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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 918.1 | 929.0 | 886.0 | 898.4 | -18.7 | -2.0 | 19,661,700 |
| 6/4 | 881.9 | 919.5 | 870.7 | 917.1 | +24.5 | +2.7 | 24,300,800 |
| 5/28 | 895.3 | 913.6 | 865.4 | 892.6 | +9.6 | +1.1 | 41,112,700 |
| 5/21 | 847.0 | 894.6 | 843.0 | 883.0 | +36.3 | +4.3 | 33,583,700 |
| 5/14 | 857.5 | 873.6 | 832.0 | 846.7 | -8.0 | -0.9 | 32,025,900 |
| 5/7 | 842.0 | 857.5 | 834.6 | 854.7 | +41.2 | +5.1 | 11,407,400 |
| 4/30 | 822.3 | 827.9 | 801.7 | 813.5 | -1.5 | -0.2 | 16,734,400 |
| 4/23 | 843.5 | 855.2 | 807.0 | 815.0 | -30.4 | -3.6 | 20,554,400 |
| 4/16 | 835.6 | 854.9 | 808.8 | 845.4 | +13.4 | +1.6 | 22,610,000 |
| 4/9 | 835.0 | 845.5 | 818.7 | 832.0 | -0.1 | +0.0 | 21,374,300 |
| 4/2 | 877.1 | 881.7 | 821.0 | 832.1 | -33.3 | -3.9 | 33,806,900 |
| 3/26 | 872.9 | 894.5 | 843.8 | 865.4 | -8.0 | -0.9 | 31,163,500 |
| 3/19 | 832.2 | 879.0 | 823.3 | 873.4 | +49.2 | +6.0 | 43,775,300 |
| 3/12 | 799.3 | 832.8 | 791.3 | 824.2 | +38.7 | +4.9 | 51,646,600 |
| 3/5 | 749.2 | 785.8 | 735.2 | 785.5 | +45.7 | +6.2 | 39,975,500 |
| 2/26 | 740.1 | 778.0 | 730.6 | 739.8 | +11.7 | +1.6 | 34,900,500 |
| 2/19 | 737.1 | 746.0 | 725.6 | 728.1 | -6.3 | -0.9 | 23,130,700 |
| 2/12 | 752.0 | 762.5 | 726.0 | 734.4 | -13.6 | -1.8 | 25,312,000 |
| 2/5 | 707.0 | 767.0 | 706.0 | 748.0 | +33.6 | +4.7 | 37,803,100 |
| 1/29 | 739.5 | 756.9 | 714.4 | 714.4 | -5.6 | -0.8 | 44,042,800 |
| 1/22 | 656.8 | 732.7 | 637.0 | 720.0 | +55.5 | +8.4 | 47,526,300 |
| 1/15 | 638.0 | 671.1 | 630.5 | 664.5 | +26.6 | +4.2 | 28,789,100 |
| 1/8 | 630.9 | 643.7 | 613.5 | 637.9 | +13.7 | +2.2 | 22,435,300 |
| 12/30 | 615.4 | 635.8 | 608.7 | 624.2 | +6.2 | +1.0 | 15,662,100 |
| 12/25 | 640.7 | 645.9 | 601.6 | 618.0 | -23.7 | -3.7 | 24,367,400 |
| 12/18 | 650.0 | 667.7 | 630.6 | 641.7 | -2.2 | -0.3 | 26,743,200 |
| 12/11 | 639.6 | 649.7 | 622.8 | 643.9 | +7.6 | +1.2 | 30,342,000 |
| 12/4 | 596.0 | 638.0 | 575.1 | 636.3 | +39.0 | +6.5 | 45,490,500 |
| 11/27 | 600.2 | 625.1 | 594.7 | 597.3 | +12.7 | +2.2 | 25,429,200 |
| 11/20 | 586.8 | 599.1 | 582.1 | 584.6 | +7.8 | +1.4 | 28,204,700 |
▶︎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
