6331東証P貸借
業種 機械
三菱化工機 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 4,485 (24/05/21) | 2,827 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,485 (24/05/21) | 2,861 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,250 | 3,250 | 3,220 | 3,230 | 0 | 0.0 | 29,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 3,405 | 3,515 | 3,405 | 3,505 | +85 | +2.5 | 24,200 |
| 8/26 | 3,450 | 3,450 | 3,400 | 3,420 | -50 | -1.4 | 25,100 |
| 8/23 | 3,460 | 3,505 | 3,435 | 3,470 | +20 | +0.6 | 22,100 |
| 8/22 | 3,495 | 3,515 | 3,435 | 3,450 | -40 | -1.2 | 25,100 |
| 8/21 | 3,505 | 3,540 | 3,480 | 3,490 | -55 | -1.6 | 27,200 |
| 8/20 | 3,560 | 3,575 | 3,525 | 3,545 | +50 | +1.4 | 23,700 |
| 8/19 | 3,560 | 3,600 | 3,495 | 3,495 | -90 | -2.5 | 50,500 |
| 8/16 | 3,505 | 3,625 | 3,490 | 3,585 | +150 | +4.4 | 70,300 |
| 8/15 | 3,445 | 3,480 | 3,410 | 3,435 | +20 | +0.6 | 30,900 |
| 8/14 | 3,445 | 3,470 | 3,390 | 3,415 | -30 | -0.9 | 32,700 |
| 8/13 | 3,420 | 3,450 | 3,370 | 3,445 | +115 | +3.5 | 42,100 |
| 8/9 | 3,390 | 3,400 | 3,270 | 3,330 | +80 | +2.5 | 61,100 |
| 8/8 | 3,245 | 3,305 | 3,205 | 3,250 | -65 | -2.0 | 74,200 |
| 8/7 | 3,205 | 3,415 | 3,190 | 3,315 | +60 | +1.8 | 79,500 |
| 8/6 | 3,120 | 3,295 | 3,100 | 3,255 | +357 | +12.3 | 108,100 |
| 8/5 | 3,195 | 3,235 | 2,861 | 2,898 | -557 | -16.1 | 162,300 |
| 8/2 | 3,555 | 3,575 | 3,430 | 3,455 | -305 | -8.1 | 129,000 |
| 8/1 | 4,010 | 4,050 | 3,740 | 3,760 | -190 | -4.8 | 102,500 |
| 7/31 | 3,840 | 3,950 | 3,785 | 3,950 | +75 | +1.9 | 72,000 |
| 7/30 | 3,860 | 3,890 | 3,835 | 3,875 | +10 | +0.3 | 47,600 |
| 7/29 | 3,815 | 3,875 | 3,795 | 3,865 | +85 | +2.3 | 37,900 |
| 7/26 | 3,850 | 3,850 | 3,780 | 3,780 | -30 | -0.8 | 53,700 |
| 7/25 | 3,875 | 3,910 | 3,790 | 3,810 | -135 | -3.4 | 47,800 |
| 7/24 | 4,025 | 4,040 | 3,940 | 3,945 | -110 | -2.7 | 56,700 |
| 7/23 | 4,050 | 4,085 | 4,015 | 4,055 | +30 | +0.8 | 26,100 |
| 7/22 | 4,100 | 4,115 | 4,020 | 4,025 | -85 | -2.1 | 39,400 |
| 7/19 | 4,235 | 4,235 | 4,080 | 4,110 | -135 | -3.2 | 60,600 |
| 7/18 | 4,240 | 4,300 | 4,225 | 4,245 | -35 | -0.8 | 35,800 |
| 7/17 | 4,310 | 4,360 | 4,275 | 4,280 | 0 | 0.0 | 34,700 |
| 7/16 | 4,220 | 4,290 | 4,210 | 4,280 | +80 | +1.9 | 29,700 |
▶︎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
