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 |
|---|---|
| 3,590.0 (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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,633.0 | 2,751.0 | 2,615.0 | 2,726.5 | +143.5 | +5.6 | 7,885,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 3,285.0 | 3,330.0 | 2,707.0 | 2,917.0 | -363.0 | -11.1 | 26,946,300 |
| 22/04 | 3,635.0 | 3,795.0 | 3,100.0 | 3,280.0 | -385.0 | -10.5 | 15,024,400 |
| 22/03 | 3,735.0 | 3,955.0 | 3,330.0 | 3,665.0 | 0 | 0.0 | 17,834,100 |
| 22/02 | 3,785.0 | 3,795.0 | 3,415.0 | 3,665.0 | -35.0 | -1.0 | 18,611,300 |
| 22/01 | 4,765.0 | 4,805.0 | 3,560.0 | 3,700.0 | -1,020.0 | -21.6 | 17,037,800 |
| 21/12 | 4,760.0 | 4,900.0 | 4,555.0 | 4,720.0 | -65.0 | -1.4 | 13,090,800 |
| 21/11 | 4,925.0 | 5,230.0 | 4,670.0 | 4,785.0 | +25.0 | +0.5 | 12,180,100 |
▶︎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