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
2,437.9
円
(11:26)
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 | 2,440.0 | +13.0 | +0.5 | 10,945,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/05 | 629.6 | 643.9 | 558.6 | 566.9 | -59.0 | -9.4 | 9,621,096 |
| 12/04 | 671.9 | 675.6 | 603.9 | 625.9 | -45.0 | -6.7 | 9,653,796 |
| 12/03 | 669.6 | 683.3 | 634.6 | 670.9 | +8.0 | +1.2 | 11,480,515 |
| 12/02 | 603.9 | 676.6 | 596.6 | 662.9 | +70.6 | +11.9 | 11,625,416 |
| 12/01 | 599.9 | 616.3 | 553.3 | 592.3 | +3.0 | +0.5 | 14,089,341 |
| 11/12 | 557.3 | 593.6 | 552.9 | 589.3 | +41.4 | +7.6 | 11,945,819 |
| 11/11 | 559.9 | 583.9 | 521.3 | 547.9 | -4.7 | -0.9 | 16,336,663 |
| 11/10 | 564.9 | 591.3 | 510.9 | 552.6 | -25.7 | -4.4 | 15,187,352 |
| 11/09 | 611.9 | 612.3 | 531.6 | 578.3 | -21.0 | -3.5 | 13,141,031 |
| 11/08 | 717.9 | 723.3 | 556.3 | 599.3 | -118.3 | -16.5 | 16,855,368 |
| 11/07 | 699.9 | 732.6 | 693.3 | 717.6 | +25.3 | +3.7 | 9,389,794 |
| 11/06 | 646.6 | 693.9 | 618.3 | 692.3 | +48.7 | +7.6 | 12,697,627 |
| 11/05 | 686.6 | 688.6 | 620.9 | 643.6 | -36.0 | -5.3 | 8,466,685 |
| 11/04 | 691.6 | 692.9 | 642.9 | 679.6 | -8.7 | -1.3 | 7,920,679 |
| 11/03 | 682.3 | 712.6 | 517.9 | 688.3 | +17.0 | +2.5 | 13,598,236 |
| 11/02 | 702.3 | 714.3 | 648.9 | 671.3 | -32.0 | -4.6 | 11,895,419 |
| 11/01 | 684.9 | 709.6 | 664.9 | 703.3 | +29.0 | +4.3 | 13,114,631 |
| 10/12 | 631.3 | 695.6 | 630.6 | 674.3 | +43.0 | +6.8 | 12,618,426 |
| 10/11 | 566.3 | 699.9 | 556.9 | 631.3 | +56.4 | +9.8 | 17,684,577 |
| 10/10 | 590.9 | 591.6 | 550.9 | 574.9 | -8.4 | -1.4 | 12,062,220 |
| 10/09 | 541.6 | 599.6 | 531.3 | 583.3 | +38.4 | +7.1 | 10,532,205 |
| 10/08 | 552.9 | 568.9 | 509.9 | 544.9 | -9.0 | -1.6 | 11,058,710 |
| 10/07 | 550.9 | 592.3 | 520.3 | 553.9 | +3.3 | +0.6 | 15,371,253 |
| 10/06 | 564.3 | 617.6 | 536.3 | 550.6 | -19.7 | -3.5 | 14,553,445 |
| 10/05 | 611.9 | 612.9 | 529.6 | 570.3 | -55.0 | -8.8 | 14,926,649 |
| 10/04 | 647.9 | 662.3 | 581.6 | 625.3 | -14.0 | -2.2 | 19,670,296 |
| 10/03 | 552.6 | 656.3 | 549.9 | 639.3 | +89.0 | +16.2 | 15,184,952 |
| 10/02 | 516.9 | 568.3 | 488.6 | 550.3 | +25.7 | +4.9 | 16,462,964 |
| 10/01 | 527.9 | 553.6 | 516.6 | 524.6 | -2.7 | -0.5 | 10,574,506 |
| 09/12 | 516.6 | 561.9 | 516.6 | 527.3 | +2.0 | +0.4 | 17,808,478 |
▶︎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
