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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,860 | 3,865 | 3,735 | 3,760 | -125 | -3.2 | 71,300 |
| 4/15 | 3,830 | 3,900 | 3,830 | 3,885 | -15 | -0.4 | 37,100 |
| 4/12 | 3,975 | 3,975 | 3,900 | 3,900 | -60 | -1.5 | 31,000 |
| 4/11 | 3,915 | 3,970 | 3,895 | 3,960 | -25 | -0.6 | 35,100 |
| 4/10 | 3,935 | 4,020 | 3,910 | 3,985 | +65 | +1.7 | 60,000 |
| 4/9 | 3,840 | 3,920 | 3,840 | 3,920 | +80 | +2.1 | 41,100 |
| 4/8 | 3,855 | 3,865 | 3,785 | 3,840 | +20 | +0.5 | 46,800 |
| 4/5 | 3,830 | 3,845 | 3,785 | 3,820 | -60 | -1.6 | 67,200 |
| 4/4 | 3,885 | 3,960 | 3,865 | 3,880 | +20 | +0.5 | 65,800 |
| 4/3 | 3,830 | 3,910 | 3,795 | 3,860 | +10 | +0.3 | 57,100 |
| 4/2 | 4,000 | 4,000 | 3,845 | 3,850 | -150 | -3.8 | 82,800 |
| 4/1 | 4,160 | 4,160 | 4,000 | 4,000 | -125 | -3.0 | 68,800 |
| 3/29 | 4,055 | 4,150 | 4,055 | 4,125 | +70 | +1.7 | 54,700 |
| 3/28 | 3,995 | 4,105 | 3,995 | 4,055 | +20 | +0.5 | 45,600 |
| 3/27 | 4,050 | 4,135 | 4,030 | 4,035 | -10 | -0.3 | 82,800 |
| 3/26 | 4,010 | 4,055 | 3,980 | 4,045 | +60 | +1.5 | 30,100 |
| 3/25 | 4,015 | 4,070 | 3,985 | 3,985 | -50 | -1.2 | 52,200 |
| 3/22 | 4,085 | 4,110 | 4,030 | 4,035 | -50 | -1.2 | 62,900 |
| 3/21 | 4,100 | 4,125 | 4,055 | 4,085 | +35 | +0.9 | 55,500 |
| 3/19 | 3,980 | 4,050 | 3,950 | 4,050 | +60 | +1.5 | 60,000 |
| 3/18 | 4,035 | 4,175 | 3,985 | 3,990 | +80 | +2.1 | 131,000 |
| 3/15 | 3,900 | 3,990 | 3,885 | 3,910 | -15 | -0.4 | 59,300 |
| 3/14 | 3,850 | 3,945 | 3,835 | 3,925 | +90 | +2.4 | 69,500 |
| 3/13 | 3,940 | 3,945 | 3,790 | 3,835 | -35 | -0.9 | 74,000 |
| 3/12 | 3,785 | 3,880 | 3,710 | 3,870 | +85 | +2.3 | 128,500 |
| 3/11 | 3,990 | 4,000 | 3,745 | 3,785 | -275 | -6.8 | 171,500 |
| 3/8 | 4,000 | 4,085 | 3,990 | 4,060 | +55 | +1.4 | 60,300 |
| 3/7 | 4,165 | 4,170 | 3,995 | 4,005 | -125 | -3.0 | 102,200 |
| 3/6 | 4,090 | 4,145 | 4,050 | 4,130 | +25 | +0.6 | 96,400 |
| 3/5 | 3,970 | 4,130 | 3,960 | 4,105 | +230 | +5.9 | 211,400 |
▶︎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
