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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,718.0 | 3,005.0 | 2,669.0 | 2,710.0 | -34.0 | -1.2 | 18,880,900 |
| 19/10 | 2,570.0 | 2,846.0 | 2,373.0 | 2,744.0 | +201.0 | +7.9 | 19,696,900 |
| 19/09 | 2,426.0 | 2,628.0 | 2,319.0 | 2,543.0 | +135.0 | +5.6 | 14,500,100 |
| 19/08 | 2,414.0 | 2,440.0 | 2,209.0 | 2,408.0 | -66.0 | -2.7 | 18,231,300 |
| 19/07 | 2,794.0 | 2,816.0 | 2,385.0 | 2,474.0 | -228.0 | -8.4 | 21,777,800 |
| 19/06 | 2,471.0 | 2,840.0 | 2,429.0 | 2,702.0 | +141.0 | +5.5 | 15,093,300 |
| 19/05 | 2,930.0 | 2,933.0 | 2,436.0 | 2,561.0 | -317.0 | -11.0 | 19,929,200 |
| 19/04 | 2,802.0 | 2,994.0 | 2,727.0 | 2,878.0 | +126.0 | +4.6 | 16,998,800 |
| 19/03 | 2,684.0 | 2,760.0 | 2,484.0 | 2,752.0 | +51.0 | +1.9 | 17,537,900 |
| 19/02 | 2,511.0 | 2,798.0 | 2,489.0 | 2,701.0 | +221.0 | +8.9 | 15,279,700 |
| 19/01 | 2,230.0 | 2,633.0 | 2,141.0 | 2,480.0 | +161.0 | +6.9 | 21,975,800 |
| 18/12 | 2,648.0 | 2,704.0 | 2,194.0 | 2,319.0 | -253.0 | -9.8 | 24,899,500 |
| 18/11 | 2,275.0 | 2,634.0 | 2,238.0 | 2,572.0 | +306.0 | +13.5 | 26,439,800 |
| 18/10 | 2,938.0 | 3,020.0 | 2,001.0 | 2,266.0 | -674.0 | -22.9 | 37,648,500 |
| 18/09 | 2,864.0 | 3,070.0 | 2,723.0 | 2,940.0 | +76.0 | +2.7 | 20,601,500 |
| 18/08 | 2,864.0 | 2,963.0 | 2,768.0 | 2,864.0 | +22.0 | +0.8 | 21,638,400 |
| 18/07 | 3,260.0 | 3,410.0 | 2,838.0 | 2,842.0 | -388.0 | -12.0 | 21,268,300 |
| 18/06 | 3,155.0 | 3,330.0 | 3,045.0 | 3,230.0 | +80.0 | +2.5 | 18,889,000 |
| 18/05 | 3,035.0 | 3,320.0 | 2,879.0 | 3,150.0 | +120.0 | +4.0 | 17,798,400 |
| 18/04 | 2,929.0 | 3,175.0 | 2,825.0 | 3,030.0 | +109.0 | +3.7 | 18,090,300 |
| 18/03 | 3,050.0 | 3,130.0 | 2,701.0 | 2,921.0 | -179.0 | -5.8 | 23,950,600 |
| 18/02 | 3,315.0 | 3,450.0 | 2,803.0 | 3,100.0 | -185.0 | -5.6 | 26,455,600 |
| 18/01 | 3,340.0 | 3,700.0 | 3,225.0 | 3,285.0 | +5.0 | +0.2 | 17,455,600 |
| 17/12 | 3,345.0 | 3,425.0 | 3,120.0 | 3,280.0 | +5.0 | +0.2 | 15,444,600 |
| 17/11 | 3,150.0 | 3,440.0 | 3,060.0 | 3,275.0 | +175.0 | +5.7 | 16,781,900 |
| 17/10 | 2,973.0 | 3,230.0 | 2,794.0 | 3,100.0 | +137.0 | +4.6 | 18,462,700 |
| 17/09 | 2,839.0 | 3,050.0 | 2,697.0 | 2,963.0 | +142.0 | +5.0 | 22,465,900 |
| 17/08 | 2,739.0 | 2,850.0 | 2,728.0 | 2,821.0 | +85.0 | +3.1 | 14,594,800 |
| 17/07 | 2,567.0 | 2,800.0 | 2,561.0 | 2,736.0 | +170.0 | +6.6 | 18,318,800 |
| 17/06 | 2,504.0 | 2,632.0 | 2,359.0 | 2,566.0 | +66.0 | +2.6 | 23,356,600 |
▶︎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
