！決算発表予定日 2024/04/26
9962東証P貸借
業種 卸売業
ミスミグループ本社 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 |
|---|---|
| 3,590.0 (23/05/19) | 2,011.0 (24/04/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,615.0 (24/01/29) | 2,011.0 (24/04/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,284.0 | 2,302.0 | 2,221.0 | 2,256.5 | -27.0 | -1.2 | 1,238,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 2,221.0 | 2,284.5 | 2,209.5 | 2,283.5 | +106.0 | +4.9 | 1,479,000 |
| 4/19 | 2,260.0 | 2,260.0 | 2,163.5 | 2,177.5 | -92.0 | -4.1 | 2,056,300 |
| 4/18 | 2,202.5 | 2,294.0 | 2,193.5 | 2,269.5 | +100.0 | +4.6 | 1,751,000 |
| 4/17 | 2,306.0 | 2,323.0 | 2,163.0 | 2,169.5 | -136.0 | -5.9 | 1,720,500 |
| 4/16 | 2,285.0 | 2,329.5 | 2,255.5 | 2,305.5 | -4.5 | -0.2 | 2,480,400 |
| 4/15 | 2,254.5 | 2,319.5 | 2,254.5 | 2,310.0 | +60.0 | +2.7 | 1,915,700 |
| 4/12 | 2,272.5 | 2,289.5 | 2,234.5 | 2,250.0 | +8.0 | +0.4 | 2,533,300 |
| 4/11 | 2,246.5 | 2,255.0 | 2,213.5 | 2,242.0 | -27.0 | -1.2 | 1,241,000 |
| 4/10 | 2,272.0 | 2,319.5 | 2,251.0 | 2,269.0 | +12.0 | +0.5 | 2,236,500 |
| 4/9 | 2,259.5 | 2,259.5 | 2,216.5 | 2,257.0 | +9.5 | +0.4 | 1,695,900 |
| 4/8 | 2,246.0 | 2,268.0 | 2,223.5 | 2,247.5 | +51.5 | +2.4 | 2,069,800 |
| 4/5 | 2,178.0 | 2,216.5 | 2,165.0 | 2,196.0 | -2.5 | -0.1 | 1,328,300 |
| 4/4 | 2,165.0 | 2,228.0 | 2,157.0 | 2,198.5 | +36.5 | +1.7 | 1,598,900 |
| 4/3 | 2,147.5 | 2,186.5 | 2,110.5 | 2,162.0 | +114.5 | +5.6 | 2,997,000 |
| 4/2 | 2,054.5 | 2,057.0 | 2,011.0 | 2,047.5 | -17.5 | -0.9 | 1,764,900 |
| 4/1 | 2,065.5 | 2,075.0 | 2,049.5 | 2,065.0 | 0 | 0.0 | 2,050,000 |
| 3/29 | 2,092.0 | 2,094.5 | 2,041.5 | 2,065.0 | -36.5 | -1.7 | 1,467,300 |
| 3/28 | 2,125.0 | 2,137.0 | 2,101.0 | 2,101.5 | -21.0 | -1.0 | 1,130,800 |
| 3/27 | 2,116.5 | 2,149.0 | 2,103.5 | 2,122.5 | +19.5 | +0.9 | 1,786,200 |
| 3/26 | 2,061.0 | 2,144.5 | 2,051.0 | 2,103.0 | +59.0 | +2.9 | 3,068,300 |
| 3/25 | 2,150.5 | 2,150.5 | 2,044.0 | 2,044.0 | -134.5 | -6.2 | 3,105,900 |
| 3/22 | 2,258.0 | 2,261.5 | 2,169.0 | 2,178.5 | -85.5 | -3.8 | 2,134,600 |
| 3/21 | 2,297.0 | 2,306.0 | 2,242.5 | 2,264.0 | +50.5 | +2.3 | 1,510,700 |
| 3/19 | 2,229.0 | 2,243.0 | 2,180.0 | 2,213.5 | -18.0 | -0.8 | 1,653,300 |
| 3/18 | 2,204.0 | 2,253.5 | 2,200.5 | 2,231.5 | +41.5 | +1.9 | 1,374,200 |
| 3/15 | 2,224.0 | 2,242.5 | 2,162.5 | 2,190.0 | -42.0 | -1.9 | 2,128,800 |
| 3/14 | 2,239.5 | 2,263.0 | 2,194.0 | 2,232.0 | +8.5 | +0.4 | 1,444,500 |
| 3/13 | 2,281.0 | 2,309.0 | 2,215.0 | 2,223.5 | -56.5 | -2.5 | 1,427,800 |
| 3/12 | 2,257.0 | 2,292.0 | 2,221.0 | 2,280.0 | -19.0 | -0.8 | 1,509,700 |
| 3/11 | 2,295.0 | 2,319.5 | 2,268.5 | 2,299.0 | +13.5 | +0.6 | 1,420,200 |
▶︎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