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 | 3,170 | 3,175 | -90 | -2.8 | 64,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,040 | 2,087 | 1,952 | 1,954 | -66 | -3.3 | 198,000 |
| 11/6 | 1,960 | 2,040 | 1,949 | 2,020 | +90 | +4.7 | 169,300 |
| 10/30 | 1,925 | 2,040 | 1,902 | 1,930 | +21 | +1.1 | 234,700 |
| 10/23 | 1,850 | 1,927 | 1,850 | 1,909 | +62 | +3.4 | 66,100 |
| 10/16 | 1,852 | 1,888 | 1,829 | 1,847 | -28 | -1.5 | 69,100 |
| 10/9 | 1,855 | 1,898 | 1,843 | 1,875 | +43 | +2.4 | 60,600 |
| 10/2 | 1,887 | 1,937 | 1,817 | 1,832 | -22 | -1.2 | 280,700 |
| 9/25 | 1,914 | 1,914 | 1,811 | 1,854 | -57 | -3.0 | 105,400 |
| 9/18 | 1,769 | 1,919 | 1,769 | 1,911 | +145 | +8.2 | 240,000 |
| 9/11 | 1,700 | 1,775 | 1,697 | 1,766 | +58 | +3.4 | 69,600 |
| 9/4 | 1,745 | 1,774 | 1,697 | 1,708 | -32 | -1.8 | 76,200 |
| 8/28 | 1,781 | 1,797 | 1,739 | 1,740 | -50 | -2.8 | 67,300 |
| 8/21 | 1,819 | 1,835 | 1,784 | 1,790 | -16 | -0.9 | 42,300 |
| 8/14 | 1,768 | 1,845 | 1,759 | 1,806 | +46 | +2.6 | 63,600 |
| 8/7 | 1,800 | 1,835 | 1,736 | 1,760 | +43 | +2.5 | 83,900 |
| 7/31 | 1,814 | 1,888 | 1,713 | 1,717 | -85 | -4.7 | 83,900 |
| 7/22 | 1,798 | 1,858 | 1,798 | 1,802 | +4 | +0.2 | 32,200 |
| 7/17 | 1,839 | 1,857 | 1,786 | 1,798 | -8 | -0.4 | 84,900 |
| 7/10 | 1,795 | 1,960 | 1,774 | 1,806 | +51 | +2.9 | 172,900 |
| 7/3 | 1,773 | 1,839 | 1,704 | 1,755 | +7 | +0.4 | 78,400 |
| 6/26 | 1,740 | 1,756 | 1,697 | 1,748 | +15 | +0.9 | 45,700 |
| 6/19 | 1,777 | 1,777 | 1,670 | 1,733 | -45 | -2.5 | 64,300 |
| 6/12 | 1,795 | 1,795 | 1,651 | 1,778 | +21 | +1.2 | 96,100 |
| 6/5 | 1,789 | 1,796 | 1,739 | 1,757 | -32 | -1.8 | 51,800 |
| 5/29 | 1,751 | 1,835 | 1,740 | 1,789 | +44 | +2.5 | 78,000 |
| 5/22 | 1,621 | 1,792 | 1,621 | 1,745 | +154 | +9.7 | 119,100 |
| 5/15 | 1,598 | 1,658 | 1,560 | 1,591 | +1 | +0.1 | 85,300 |
| 5/8 | 1,579 | 1,627 | 1,579 | 1,590 | +12 | +0.8 | 34,000 |
| 5/1 | 1,600 | 1,647 | 1,570 | 1,578 | 0 | 0.0 | 74,500 |
| 4/24 | 1,644 | 1,669 | 1,564 | 1,578 | -61 | -3.7 | 87,600 |
▶︎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
