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 |
|---|---|
| 4,485 (24/05/21) | 2,458 (23/06/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,485 (24/05/21) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 4,160 | 4,230 | 4,130 | 4,150 | +55 | +1.3 | 63,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/9 | 2,251 | 2,255 | 2,180 | 2,240 | -11 | -0.5 | 65,900 |
| 9/2 | 2,270 | 2,354 | 2,218 | 2,251 | -44 | -1.9 | 103,300 |
| 8/26 | 2,249 | 2,300 | 2,211 | 2,295 | +45 | +2.0 | 73,700 |
| 8/19 | 2,221 | 2,258 | 2,185 | 2,250 | +24 | +1.1 | 81,900 |
| 8/12 | 2,229 | 2,230 | 2,168 | 2,226 | +4 | +0.2 | 60,400 |
| 8/5 | 2,070 | 2,226 | 2,070 | 2,222 | +172 | +8.4 | 169,400 |
| 7/29 | 2,053 | 2,078 | 2,032 | 2,050 | -13 | -0.6 | 79,200 |
| 7/22 | 2,029 | 2,085 | 2,017 | 2,063 | +34 | +1.7 | 39,700 |
| 7/15 | 2,060 | 2,074 | 1,995 | 2,029 | +3 | +0.2 | 85,900 |
| 7/8 | 2,005 | 2,048 | 1,968 | 2,026 | +61 | +3.1 | 82,100 |
| 7/1 | 2,005 | 2,040 | 1,951 | 1,965 | -44 | -2.2 | 60,400 |
| 6/24 | 2,029 | 2,031 | 1,958 | 2,009 | -23 | -1.1 | 63,900 |
| 6/17 | 2,098 | 2,105 | 2,000 | 2,032 | -95 | -4.5 | 82,700 |
| 6/10 | 2,110 | 2,189 | 2,100 | 2,127 | +18 | +0.9 | 94,900 |
| 6/3 | 2,079 | 2,139 | 2,067 | 2,109 | +49 | +2.4 | 100,000 |
| 5/27 | 2,055 | 2,084 | 2,039 | 2,060 | +18 | +0.9 | 98,500 |
| 5/20 | 1,980 | 2,042 | 1,956 | 2,042 | +84 | +4.3 | 96,400 |
| 5/13 | 1,980 | 1,980 | 1,899 | 1,958 | -18 | -0.9 | 71,400 |
| 5/6 | 1,941 | 1,980 | 1,936 | 1,976 | +24 | +1.2 | 24,400 |
| 4/28 | 1,898 | 1,952 | 1,861 | 1,952 | +22 | +1.1 | 75,800 |
| 4/22 | 1,988 | 1,988 | 1,923 | 1,930 | -53 | -2.7 | 69,600 |
| 4/15 | 1,965 | 2,001 | 1,928 | 1,983 | +30 | +1.5 | 78,500 |
| 4/8 | 2,020 | 2,020 | 1,943 | 1,953 | -52 | -2.6 | 84,600 |
| 4/1 | 2,081 | 2,103 | 1,976 | 2,005 | -64 | -3.1 | 120,500 |
| 3/25 | 2,055 | 2,084 | 2,026 | 2,069 | +30 | +1.5 | 93,100 |
| 3/18 | 1,979 | 2,043 | 1,953 | 2,039 | +81 | +4.1 | 110,200 |
| 3/11 | 1,963 | 1,971 | 1,845 | 1,958 | -43 | -2.2 | 190,500 |
| 3/4 | 1,957 | 2,143 | 1,954 | 2,001 | +48 | +2.5 | 182,100 |
| 2/25 | 2,001 | 2,017 | 1,919 | 1,953 | -64 | -3.2 | 144,600 |
| 2/18 | 2,003 | 2,020 | 1,985 | 2,017 | -11 | -0.5 | 126,000 |
▶︎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