |
| 8/13 | 918.0 | 969.8 | 914.7 | 956.5 | +42.2 | +4.6 | 25,892,300 |
| 8/6 | 927.7 | 963.0 | 907.0 | 914.3 | -1.3 | -0.1 | 36,780,600 |
| 7/30 | 921.2 | 938.6 | 914.9 | 915.6 | +7.0 | +0.8 | 23,192,200 |
| 7/21 | 918.0 | 928.6 | 892.7 | 908.6 | -19.5 | -2.1 | 19,111,100 |
| 7/16 | 942.2 | 953.3 | 920.5 | 928.1 | +0.7 | +0.1 | 33,234,000 |
| 7/9 | 925.0 | 941.4 | 903.1 | 927.4 | +1.0 | +0.1 | 25,510,200 |
| 7/2 | 932.9 | 948.0 | 916.1 | 926.4 | +0.2 | +0.0 | 30,844,200 |
| 6/25 | 908.0 | 937.4 | 880.8 | 926.2 | -11.4 | -1.2 | 36,691,400 |
| 6/18 | 903.5 | 946.0 | 886.0 | 937.6 | +39.2 | +4.4 | 37,393,700 |
▶︎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
