6331東証P貸借
業種 機械
三菱化工機 株価時系列データ
PTS
3,190.5
円
(09:23)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,255 | 3,255 | 3,180 | 3,190 | -40 | -1.2 | 7,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/5 | 3,970 | 4,130 | 3,960 | 4,105 | +230 | +5.9 | 211,400 |
| 3/4 | 3,950 | 3,955 | 3,860 | 3,875 | -45 | -1.2 | 73,900 |
| 3/1 | 3,950 | 3,960 | 3,855 | 3,920 | +15 | +0.4 | 93,800 |
| 2/29 | 3,790 | 3,920 | 3,770 | 3,905 | +115 | +3.0 | 82,100 |
| 2/28 | 3,800 | 3,800 | 3,730 | 3,790 | +15 | +0.4 | 45,400 |
| 2/27 | 3,800 | 3,885 | 3,770 | 3,775 | -5 | -0.1 | 67,100 |
| 2/26 | 3,760 | 3,815 | 3,745 | 3,780 | +65 | +1.8 | 65,400 |
| 2/22 | 3,750 | 3,750 | 3,690 | 3,715 | 0 | 0.0 | 71,800 |
| 2/21 | 3,730 | 3,765 | 3,700 | 3,715 | -40 | -1.1 | 62,800 |
| 2/20 | 3,845 | 3,845 | 3,740 | 3,755 | -95 | -2.5 | 74,000 |
| 2/19 | 3,775 | 3,855 | 3,760 | 3,850 | +125 | +3.4 | 83,600 |
| 2/16 | 3,565 | 3,760 | 3,545 | 3,725 | +175 | +4.9 | 124,700 |
| 2/15 | 3,600 | 3,615 | 3,510 | 3,550 | 0 | 0.0 | 60,300 |
| 2/14 | 3,575 | 3,635 | 3,530 | 3,550 | -55 | -1.5 | 69,500 |
| 2/13 | 3,535 | 3,620 | 3,470 | 3,605 | +140 | +4.0 | 110,900 |
| 2/9 | 3,545 | 3,575 | 3,445 | 3,465 | -120 | -3.4 | 190,400 |
| 2/8 | 3,650 | 3,655 | 3,550 | 3,585 | -100 | -2.7 | 166,800 |
| 2/7 | 3,755 | 3,770 | 3,680 | 3,685 | -85 | -2.3 | 65,900 |
| 2/6 | 3,805 | 3,860 | 3,770 | 3,770 | -20 | -0.5 | 61,600 |
| 2/5 | 3,775 | 3,840 | 3,740 | 3,790 | +50 | +1.3 | 93,000 |
| 2/2 | 3,875 | 3,875 | 3,735 | 3,740 | -155 | -4.0 | 177,100 |
| 2/1 | 4,000 | 4,060 | 3,870 | 3,895 | +260 | +7.2 | 376,500 |
| 1/31 | 3,540 | 3,675 | 3,515 | 3,635 | +110 | +3.1 | 119,100 |
| 1/30 | 3,560 | 3,560 | 3,485 | 3,525 | +5 | +0.1 | 58,000 |
| 1/29 | 3,515 | 3,525 | 3,485 | 3,520 | +65 | +1.9 | 38,100 |
| 1/26 | 3,515 | 3,530 | 3,455 | 3,455 | -60 | -1.7 | 49,300 |
| 1/25 | 3,445 | 3,530 | 3,440 | 3,515 | +70 | +2.0 | 35,900 |
| 1/24 | 3,505 | 3,505 | 3,420 | 3,445 | -60 | -1.7 | 90,500 |
| 1/23 | 3,570 | 3,625 | 3,490 | 3,505 | -55 | -1.5 | 94,300 |
| 1/22 | 3,525 | 3,610 | 3,510 | 3,560 | +95 | +2.7 | 169,500 |
▶︎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
