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
2,324
円
取引時間外
(17:04)
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 |
---|---|
2,874.5 (24/07/29) | 2,011.0 (24/04/02) |
昨年来高値 | 昨年来安値 |
---|---|
2,874.5 (24/07/29) | 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) |
---|---|---|---|---|---|---|---|
2/19 | 2,373.0 | 2,525.0 | 2,361.5 | 2,503.5 | +147.5 | +6.3 | 1,592,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 2,440.0 | 2,472.0 | 2,436.5 | 2,455.0 | +2.0 | +0.1 | 595,300 |
12/27 | 2,456.0 | 2,463.0 | 2,443.5 | 2,453.0 | +10.0 | +0.4 | 551,700 |
12/26 | 2,435.5 | 2,450.5 | 2,425.0 | 2,443.0 | +7.0 | +0.3 | 562,900 |
12/25 | 2,430.0 | 2,440.0 | 2,414.5 | 2,436.0 | -5.5 | -0.2 | 397,900 |
12/24 | 2,474.0 | 2,482.5 | 2,436.0 | 2,441.5 | -8.5 | -0.4 | 488,500 |
12/23 | 2,430.0 | 2,508.5 | 2,426.0 | 2,450.0 | +42.0 | +1.7 | 1,240,500 |
12/20 | 2,398.5 | 2,423.0 | 2,398.5 | 2,408.0 | +3.5 | +0.2 | 1,760,500 |
12/19 | 2,365.0 | 2,424.0 | 2,362.0 | 2,404.5 | -10.0 | -0.4 | 731,300 |
12/18 | 2,411.0 | 2,443.5 | 2,410.0 | 2,414.5 | -16.0 | -0.7 | 897,500 |
12/17 | 2,433.0 | 2,450.5 | 2,399.0 | 2,430.5 | -7.0 | -0.3 | 997,100 |
12/16 | 2,437.0 | 2,458.0 | 2,398.5 | 2,437.5 | 0 | 0.0 | 2,270,200 |
12/13 | 2,457.0 | 2,476.5 | 2,432.0 | 2,437.5 | -69.5 | -2.8 | 1,947,400 |
12/12 | 2,522.0 | 2,535.0 | 2,497.0 | 2,507.0 | +30.5 | +1.2 | 1,579,600 |
12/11 | 2,492.0 | 2,505.5 | 2,446.5 | 2,476.5 | -32.5 | -1.3 | 1,496,700 |
12/10 | 2,556.5 | 2,566.0 | 2,497.0 | 2,509.0 | +2.5 | +0.1 | 1,310,400 |
12/9 | 2,546.5 | 2,546.5 | 2,499.0 | 2,506.5 | -18.5 | -0.7 | 1,266,600 |
12/6 | 2,503.5 | 2,544.0 | 2,498.0 | 2,525.0 | +25.5 | +1.0 | 544,200 |
12/5 | 2,546.5 | 2,568.0 | 2,488.0 | 2,499.5 | -30.0 | -1.2 | 703,300 |
12/4 | 2,502.5 | 2,562.5 | 2,500.0 | 2,529.5 | +22.5 | +0.9 | 861,900 |
12/3 | 2,466.0 | 2,533.5 | 2,460.5 | 2,507.0 | +54.5 | +2.2 | 1,255,100 |
12/2 | 2,442.5 | 2,467.0 | 2,419.5 | 2,452.5 | +25.5 | +1.1 | 938,800 |
11/29 | 2,430.0 | 2,445.5 | 2,403.0 | 2,427.0 | -44.0 | -1.8 | 1,028,500 |
11/28 | 2,443.5 | 2,493.0 | 2,439.0 | 2,471.0 | +5.5 | +0.2 | 658,500 |
11/27 | 2,477.0 | 2,489.0 | 2,422.0 | 2,465.5 | -24.0 | -1.0 | 694,900 |
11/26 | 2,471.5 | 2,513.0 | 2,440.5 | 2,489.5 | +4.5 | +0.2 | 1,103,500 |
11/25 | 2,559.5 | 2,566.0 | 2,471.5 | 2,485.0 | -41.0 | -1.6 | 1,294,900 |
11/22 | 2,522.0 | 2,546.0 | 2,496.0 | 2,526.0 | +25.0 | +1.0 | 614,000 |
11/21 | 2,517.5 | 2,537.0 | 2,496.0 | 2,501.0 | -3.5 | -0.1 | 686,100 |
11/20 | 2,572.0 | 2,581.5 | 2,494.5 | 2,504.5 | -41.0 | -1.6 | 886,900 |
11/19 | 2,529.0 | 2,570.5 | 2,520.5 | 2,545.5 | +53.5 | +2.2 | 1,089,400 |
▶︎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