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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,590.0 (23/05/19) | 2,011.0 (24/04/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,705.0 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,550.0 | 2,751.0 | 2,524.5 | 2,726.5 | +319.0 | +13.3 | 11,930,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,221.0 | 2,416.5 | 2,209.5 | 2,407.5 | +230.0 | +10.6 | 7,908,400 |
| 4/19 | 2,254.5 | 2,329.5 | 2,163.0 | 2,177.5 | -72.5 | -3.2 | 9,923,900 |
| 4/12 | 2,246.0 | 2,319.5 | 2,213.5 | 2,250.0 | +54.0 | +2.5 | 9,776,500 |
| 4/5 | 2,065.5 | 2,228.0 | 2,011.0 | 2,196.0 | +131.0 | +6.3 | 9,739,100 |
| 3/29 | 2,150.5 | 2,150.5 | 2,041.5 | 2,065.0 | -113.5 | -5.2 | 10,558,500 |
| 3/22 | 2,204.0 | 2,306.0 | 2,169.0 | 2,178.5 | -11.5 | -0.5 | 6,672,800 |
| 3/15 | 2,295.0 | 2,319.5 | 2,162.5 | 2,190.0 | -95.5 | -4.2 | 7,931,000 |
| 3/8 | 2,286.5 | 2,324.5 | 2,212.5 | 2,285.5 | +3.0 | +0.1 | 9,138,200 |
| 3/1 | 2,060.0 | 2,311.5 | 2,052.0 | 2,282.5 | +224.5 | +10.9 | 12,226,900 |
| 2/22 | 2,145.5 | 2,153.5 | 2,036.5 | 2,058.0 | -101.0 | -4.7 | 7,450,700 |
| 2/16 | 2,291.0 | 2,302.5 | 2,117.5 | 2,159.0 | -132.0 | -5.8 | 6,647,700 |
| 2/9 | 2,547.0 | 2,547.0 | 2,281.0 | 2,291.0 | -228.0 | -9.1 | 7,515,300 |
| 2/2 | 2,580.5 | 2,615.0 | 2,479.5 | 2,519.0 | +71.0 | +2.9 | 8,515,500 |
| 1/26 | 2,457.5 | 2,551.5 | 2,420.5 | 2,448.0 | -16.5 | -0.7 | 6,153,400 |
| 1/19 | 2,501.5 | 2,569.0 | 2,457.0 | 2,464.5 | -47.5 | -1.9 | 4,140,900 |
| 1/12 | 2,432.0 | 2,569.5 | 2,394.5 | 2,512.0 | +98.5 | +4.1 | 5,564,200 |
| 1/5 | 2,350.0 | 2,449.5 | 2,319.5 | 2,413.5 | +24.0 | +1.0 | 4,305,700 |
| 12/29 | 2,219.5 | 2,439.5 | 2,211.5 | 2,389.5 | +213.5 | +9.8 | 7,826,900 |
| 12/22 | 2,087.0 | 2,209.5 | 2,078.5 | 2,176.0 | +46.0 | +2.2 | 6,581,900 |
| 12/15 | 2,187.5 | 2,196.0 | 2,044.0 | 2,130.0 | -47.0 | -2.2 | 11,530,100 |
| 12/8 | 2,413.5 | 2,440.0 | 2,167.5 | 2,177.0 | -224.0 | -9.3 | 5,217,000 |
| 12/1 | 2,366.5 | 2,419.0 | 2,263.0 | 2,401.0 | -9.0 | -0.4 | 6,423,600 |
| 11/24 | 2,448.0 | 2,481.0 | 2,405.0 | 2,410.0 | -71.0 | -2.9 | 2,433,400 |
| 11/17 | 2,501.0 | 2,509.0 | 2,361.0 | 2,481.0 | -37.0 | -1.5 | 4,446,400 |
| 11/10 | 2,510.0 | 2,605.0 | 2,482.0 | 2,518.0 | +99.5 | +4.1 | 6,218,800 |
| 11/2 | 2,307.0 | 2,420.0 | 2,243.0 | 2,418.5 | +67.0 | +2.9 | 4,374,200 |
| 10/27 | 2,304.0 | 2,400.0 | 2,259.0 | 2,351.5 | +18.5 | +0.8 | 5,335,600 |
| 10/20 | 2,353.5 | 2,396.5 | 2,281.0 | 2,333.0 | -32.5 | -1.4 | 3,784,900 |
| 10/13 | 2,359.5 | 2,438.5 | 2,311.5 | 2,365.5 | +51.0 | +2.2 | 3,558,200 |
| 10/6 | 2,356.0 | 2,367.0 | 2,255.0 | 2,314.5 | -22.0 | -0.9 | 4,201,500 |
▶︎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