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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,205 | 3,285 | 3,105 | 3,230 | -385 | -10.7 | 985,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,500 | 4,620 | 3,550 | 4,120 | -430 | -9.5 | 3,684,100 |
| 14/09 | 5,090 | 5,820 | 4,400 | 4,550 | -350 | -7.1 | 14,858,800 |
| 14/08 | 4,490 | 5,100 | 4,160 | 4,900 | +330 | +7.2 | 10,366,400 |
| 14/07 | 3,400 | 5,340 | 3,190 | 4,570 | +1,070 | +30.6 | 42,936,600 |
| 14/06 | 1,750 | 3,570 | 1,740 | 3,500 | +1,750 | +100.0 | 45,594,100 |
| 14/05 | 1,560 | 1,750 | 1,530 | 1,750 | +200 | +12.9 | 422,200 |
| 14/04 | 1,630 | 1,660 | 1,530 | 1,550 | -80 | -4.9 | 199,100 |
| 14/03 | 1,640 | 1,690 | 1,480 | 1,630 | -10 | -0.6 | 322,800 |
| 14/02 | 1,680 | 1,830 | 1,530 | 1,640 | -70 | -4.1 | 873,000 |
| 14/01 | 1,760 | 2,040 | 1,690 | 1,710 | -60 | -3.4 | 1,746,000 |
| 13/12 | 1,810 | 1,860 | 1,620 | 1,770 | -60 | -3.3 | 546,200 |
| 13/11 | 1,760 | 1,910 | 1,650 | 1,830 | -130 | -6.6 | 973,100 |
| 13/10 | 1,910 | 2,060 | 1,740 | 1,960 | +40 | +2.1 | 1,117,400 |
| 13/09 | 1,610 | 1,960 | 1,600 | 1,920 | +320 | +20.0 | 560,100 |
| 13/08 | 1,680 | 1,760 | 1,600 | 1,600 | -130 | -7.5 | 231,600 |
| 13/07 | 1,740 | 1,910 | 1,660 | 1,730 | +20 | +1.2 | 338,700 |
| 13/06 | 1,910 | 1,940 | 1,530 | 1,710 | -190 | -10.0 | 531,300 |
| 13/05 | 1,970 | 2,220 | 1,850 | 1,900 | -90 | -4.5 | 1,749,300 |
| 13/04 | 2,010 | 2,050 | 1,780 | 1,990 | -20 | -1.0 | 874,100 |
| 13/03 | 1,700 | 2,400 | 1,610 | 2,010 | +310 | +18.2 | 4,092,000 |
| 13/02 | 1,600 | 1,930 | 1,370 | 1,700 | -30 | -1.7 | 1,688,600 |
| 13/01 | 1,570 | 1,840 | 1,530 | 1,730 | +190 | +12.3 | 719,200 |
| 12/12 | 1,380 | 1,560 | 1,370 | 1,540 | +150 | +10.8 | 314,000 |
| 12/11 | 1,260 | 1,420 | 1,250 | 1,390 | +80 | +6.1 | 195,600 |
| 12/10 | 1,270 | 1,320 | 1,200 | 1,310 | +40 | +3.2 | 134,300 |
| 12/09 | 1,320 | 1,320 | 1,220 | 1,270 | -40 | -3.1 | 133,600 |
| 12/08 | 1,330 | 1,440 | 1,290 | 1,310 | -30 | -2.2 | 152,600 |
| 12/07 | 1,450 | 1,560 | 1,280 | 1,340 | -80 | -5.6 | 329,300 |
| 12/06 | 1,220 | 1,430 | 1,170 | 1,420 | +180 | +14.5 | 443,600 |
| 12/05 | 1,560 | 1,570 | 1,210 | 1,240 | -320 | -20.5 | 274,300 |
▶︎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
