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
取引時間外
(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 |
|---|---|
| 2,705.0 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,712.5 | 2,751.0 | 2,698.0 | 2,726.5 | +26.5 | +1.0 | 2,529,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 2,291.0 | 2,324.5 | 2,248.0 | 2,285.5 | -27.0 | -1.2 | 1,869,100 |
| 3/7 | 2,249.5 | 2,315.0 | 2,228.5 | 2,312.5 | +76.5 | +3.4 | 1,727,800 |
| 3/6 | 2,236.0 | 2,256.5 | 2,212.5 | 2,236.0 | -22.0 | -1.0 | 2,016,100 |
| 3/5 | 2,305.0 | 2,314.5 | 2,222.5 | 2,258.0 | -35.0 | -1.5 | 1,768,600 |
| 3/4 | 2,286.5 | 2,320.5 | 2,251.5 | 2,293.0 | +10.5 | +0.5 | 1,756,600 |
| 3/1 | 2,279.5 | 2,311.5 | 2,251.0 | 2,282.5 | -3.5 | -0.2 | 1,468,700 |
| 2/29 | 2,279.0 | 2,298.5 | 2,226.0 | 2,286.0 | -3.5 | -0.2 | 2,965,900 |
| 2/28 | 2,167.0 | 2,289.5 | 2,160.0 | 2,289.5 | +126.5 | +5.9 | 2,902,900 |
| 2/27 | 2,169.5 | 2,190.5 | 2,140.0 | 2,163.0 | +91.0 | +4.4 | 3,026,100 |
| 2/26 | 2,060.0 | 2,111.5 | 2,052.0 | 2,072.0 | +14.0 | +0.7 | 1,863,300 |
| 2/22 | 2,100.0 | 2,102.5 | 2,036.5 | 2,058.0 | -25.0 | -1.2 | 1,819,300 |
| 2/21 | 2,100.0 | 2,133.5 | 2,060.5 | 2,083.0 | -12.0 | -0.6 | 1,735,600 |
| 2/20 | 2,070.0 | 2,119.5 | 2,068.0 | 2,095.0 | +0.5 | +0.0 | 2,130,600 |
| 2/19 | 2,145.5 | 2,153.5 | 2,078.0 | 2,094.5 | -64.5 | -3.0 | 1,765,200 |
| 2/16 | 2,123.0 | 2,193.0 | 2,121.0 | 2,159.0 | +37.5 | +1.8 | 1,556,600 |
| 2/15 | 2,170.0 | 2,186.0 | 2,117.5 | 2,121.5 | -28.5 | -1.3 | 1,632,400 |
| 2/14 | 2,186.0 | 2,199.5 | 2,139.0 | 2,150.0 | -103.5 | -4.6 | 1,829,400 |
| 2/13 | 2,291.0 | 2,302.5 | 2,243.0 | 2,253.5 | -37.5 | -1.6 | 1,629,300 |
| 2/9 | 2,290.0 | 2,337.0 | 2,285.5 | 2,291.0 | -13.5 | -0.6 | 1,471,000 |
| 2/8 | 2,315.0 | 2,332.5 | 2,281.0 | 2,304.5 | -17.0 | -0.7 | 1,229,900 |
| 2/7 | 2,365.0 | 2,379.5 | 2,312.5 | 2,321.5 | +28.5 | +1.2 | 1,736,500 |
| 2/6 | 2,415.0 | 2,415.5 | 2,291.0 | 2,293.0 | -172.0 | -7.0 | 1,971,300 |
| 2/5 | 2,547.0 | 2,547.0 | 2,441.0 | 2,465.0 | -54.0 | -2.1 | 1,106,600 |
| 2/2 | 2,488.0 | 2,570.5 | 2,488.0 | 2,519.0 | +31.0 | +1.3 | 1,193,400 |
▶︎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