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 |
---|---|
3,195.0 (23/06/20) | 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) |
---|---|---|---|---|---|---|---|
5/31 | 2,589.0 | 2,738.5 | 2,560.0 | 2,697.0 | +58.0 | +2.2 | 22,386,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/28 | 2,413.0 | 2,439.5 | 2,393.0 | 2,430.5 | +26.0 | +1.1 | 1,366,900 |
12/27 | 2,306.0 | 2,415.0 | 2,306.0 | 2,404.5 | +113.0 | +4.9 | 2,318,600 |
12/26 | 2,227.5 | 2,300.5 | 2,227.0 | 2,291.5 | +63.5 | +2.9 | 1,540,400 |
12/25 | 2,219.5 | 2,263.0 | 2,211.5 | 2,228.0 | +52.0 | +2.4 | 1,502,800 |
12/22 | 2,115.5 | 2,209.5 | 2,109.5 | 2,176.0 | +47.0 | +2.2 | 1,431,200 |
12/21 | 2,121.0 | 2,144.0 | 2,120.5 | 2,129.0 | -35.0 | -1.6 | 869,300 |
12/20 | 2,157.5 | 2,189.0 | 2,153.0 | 2,164.0 | +33.0 | +1.6 | 1,377,600 |
12/19 | 2,104.5 | 2,143.0 | 2,083.0 | 2,131.0 | +26.5 | +1.3 | 1,278,000 |
12/18 | 2,087.0 | 2,113.5 | 2,078.5 | 2,104.5 | -25.5 | -1.2 | 1,625,800 |
12/15 | 2,084.0 | 2,140.0 | 2,083.5 | 2,130.0 | +61.0 | +3.0 | 2,347,000 |
12/14 | 2,126.0 | 2,145.0 | 2,044.0 | 2,069.0 | -30.0 | -1.4 | 1,893,800 |
12/13 | 2,107.0 | 2,118.0 | 2,067.5 | 2,099.0 | +49.5 | +2.4 | 2,708,400 |
12/12 | 2,092.0 | 2,116.5 | 2,047.5 | 2,049.5 | -52.0 | -2.5 | 2,712,700 |
12/11 | 2,187.5 | 2,196.0 | 2,092.0 | 2,101.5 | -75.5 | -3.5 | 1,868,200 |
12/8 | 2,261.5 | 2,281.5 | 2,167.5 | 2,177.0 | -134.5 | -5.8 | 2,233,600 |
12/7 | 2,399.5 | 2,408.0 | 2,301.5 | 2,311.5 | -123.5 | -5.1 | 859,000 |
12/6 | 2,386.5 | 2,440.0 | 2,376.0 | 2,435.0 | +67.5 | +2.9 | 643,400 |
12/5 | 2,407.0 | 2,425.5 | 2,365.0 | 2,367.5 | -38.0 | -1.6 | 844,900 |
12/4 | 2,413.5 | 2,435.0 | 2,375.5 | 2,405.5 | +4.5 | +0.2 | 636,100 |
12/1 | 2,419.0 | 2,419.0 | 2,367.0 | 2,401.0 | +1.0 | +0.0 | 1,079,800 |
▶︎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