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
796.2
円
(09:09)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 850.0 | 860.7 | 787.1 | 796.4 | -34.4 | -4.1 | 26,659,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 620.0 | 622.5 | 596.2 | 611.0 | -19.0 | -3.0 | 34,044,800 |
| 4/10 | 605.4 | 652.3 | 598.0 | 630.0 | +14.6 | +2.4 | 34,148,300 |
| 4/3 | 643.6 | 671.7 | 608.0 | 615.4 | -67.1 | -9.8 | 32,752,400 |
| 3/27 | 601.6 | 683.0 | 595.0 | 682.5 | +69.7 | +11.4 | 47,309,600 |
| 3/19 | 641.1 | 651.0 | 581.8 | 612.8 | -12.4 | -2.0 | 54,464,800 |
| 3/13 | 674.0 | 682.2 | 546.9 | 625.2 | -72.9 | -10.4 | 80,878,600 |
| 3/6 | 713.7 | 736.0 | 695.5 | 698.1 | -28.2 | -3.9 | 34,123,000 |
| 2/28 | 761.0 | 779.8 | 717.7 | 726.3 | -63.0 | -8.0 | 36,255,000 |
| 2/21 | 794.9 | 799.2 | 785.9 | 789.3 | -6.9 | -0.9 | 22,126,700 |
| 2/14 | 781.0 | 797.5 | 778.5 | 796.2 | +3.0 | +0.4 | 23,904,500 |
| 2/7 | 785.1 | 833.9 | 773.4 | 793.2 | -6.8 | -0.9 | 39,731,600 |
| 1/31 | 799.9 | 808.8 | 787.0 | 800.0 | -7.9 | -1.0 | 27,993,300 |
| 1/24 | 828.2 | 833.4 | 806.0 | 807.9 | -15.5 | -1.9 | 18,624,700 |
| 1/17 | 812.0 | 823.8 | 808.5 | 823.4 | +12.2 | +1.5 | 19,963,600 |
| 1/10 | 805.0 | 814.7 | 797.5 | 811.2 | -6.3 | -0.8 | 25,610,800 |
| 12/30 | 821.7 | 822.1 | 815.5 | 817.5 | -9.2 | -1.1 | 3,188,900 |
| 12/27 | 826.5 | 831.5 | 813.6 | 826.7 | +0.2 | +0.0 | 14,062,000 |
| 12/20 | 835.0 | 839.0 | 824.7 | 826.5 | -10.0 | -1.2 | 23,405,800 |
| 12/13 | 829.6 | 842.3 | 819.2 | 836.5 | +17.3 | +2.1 | 26,268,700 |
| 12/6 | 812.4 | 827.2 | 804.0 | 819.2 | +7.5 | +0.9 | 21,203,600 |
| 11/29 | 834.8 | 840.9 | 811.1 | 811.7 | -9.1 | -1.1 | 29,296,100 |
| 11/22 | 862.6 | 865.7 | 803.7 | 820.8 | -44.3 | -5.1 | 31,882,600 |
| 11/15 | 884.0 | 886.9 | 857.2 | 865.1 | -14.1 | -1.6 | 22,544,300 |
| 11/8 | 845.9 | 887.6 | 842.8 | 879.2 | +52.6 | +6.4 | 35,185,700 |
| 11/1 | 829.6 | 839.8 | 811.1 | 826.6 | +1.2 | +0.2 | 26,386,600 |
| 10/25 | 825.7 | 839.0 | 817.6 | 825.4 | -0.3 | +0.0 | 20,732,100 |
| 10/18 | 823.5 | 835.7 | 811.6 | 825.7 | +13.2 | +1.6 | 24,116,700 |
| 10/11 | 765.0 | 812.8 | 755.7 | 812.5 | +49.9 | +6.5 | 27,433,300 |
| 10/4 | 781.0 | 787.0 | 754.8 | 762.6 | -24.4 | -3.1 | 26,303,600 |
| 9/27 | 816.0 | 823.0 | 780.5 | 787.0 | -24.2 | -3.0 | 27,638,000 |
▶︎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
