！決算発表予定日 2024/05/15
6331東証P貸借
業種 機械
三菱化工機 株価時系列データ
PTS
3,724
円
(23:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,175 (24/03/18) | 2,354 (23/05/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,175 (24/03/18) | 3,180 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,830 | 3,900 | 3,630 | 3,695 | -205 | -5.3 | 319,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,855 | 4,020 | 3,785 | 3,900 | +80 | +2.1 | 214,000 |
| 4/5 | 4,160 | 4,160 | 3,785 | 3,820 | -305 | -7.4 | 341,700 |
| 3/29 | 4,015 | 4,150 | 3,980 | 4,125 | +90 | +2.2 | 265,400 |
| 3/22 | 4,035 | 4,175 | 3,950 | 4,035 | +125 | +3.2 | 309,400 |
| 3/15 | 3,990 | 4,000 | 3,710 | 3,910 | -150 | -3.7 | 502,800 |
| 3/8 | 3,950 | 4,170 | 3,860 | 4,060 | +140 | +3.6 | 544,200 |
| 3/1 | 3,760 | 3,960 | 3,730 | 3,920 | +205 | +5.5 | 353,800 |
| 2/22 | 3,775 | 3,855 | 3,690 | 3,715 | -10 | -0.3 | 292,200 |
| 2/16 | 3,535 | 3,760 | 3,470 | 3,725 | +260 | +7.5 | 365,400 |
| 2/9 | 3,775 | 3,860 | 3,445 | 3,465 | -275 | -7.4 | 577,700 |
| 2/2 | 3,515 | 4,060 | 3,485 | 3,740 | +285 | +8.3 | 768,800 |
| 1/26 | 3,525 | 3,625 | 3,420 | 3,455 | -10 | -0.3 | 439,500 |
| 1/19 | 3,310 | 3,465 | 3,310 | 3,465 | +155 | +4.7 | 251,100 |
| 1/12 | 3,230 | 3,415 | 3,230 | 3,310 | +105 | +3.3 | 235,000 |
| 1/5 | 3,245 | 3,270 | 3,180 | 3,205 | -50 | -1.5 | 105,100 |
| 12/29 | 3,140 | 3,335 | 3,125 | 3,255 | +165 | +5.3 | 404,300 |
| 12/22 | 2,866 | 3,190 | 2,827 | 3,090 | +180 | +6.2 | 349,000 |
| 12/15 | 3,025 | 3,080 | 2,902 | 2,910 | -80 | -2.7 | 198,400 |
| 12/8 | 3,215 | 3,215 | 2,950 | 2,990 | -225 | -7.0 | 281,600 |
| 12/1 | 3,250 | 3,350 | 3,170 | 3,215 | -10 | -0.3 | 314,400 |
| 11/24 | 3,055 | 3,250 | 3,040 | 3,225 | +175 | +5.7 | 250,800 |
| 11/17 | 2,948 | 3,050 | 2,926 | 3,050 | +95 | +3.2 | 223,300 |
| 11/10 | 2,970 | 3,005 | 2,816 | 2,955 | -11 | -0.4 | 245,600 |
| 11/2 | 2,702 | 3,085 | 2,636 | 2,966 | +249 | +9.2 | 419,700 |
| 10/27 | 2,695 | 2,717 | 2,575 | 2,717 | +22 | +0.8 | 111,600 |
| 10/20 | 2,694 | 2,736 | 2,653 | 2,695 | -13 | -0.5 | 79,200 |
| 10/13 | 2,764 | 2,767 | 2,702 | 2,708 | +34 | +1.3 | 71,000 |
| 10/6 | 2,775 | 2,821 | 2,558 | 2,674 | -100 | -3.6 | 165,600 |
| 9/29 | 2,863 | 2,883 | 2,767 | 2,774 | -71 | -2.5 | 147,300 |
| 9/22 | 2,845 | 2,918 | 2,805 | 2,845 | +8 | +0.3 | 153,000 |
▶︎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