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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,874.5 (24/07/29) | 2,011.0 (24/04/02) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,442.5 | 2,568.0 | 2,419.5 | 2,507.0 | +80.0 | +3.3 | 11,536,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,480.0 | 2,637.0 | 2,403.0 | 2,427.0 | -98.0 | -3.9 | 19,147,200 |
| 24/10 | 2,611.0 | 2,696.0 | 2,454.5 | 2,525.0 | -65.0 | -2.5 | 25,026,500 |
| 24/09 | 2,785.0 | 2,794.0 | 2,457.0 | 2,590.0 | -159.5 | -5.8 | 17,805,600 |
| 24/08 | 2,741.5 | 2,805.5 | 2,183.5 | 2,749.5 | -33.0 | -1.2 | 20,783,000 |
| 24/07 | 2,785.0 | 2,874.5 | 2,535.0 | 2,782.5 | +32.0 | +1.2 | 21,236,100 |
| 24/06 | 2,696.5 | 2,848.0 | 2,491.5 | 2,750.5 | +53.5 | +2.0 | 25,644,000 |
| 24/05 | 2,633.0 | 2,859.0 | 2,560.0 | 2,697.0 | +114.0 | +4.4 | 65,194,200 |
| 24/04 | 2,065.5 | 2,642.5 | 2,011.0 | 2,583.0 | +518.0 | +25.1 | 41,392,700 |
| 24/03 | 2,279.5 | 2,324.5 | 2,041.5 | 2,065.0 | -221.0 | -9.7 | 35,769,200 |
| 24/02 | 2,531.5 | 2,570.5 | 2,036.5 | 2,286.0 | -284.0 | -11.1 | 34,612,500 |
| 24/01 | 2,350.0 | 2,615.0 | 2,319.5 | 2,570.0 | +180.5 | +7.6 | 26,439,100 |
| 23/12 | 2,419.0 | 2,440.0 | 2,044.0 | 2,389.5 | -10.5 | -0.4 | 32,235,700 |
| 23/11 | 2,359.5 | 2,605.0 | 2,263.0 | 2,400.0 | +140.5 | +6.2 | 20,688,100 |
| 23/10 | 2,356.0 | 2,438.5 | 2,243.0 | 2,259.5 | -77.0 | -3.3 | 19,008,700 |
| 23/09 | 2,570.0 | 2,599.5 | 2,324.0 | 2,336.5 | -207.0 | -8.1 | 16,192,900 |
| 23/08 | 2,609.0 | 2,641.0 | 2,383.5 | 2,543.5 | -51.0 | -2.0 | 26,495,700 |
| 23/07 | 2,910.0 | 2,935.0 | 2,581.5 | 2,594.5 | -274.5 | -9.6 | 22,648,100 |
| 23/06 | 3,050.0 | 3,195.0 | 2,843.0 | 2,869.0 | -181.0 | -5.9 | 31,851,300 |
| 23/05 | 3,440.0 | 3,590.0 | 3,025.0 | 3,050.0 | -360.0 | -10.6 | 17,023,300 |
| 23/04 | 3,365.0 | 3,425.0 | 3,055.0 | 3,410.0 | +110.0 | +3.3 | 14,494,700 |
| 23/03 | 3,240.0 | 3,470.0 | 3,065.0 | 3,300.0 | +60.0 | +1.9 | 17,456,100 |
| 23/02 | 3,300.0 | 3,395.0 | 2,998.0 | 3,240.0 | +5.0 | +0.2 | 12,377,000 |
| 23/01 | 2,849.0 | 3,415.0 | 2,794.0 | 3,235.0 | +356.0 | +12.4 | 14,490,700 |
| 22/12 | 3,490.0 | 3,530.0 | 2,811.0 | 2,879.0 | -471.0 | -14.1 | 15,944,400 |
| 22/11 | 3,165.0 | 3,645.0 | 2,985.0 | 3,350.0 | +170.0 | +5.4 | 15,991,900 |
| 22/10 | 3,110.0 | 3,465.0 | 3,010.0 | 3,180.0 | +60.0 | +1.9 | 20,668,700 |
| 22/09 | 3,380.0 | 3,500.0 | 3,080.0 | 3,120.0 | -330.0 | -9.6 | 15,856,200 |
| 22/08 | 3,575.0 | 3,770.0 | 3,360.0 | 3,450.0 | +155.0 | +4.7 | 17,325,600 |
| 22/07 | 2,888.0 | 3,370.0 | 2,867.0 | 3,295.0 | +435.0 | +15.2 | 20,654,000 |
| 22/06 | 2,888.0 | 3,085.0 | 2,618.0 | 2,860.0 | -57.0 | -2.0 | 21,332,000 |
▶︎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
