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
2,775.7
円
(20:16)
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 |
|---|---|
| 2,859.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,764.0 | 2,783.5 | 2,750.0 | 2,760.5 | -22.5 | -0.8 | 1,852,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 2,531.5 | 2,534.5 | 2,479.5 | 2,488.0 | -82.0 | -3.2 | 1,047,200 |
| 1/31 | 2,527.0 | 2,588.5 | 2,510.0 | 2,570.0 | -7.0 | -0.3 | 1,461,700 |
| 1/30 | 2,554.5 | 2,613.0 | 2,547.0 | 2,577.0 | -23.0 | -0.9 | 2,046,500 |
| 1/29 | 2,580.5 | 2,615.0 | 2,517.0 | 2,600.0 | +152.0 | +6.2 | 2,766,700 |
| 1/26 | 2,425.5 | 2,465.5 | 2,420.5 | 2,448.0 | -18.5 | -0.8 | 1,158,900 |
| 1/25 | 2,446.5 | 2,494.0 | 2,436.0 | 2,466.5 | -19.0 | -0.8 | 897,000 |
| 1/24 | 2,500.5 | 2,519.0 | 2,469.0 | 2,485.5 | -24.0 | -1.0 | 942,000 |
| 1/23 | 2,512.0 | 2,551.5 | 2,500.0 | 2,509.5 | +26.0 | +1.1 | 1,127,200 |
| 1/22 | 2,457.5 | 2,487.0 | 2,437.5 | 2,483.5 | +19.0 | +0.8 | 2,028,300 |
| 1/19 | 2,495.0 | 2,504.5 | 2,462.0 | 2,464.5 | +1.5 | +0.1 | 558,300 |
| 1/18 | 2,476.5 | 2,510.5 | 2,462.0 | 2,463.0 | -7.0 | -0.3 | 796,300 |
| 1/17 | 2,555.0 | 2,561.0 | 2,470.0 | 2,470.0 | -66.0 | -2.6 | 845,100 |
| 1/16 | 2,546.0 | 2,569.0 | 2,530.0 | 2,536.0 | +4.0 | +0.2 | 1,052,900 |
| 1/15 | 2,501.5 | 2,532.0 | 2,457.0 | 2,532.0 | +20.0 | +0.8 | 888,300 |
| 1/12 | 2,540.0 | 2,550.0 | 2,480.0 | 2,512.0 | +3.5 | +0.1 | 1,174,600 |
| 1/11 | 2,512.5 | 2,569.5 | 2,494.0 | 2,508.5 | -2.5 | -0.1 | 1,634,400 |
| 1/10 | 2,446.0 | 2,522.0 | 2,444.5 | 2,511.0 | +86.5 | +3.6 | 1,052,600 |
| 1/9 | 2,432.0 | 2,479.0 | 2,394.5 | 2,424.5 | +11.0 | +0.5 | 1,702,600 |
| 1/5 | 2,419.0 | 2,449.5 | 2,400.0 | 2,413.5 | +12.0 | +0.5 | 2,031,900 |
| 1/4 | 2,350.0 | 2,413.0 | 2,319.5 | 2,401.5 | +12.0 | +0.5 | 2,273,800 |
| 12/29 | 2,416.0 | 2,420.0 | 2,376.0 | 2,389.5 | -41.0 | -1.7 | 1,098,200 |
▶︎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