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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 2,442.5 | 2,562.5 | 2,419.5 | 2,529.5 | +102.5 | +4.2 | 3,917,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,559.5 | 2,566.0 | 2,403.0 | 2,427.0 | -99.0 | -3.9 | 4,780,300 |
| 11/22 | 2,455.0 | 2,581.5 | 2,428.0 | 2,526.0 | +21.5 | +0.9 | 4,281,100 |
| 11/15 | 2,495.0 | 2,539.5 | 2,405.5 | 2,504.5 | -15.0 | -0.6 | 5,045,600 |
| 11/8 | 2,456.5 | 2,637.0 | 2,435.0 | 2,519.5 | +86.0 | +3.5 | 3,723,100 |
| 11/1 | 2,500.0 | 2,692.5 | 2,433.5 | 2,433.5 | -89.0 | -3.5 | 10,422,800 |
| 10/25 | 2,556.0 | 2,570.0 | 2,454.5 | 2,522.5 | -39.5 | -1.5 | 5,299,800 |
| 10/18 | 2,672.0 | 2,696.0 | 2,559.5 | 2,562.0 | -77.5 | -2.9 | 3,723,900 |
| 10/11 | 2,649.5 | 2,694.5 | 2,530.0 | 2,639.5 | +62.5 | +2.4 | 3,741,100 |
| 10/4 | 2,599.0 | 2,654.5 | 2,505.0 | 2,577.0 | -172.0 | -6.3 | 4,146,400 |
| 9/27 | 2,561.0 | 2,781.0 | 2,467.0 | 2,749.0 | +160.0 | +6.2 | 5,278,800 |
| 9/20 | 2,537.0 | 2,654.5 | 2,457.0 | 2,589.0 | +31.5 | +1.2 | 3,803,700 |
| 9/13 | 2,515.0 | 2,684.5 | 2,506.0 | 2,557.5 | -64.0 | -2.4 | 4,549,200 |
| 9/6 | 2,785.0 | 2,794.0 | 2,589.0 | 2,621.5 | -128.0 | -4.7 | 3,183,500 |
| 8/30 | 2,765.0 | 2,805.5 | 2,661.0 | 2,749.5 | -6.5 | -0.2 | 2,915,900 |
| 8/23 | 2,670.5 | 2,768.0 | 2,585.0 | 2,756.0 | +35.5 | +1.3 | 4,244,900 |
| 8/16 | 2,599.0 | 2,722.0 | 2,560.0 | 2,720.5 | +167.0 | +6.5 | 3,173,900 |
| 8/9 | 2,300.0 | 2,570.0 | 2,183.5 | 2,553.5 | +66.0 | +2.7 | 8,242,600 |
| 8/2 | 2,829.0 | 2,874.5 | 2,480.5 | 2,487.5 | -141.5 | -5.4 | 6,485,900 |
| 7/26 | 2,711.0 | 2,761.5 | 2,535.0 | 2,629.0 | -117.5 | -4.3 | 4,642,800 |
| 7/19 | 2,840.0 | 2,858.0 | 2,709.0 | 2,746.5 | -73.0 | -2.6 | 3,342,900 |
| 7/12 | 2,721.0 | 2,826.0 | 2,713.5 | 2,819.5 | +90.0 | +3.3 | 4,798,400 |
| 7/5 | 2,785.0 | 2,798.0 | 2,688.0 | 2,729.5 | -21.0 | -0.8 | 4,171,800 |
| 6/28 | 2,727.0 | 2,848.0 | 2,712.0 | 2,750.5 | +43.5 | +1.6 | 5,946,900 |
| 6/21 | 2,619.5 | 2,734.5 | 2,596.0 | 2,707.0 | +61.0 | +2.3 | 5,177,500 |
| 6/14 | 2,516.0 | 2,672.5 | 2,491.5 | 2,646.0 | +109.5 | +4.3 | 5,167,800 |
| 6/7 | 2,696.5 | 2,698.5 | 2,531.0 | 2,536.5 | -160.5 | -6.0 | 9,351,800 |
| 5/31 | 2,680.0 | 2,854.5 | 2,560.0 | 2,697.0 | +8.0 | +0.3 | 33,111,600 |
| 5/24 | 2,745.0 | 2,779.0 | 2,634.0 | 2,689.0 | -71.5 | -2.6 | 8,975,500 |
| 5/17 | 2,706.0 | 2,806.5 | 2,643.5 | 2,760.5 | -78.0 | -2.8 | 10,195,900 |
| 5/10 | 2,754.5 | 2,859.0 | 2,701.5 | 2,838.5 | +112.0 | +4.1 | 7,555,100 |
▶︎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
