6331東証P貸借
業種 機械
三菱化工機 株価時系列データ
PTS
3,189.5
円
取引時間外
(15:23)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,265 | 3,275 | 3,160 | 3,180 | -85 | -2.6 | 83,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,778 | 1,824 | 1,752 | 1,788 | +2 | +0.1 | 53,500 |
| 9/13 | 1,731 | 1,810 | 1,706 | 1,786 | +55 | +3.2 | 112,700 |
| 9/6 | 1,725 | 1,760 | 1,668 | 1,731 | +1 | +0.1 | 55,400 |
| 8/30 | 1,594 | 1,732 | 1,594 | 1,730 | +70 | +4.2 | 92,300 |
| 8/23 | 1,590 | 1,669 | 1,572 | 1,660 | +81 | +5.1 | 55,400 |
| 8/16 | 1,585 | 1,603 | 1,545 | 1,579 | -16 | -1.0 | 27,900 |
| 8/9 | 1,607 | 1,619 | 1,450 | 1,595 | -13 | -0.8 | 84,100 |
| 8/2 | 1,636 | 1,661 | 1,590 | 1,608 | -11 | -0.7 | 55,200 |
| 7/26 | 1,610 | 1,650 | 1,587 | 1,619 | +15 | +0.9 | 45,200 |
| 7/19 | 1,649 | 1,651 | 1,565 | 1,604 | -65 | -3.9 | 49,300 |
| 7/12 | 1,760 | 1,760 | 1,650 | 1,669 | -86 | -4.9 | 79,200 |
| 7/5 | 1,741 | 1,764 | 1,690 | 1,755 | +37 | +2.2 | 81,600 |
| 6/28 | 1,664 | 1,748 | 1,641 | 1,718 | +55 | +3.3 | 72,700 |
| 6/21 | 1,657 | 1,771 | 1,628 | 1,663 | +17 | +1.0 | 197,100 |
| 6/14 | 1,568 | 1,656 | 1,559 | 1,646 | +77 | +4.9 | 117,500 |
| 6/7 | 1,509 | 1,569 | 1,448 | 1,569 | +48 | +3.2 | 84,200 |
| 5/31 | 1,460 | 1,548 | 1,409 | 1,521 | +66 | +4.5 | 84,200 |
| 5/24 | 1,500 | 1,503 | 1,440 | 1,455 | -31 | -2.1 | 43,400 |
| 5/17 | 1,477 | 1,569 | 1,421 | 1,486 | +9 | +0.6 | 145,800 |
| 5/10 | 1,550 | 1,575 | 1,457 | 1,477 | -87 | -5.6 | 81,700 |
| 4/26 | 1,529 | 1,570 | 1,506 | 1,564 | +34 | +2.2 | 60,400 |
| 4/19 | 1,545 | 1,576 | 1,514 | 1,530 | -13 | -0.8 | 56,800 |
| 4/12 | 1,562 | 1,567 | 1,536 | 1,543 | -20 | -1.3 | 44,000 |
| 4/5 | 1,538 | 1,575 | 1,538 | 1,563 | +38 | +2.5 | 60,700 |
| 3/29 | 1,549 | 1,559 | 1,493 | 1,525 | -41 | -2.6 | 144,300 |
| 3/22 | 1,510 | 1,566 | 1,473 | 1,566 | +62 | +4.1 | 112,700 |
| 3/15 | 1,523 | 1,532 | 1,488 | 1,504 | -9 | -0.6 | 83,900 |
| 3/8 | 1,588 | 1,592 | 1,507 | 1,513 | -65 | -4.1 | 139,300 |
| 3/1 | 1,552 | 1,603 | 1,547 | 1,578 | ー | ー | 59,000 |
▶︎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
