6331東証P貸借
業種 機械
三菱化工機 株価時系列データ
PTS
3,235
円
(09:04)
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 | 3,190 | 3,190 | -75 | -2.3 | 58,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,814 | 2,847 | 2,712 | 2,720 | -93 | -3.3 | 196,000 |
| 6/4 | 2,750 | 2,813 | 2,696 | 2,813 | +122 | +4.5 | 291,000 |
| 5/28 | 2,692 | 2,733 | 2,630 | 2,691 | +28 | +1.1 | 201,600 |
| 5/21 | 2,551 | 2,699 | 2,420 | 2,663 | -38 | -1.4 | 517,300 |
| 5/14 | 2,835 | 2,843 | 2,613 | 2,701 | -131 | -4.6 | 321,900 |
| 5/7 | 2,737 | 2,860 | 2,731 | 2,832 | +153 | +5.7 | 201,100 |
| 4/30 | 2,791 | 2,803 | 2,679 | 2,679 | -112 | -4.0 | 228,100 |
| 4/23 | 2,815 | 2,858 | 2,737 | 2,791 | -21 | -0.8 | 304,800 |
| 4/16 | 2,800 | 2,861 | 2,770 | 2,812 | +18 | +0.6 | 246,000 |
| 4/9 | 2,833 | 2,855 | 2,728 | 2,794 | +2 | +0.1 | 424,000 |
| 4/2 | 2,890 | 2,900 | 2,791 | 2,792 | -77 | -2.7 | 426,300 |
| 3/26 | 2,968 | 2,978 | 2,743 | 2,869 | -118 | -4.0 | 501,800 |
| 3/19 | 2,999 | 3,030 | 2,918 | 2,987 | -1 | +0.0 | 441,700 |
| 3/12 | 2,859 | 2,990 | 2,767 | 2,988 | +166 | +5.9 | 441,200 |
| 3/5 | 2,869 | 2,989 | 2,727 | 2,822 | -42 | -1.5 | 550,000 |
| 2/26 | 2,996 | 3,005 | 2,832 | 2,864 | -104 | -3.5 | 448,600 |
| 2/19 | 3,090 | 3,235 | 2,916 | 2,968 | -102 | -3.3 | 839,600 |
| 2/12 | 3,080 | 3,155 | 3,005 | 3,070 | +5 | +0.2 | 352,700 |
| 2/5 | 3,000 | 3,240 | 2,939 | 3,065 | +10 | +0.3 | 995,200 |
| 1/29 | 3,480 | 3,490 | 3,020 | 3,055 | -380 | -11.1 | 875,600 |
| 1/22 | 3,290 | 3,560 | 3,255 | 3,435 | +95 | +2.8 | 1,270,100 |
| 1/15 | 3,370 | 3,840 | 3,255 | 3,340 | +20 | +0.6 | 2,430,800 |
| 1/8 | 2,967 | 3,330 | 2,834 | 3,320 | +370 | +12.5 | 1,637,400 |
| 12/30 | 2,970 | 3,030 | 2,910 | 2,950 | +60 | +2.1 | 565,400 |
| 12/25 | 2,848 | 2,960 | 2,693 | 2,890 | +95 | +3.4 | 1,100,600 |
| 12/18 | 3,195 | 3,220 | 2,751 | 2,795 | -345 | -11.0 | 2,052,100 |
| 12/11 | 2,471 | 3,285 | 2,457 | 3,140 | +819 | +35.3 | 3,234,300 |
| 12/4 | 2,351 | 2,388 | 2,227 | 2,321 | +20 | +0.9 | 254,600 |
| 11/27 | 2,345 | 2,497 | 2,240 | 2,301 | +18 | +0.8 | 496,700 |
| 11/20 | 1,994 | 2,284 | 1,941 | 2,283 | +329 | +16.8 | 361,800 |
▶︎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
