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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,965 | 4,110 | 3,965 | 4,095 | +155 | +3.9 | 78,700 |
| 5/30 | 3,995 | 4,000 | 3,920 | 3,940 | -125 | -3.1 | 81,500 |
| 5/29 | 4,140 | 4,145 | 4,065 | 4,065 | -75 | -1.8 | 53,500 |
| 5/28 | 4,130 | 4,200 | 4,130 | 4,140 | -20 | -0.5 | 35,800 |
| 5/27 | 4,195 | 4,210 | 4,090 | 4,160 | -10 | -0.2 | 69,500 |
| 5/24 | 4,110 | 4,200 | 4,110 | 4,170 | -10 | -0.2 | 50,400 |
| 5/23 | 4,300 | 4,330 | 4,145 | 4,180 | -30 | -0.7 | 45,600 |
| 5/22 | 4,400 | 4,400 | 4,210 | 4,210 | -195 | -4.4 | 88,600 |
| 5/21 | 4,300 | 4,485 | 4,300 | 4,405 | +190 | +4.5 | 166,600 |
| 5/20 | 4,140 | 4,240 | 4,090 | 4,215 | +55 | +1.3 | 84,600 |
| 5/17 | 4,150 | 4,240 | 4,135 | 4,160 | -20 | -0.5 | 201,700 |
| 5/16 | 3,940 | 4,185 | 3,940 | 4,180 | +535 | +14.7 | 550,700 |
| 5/15 | 3,780 | 3,780 | 3,645 | 3,645 | -130 | -3.4 | 101,400 |
| 5/14 | 3,835 | 3,840 | 3,725 | 3,775 | -45 | -1.2 | 73,200 |
| 5/13 | 3,845 | 3,890 | 3,820 | 3,820 | -40 | -1.0 | 62,900 |
| 5/10 | 3,795 | 3,875 | 3,795 | 3,860 | +60 | +1.6 | 37,000 |
| 5/9 | 3,845 | 3,850 | 3,800 | 3,800 | -65 | -1.7 | 34,000 |
| 5/8 | 3,855 | 3,890 | 3,845 | 3,865 | -25 | -0.6 | 32,500 |
| 5/7 | 3,935 | 3,950 | 3,835 | 3,890 | +15 | +0.4 | 43,800 |
| 5/2 | 3,860 | 3,905 | 3,840 | 3,875 | +10 | +0.3 | 26,500 |
| 5/1 | 3,865 | 3,870 | 3,795 | 3,865 | -30 | -0.8 | 53,400 |
| 4/30 | 3,755 | 3,930 | 3,755 | 3,895 | +230 | +6.3 | 119,000 |
| 4/26 | 3,660 | 3,695 | 3,575 | 3,665 | -15 | -0.4 | 72,600 |
| 4/25 | 3,700 | 3,720 | 3,670 | 3,680 | -55 | -1.5 | 32,000 |
| 4/24 | 3,720 | 3,770 | 3,715 | 3,735 | +25 | +0.7 | 29,700 |
| 4/23 | 3,765 | 3,770 | 3,675 | 3,710 | -15 | -0.4 | 71,400 |
| 4/22 | 3,705 | 3,790 | 3,695 | 3,725 | +30 | +0.8 | 57,300 |
| 4/19 | 3,750 | 3,760 | 3,630 | 3,695 | -85 | -2.3 | 64,900 |
| 4/18 | 3,720 | 3,805 | 3,675 | 3,780 | +30 | +0.8 | 35,800 |
| 4/17 | 3,775 | 3,810 | 3,700 | 3,750 | -10 | -0.3 | 45,600 |
▶︎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
