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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,740.0 | 4,910.0 | 4,280.0 | 4,760.0 | +5.0 | +0.1 | 13,095,200 |
| 21/09 | 4,370.0 | 4,930.0 | 4,370.0 | 4,755.0 | +390.0 | +8.9 | 17,444,300 |
| 21/08 | 4,080.0 | 4,405.0 | 4,045.0 | 4,365.0 | +565.0 | +14.9 | 13,277,300 |
| 21/07 | 3,830.0 | 4,000.0 | 3,750.0 | 3,800.0 | +40.0 | +1.1 | 11,576,000 |
| 21/06 | 3,510.0 | 3,895.0 | 3,470.0 | 3,760.0 | +240.0 | +6.8 | 12,770,100 |
| 21/05 | 3,170.0 | 3,655.0 | 3,095.0 | 3,520.0 | +440.0 | +14.3 | 16,041,400 |
| 21/04 | 3,260.0 | 3,325.0 | 2,999.0 | 3,080.0 | -135.0 | -4.2 | 11,921,500 |
| 21/03 | 3,295.0 | 3,395.0 | 3,065.0 | 3,215.0 | -35.0 | -1.1 | 22,709,100 |
| 21/02 | 3,390.0 | 3,655.0 | 3,245.0 | 3,250.0 | -155.0 | -4.6 | 11,610,000 |
| 21/01 | 3,455.0 | 3,640.0 | 3,020.0 | 3,405.0 | +20.0 | +0.6 | 16,305,700 |
| 20/12 | 3,345.0 | 3,545.0 | 3,310.0 | 3,385.0 | +110.0 | +3.4 | 10,424,700 |
| 20/11 | 3,095.0 | 3,525.0 | 3,095.0 | 3,275.0 | +185.0 | +6.0 | 14,222,800 |
| 20/10 | 2,935.0 | 3,130.0 | 2,898.0 | 3,090.0 | +155.0 | +5.3 | 10,434,000 |
| 20/09 | 2,774.0 | 3,125.0 | 2,709.0 | 2,935.0 | +153.0 | +5.5 | 11,876,500 |
| 20/08 | 2,553.0 | 2,813.0 | 2,525.0 | 2,782.0 | +288.0 | +11.6 | 12,276,200 |
| 20/07 | 2,702.0 | 2,813.0 | 2,462.0 | 2,494.0 | -200.0 | -7.4 | 12,344,800 |
| 20/06 | 2,857.0 | 3,005.0 | 2,644.0 | 2,694.0 | -168.0 | -5.9 | 16,434,300 |
| 20/05 | 2,549.0 | 2,940.0 | 2,474.0 | 2,862.0 | +276.0 | +10.7 | 12,284,700 |
| 20/04 | 2,360.0 | 2,615.0 | 2,179.0 | 2,586.0 | +231.0 | +9.8 | 18,257,900 |
| 20/03 | 2,227.0 | 2,494.0 | 1,804.0 | 2,355.0 | +78.0 | +3.4 | 31,103,600 |
| 20/02 | 2,690.0 | 2,913.0 | 2,262.0 | 2,277.0 | -494.0 | -17.8 | 18,221,800 |
| 20/01 | 2,684.0 | 3,075.0 | 2,642.0 | 2,771.0 | +49.0 | +1.8 | 15,296,400 |
| 19/12 | 2,707.0 | 2,796.0 | 2,645.0 | 2,722.0 | +12.0 | +0.4 | 14,525,100 |
▶︎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
