6331東証P貸借
業種 機械
三菱化工機 株価時系列データ
PTS
3,179.5
円
(12:30)
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 | 3,190 | -75 | -2.3 | 73,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,683 | 1,688 | 1,600 | 1,639 | -23 | -1.4 | 91,900 |
| 4/10 | 1,460 | 1,665 | 1,453 | 1,662 | +174 | +11.7 | 112,900 |
| 4/3 | 1,650 | 1,659 | 1,462 | 1,488 | -222 | -13.0 | 118,100 |
| 3/27 | 1,448 | 1,710 | 1,407 | 1,710 | +284 | +19.9 | 167,000 |
| 3/19 | 1,420 | 1,563 | 1,315 | 1,426 | +22 | +1.6 | 188,800 |
| 3/13 | 1,620 | 1,620 | 1,365 | 1,404 | -255 | -15.4 | 222,100 |
| 3/6 | 1,728 | 1,863 | 1,648 | 1,659 | -73 | -4.2 | 189,900 |
| 2/28 | 1,801 | 1,858 | 1,718 | 1,732 | -170 | -8.9 | 145,200 |
| 2/21 | 1,995 | 1,995 | 1,879 | 1,902 | -93 | -4.7 | 76,500 |
| 2/14 | 2,000 | 2,073 | 1,912 | 1,995 | -30 | -1.5 | 123,200 |
| 2/7 | 1,994 | 2,110 | 1,982 | 2,025 | +180 | +9.8 | 339,800 |
| 1/31 | 1,850 | 1,900 | 1,776 | 1,845 | -9 | -0.5 | 104,400 |
| 1/24 | 1,920 | 1,921 | 1,851 | 1,854 | -55 | -2.9 | 66,100 |
| 1/17 | 1,964 | 1,964 | 1,893 | 1,909 | -17 | -0.9 | 44,600 |
| 1/10 | 1,900 | 1,943 | 1,850 | 1,926 | -19 | -1.0 | 65,100 |
| 12/30 | 1,930 | 1,959 | 1,915 | 1,945 | +25 | +1.3 | 19,800 |
| 12/27 | 1,948 | 1,948 | 1,870 | 1,920 | -28 | -1.4 | 92,500 |
| 12/20 | 1,950 | 1,998 | 1,913 | 1,948 | -1 | -0.1 | 86,400 |
| 12/13 | 1,874 | 1,989 | 1,874 | 1,949 | +86 | +4.6 | 129,000 |
| 12/6 | 1,905 | 1,928 | 1,853 | 1,863 | -35 | -1.8 | 84,700 |
| 11/29 | 1,943 | 1,963 | 1,894 | 1,898 | -24 | -1.3 | 49,700 |
| 11/22 | 2,026 | 2,044 | 1,893 | 1,922 | -117 | -5.7 | 76,900 |
| 11/15 | 2,040 | 2,065 | 1,963 | 2,039 | +8 | +0.4 | 114,000 |
| 11/8 | 1,931 | 2,042 | 1,905 | 2,031 | +98 | +5.1 | 146,600 |
| 11/1 | 1,823 | 1,950 | 1,818 | 1,933 | +124 | +6.9 | 136,200 |
| 10/25 | 1,800 | 1,811 | 1,774 | 1,809 | +21 | +1.2 | 44,800 |
| 10/18 | 1,801 | 1,848 | 1,776 | 1,788 | -2 | -0.1 | 50,700 |
| 10/11 | 1,813 | 1,825 | 1,755 | 1,790 | -18 | -1.0 | 52,500 |
| 10/4 | 1,830 | 1,900 | 1,799 | 1,808 | -35 | -1.9 | 94,500 |
| 9/27 | 1,799 | 1,861 | 1,796 | 1,843 | +55 | +3.1 | 82,600 |
▶︎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
