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
2,461.6
円
(09:35)
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 | 2,462.0 | +35.0 | +1.4 | 10,512,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,259.9 | 1,304.9 | 1,176.6 | 1,266.6 | +116.7 | +10.2 | 22,662,826 |
| 14/10 | 1,106.6 | 1,153.3 | 939.3 | 1,149.9 | +46.6 | +4.2 | 25,372,453 |
| 14/09 | 1,073.3 | 1,124.9 | 1,048.3 | 1,103.3 | +25.0 | +2.3 | 19,388,594 |
| 14/08 | 1,081.6 | 1,111.6 | 1,036.6 | 1,078.3 | -26.6 | -2.4 | 15,097,951 |
| 14/07 | 945.6 | 1,116.6 | 930.9 | 1,104.9 | +176.0 | +19.0 | 28,203,282 |
| 14/06 | 916.6 | 947.3 | 880.3 | 928.9 | +29.0 | +3.2 | 23,042,930 |
| 14/05 | 837.3 | 907.3 | 801.3 | 899.9 | +71.3 | +8.6 | 22,351,723 |
| 14/04 | 961.6 | 963.3 | 806.3 | 828.6 | -124.7 | -13.1 | 23,103,531 |
| 14/03 | 978.6 | 979.6 | 877.6 | 953.3 | -34.0 | -3.4 | 16,389,764 |
| 14/02 | 981.9 | 1,014.9 | 920.3 | 987.3 | -2.3 | -0.2 | 15,796,058 |
| 14/01 | 1,114.9 | 1,144.9 | 959.3 | 989.6 | -112.0 | -10.2 | 18,479,884 |
| 13/12 | 973.3 | 1,118.3 | 945.9 | 1,101.6 | +129.0 | +13.3 | 19,066,090 |
| 13/11 | 958.3 | 981.9 | 914.9 | 972.6 | +16.3 | +1.7 | 13,499,835 |
| 13/10 | 949.6 | 986.6 | 901.9 | 956.3 | +8.0 | +0.8 | 20,463,804 |
| 13/09 | 813.6 | 970.3 | 804.9 | 948.3 | +143.4 | +17.8 | 17,591,576 |
| 13/08 | 884.9 | 903.6 | 786.6 | 804.9 | -84.0 | -9.5 | 12,599,226 |
| 13/07 | 875.6 | 918.3 | 854.9 | 888.9 | -20.0 | -2.2 | 16,311,463 |
| 13/06 | 873.9 | 919.6 | 799.9 | 908.9 | +21.6 | +2.4 | 20,763,207 |
| 13/05 | 984.9 | 1,013.3 | 883.6 | 887.3 | -103.0 | -10.4 | 21,770,917 |
| 13/04 | 864.6 | 997.6 | 818.9 | 990.3 | +125.7 | +14.5 | 20,154,501 |
| 13/03 | 782.3 | 898.3 | 776.6 | 864.6 | +76.3 | +9.7 | 26,727,567 |
| 13/02 | 801.3 | 822.3 | 763.9 | 788.3 | -12.6 | -1.6 | 13,062,130 |
| 13/01 | 791.6 | 809.9 | 755.9 | 800.9 | +19.6 | +2.5 | 10,871,809 |
| 12/12 | 725.3 | 812.6 | 713.6 | 781.3 | +58.0 | +8.0 | 9,962,199 |
| 12/11 | 656.6 | 734.3 | 652.3 | 723.3 | +70.4 | +10.8 | 13,978,940 |
| 12/10 | 636.9 | 667.9 | 608.3 | 652.9 | +8.3 | +1.3 | 12,759,727 |
| 12/09 | 649.9 | 674.6 | 634.3 | 644.6 | -6.3 | -1.0 | 8,799,688 |
| 12/08 | 642.3 | 691.3 | 609.3 | 650.9 | +15.3 | +2.4 | 14,502,745 |
| 12/07 | 629.9 | 654.6 | 601.3 | 635.6 | +13.0 | +2.1 | 9,018,990 |
| 12/06 | 563.6 | 625.3 | 538.9 | 622.6 | +55.7 | +9.8 | 9,496,295 |
▶︎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
