6331東証P貸借
業種 機械
三菱化工機 株価時系列データ
PTS
3,172.5
円
(11:02)
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 | 3,175 | -440 | -12.2 | 968,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,760 | 4,400 | 3,630 | 4,310 | +530 | +14.0 | 3,168,800 |
| 07/03 | 3,720 | 3,800 | 3,300 | 3,780 | +160 | +4.4 | 1,068,500 |
| 07/02 | 3,560 | 3,990 | 3,450 | 3,620 | +90 | +2.6 | 1,381,200 |
| 07/01 | 3,340 | 3,730 | 3,220 | 3,530 | +200 | +6.0 | 853,100 |
| 06/12 | 3,340 | 3,470 | 3,210 | 3,330 | -30 | -0.9 | 630,100 |
| 06/11 | 3,350 | 3,510 | 3,020 | 3,360 | +160 | +5.0 | 870,900 |
| 06/10 | 3,200 | 3,400 | 2,970 | 3,200 | 0 | 0.0 | 575,900 |
| 06/09 | 3,380 | 3,550 | 3,020 | 3,200 | -190 | -5.6 | 656,000 |
| 06/08 | 3,060 | 3,600 | 3,000 | 3,390 | +250 | +8.0 | 1,263,700 |
| 06/07 | 3,380 | 3,520 | 2,770 | 3,140 | -190 | -5.7 | 729,800 |
| 06/06 | 3,660 | 3,690 | 2,810 | 3,330 | -290 | -8.0 | 1,387,400 |
| 06/05 | 4,210 | 4,480 | 3,600 | 3,620 | -560 | -13.4 | 896,200 |
| 06/04 | 4,480 | 4,830 | 4,110 | 4,180 | -300 | -6.7 | 1,211,300 |
| 06/03 | 4,410 | 4,660 | 4,060 | 4,480 | -130 | -2.8 | 1,649,600 |
| 06/02 | 5,220 | 5,820 | 3,920 | 4,610 | -670 | -12.7 | 5,274,000 |
| 06/01 | 4,250 | 5,480 | 3,920 | 5,280 | +1,330 | +33.7 | 8,893,600 |
| 05/12 | 3,330 | 3,970 | 3,230 | 3,950 | +720 | +22.3 | 3,606,200 |
| 05/11 | 3,040 | 3,300 | 2,920 | 3,230 | +200 | +6.6 | 1,249,500 |
| 05/10 | 3,150 | 3,180 | 2,750 | 3,030 | -120 | -3.8 | 1,731,400 |
| 05/09 | 2,700 | 3,630 | 2,550 | 3,150 | +500 | +18.9 | 7,504,100 |
| 05/08 | 2,450 | 2,670 | 2,180 | 2,650 | +200 | +8.2 | 3,606,600 |
| 05/07 | 2,050 | 2,550 | 1,980 | 2,450 | +350 | +16.7 | 7,067,000 |
| 05/06 | 2,070 | 2,220 | 2,050 | 2,100 | +60 | +2.9 | 606,000 |
| 05/05 | 1,990 | 2,080 | 1,690 | 2,040 | +50 | +2.5 | 429,100 |
| 05/04 | 2,150 | 2,220 | 1,870 | 1,990 | -210 | -9.6 | 362,000 |
| 05/03 | 2,280 | 2,500 | 2,120 | 2,200 | -70 | -3.1 | 1,128,200 |
| 05/02 | 2,280 | 2,370 | 2,110 | 2,270 | -50 | -2.2 | 505,300 |
| 05/01 | 2,180 | 2,530 | 2,150 | 2,320 | +150 | +6.9 | 2,556,700 |
| 04/12 | 1,880 | 2,370 | 1,860 | 2,170 | +280 | +14.8 | 3,049,500 |
| 04/11 | 1,960 | 2,020 | 1,800 | 1,890 | -100 | -5.0 | 357,000 |
▶︎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
