日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三菱総合研究所(3636)の株価時系列情報

三菱総合研究所(3636)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 2,025 2,055 1,985 2,015 19,800
2009/12/29 2,040 2,050 1,999 2,025 16,300
2009/12/28 2,010 2,100 1,997 2,055 17,100
2009/12/25 2,070 2,085 2,015 2,020 16,700
2009/12/24 2,130 2,130 2,045 2,060 22,900
2009/12/22 2,190 2,190 2,120 2,125 46,600
2009/12/21 2,035 2,130 2,010 2,120 53,800
2009/12/18 2,015 2,015 1,938 1,998 44,000
2009/12/17 1,922 1,949 1,904 1,925 22,900
2009/12/16 1,909 1,954 1,900 1,922 21,100
2009/12/15 1,926 1,970 1,911 1,939 10,000
2009/12/14 1,942 1,989 1,920 1,946 10,200
2009/12/11 1,982 2,000 1,930 1,940 26,300
2009/12/10 1,966 2,000 1,965 2,000 11,200
2009/12/09 2,020 2,030 1,980 1,986 16,100
2009/12/08 2,045 2,075 2,030 2,040 18,200
2009/12/07 2,040 2,110 2,005 2,080 27,800
2009/12/04 1,960 2,045 1,960 2,045 22,900
2009/12/03 2,055 2,080 2,010 2,030 26,000
2009/12/02 1,980 2,070 1,980 2,060 37,800
2009/12/01 1,950 1,997 1,946 1,997 15,700
2009/11/30 1,903 2,000 1,903 1,960 16,200
2009/11/27 1,921 1,950 1,900 1,915 19,200
2009/11/26 1,950 2,000 1,950 1,981 13,500
2009/11/25 1,970 2,010 1,940 2,005 44,800
2009/11/24 1,972 1,972 1,870 1,880 17,400
2009/11/20 1,859 1,930 1,851 1,912 54,000
2009/11/19 1,764 1,833 1,739 1,829 31,900
2009/11/18 1,816 1,816 1,715 1,746 66,600
2009/11/17 1,890 1,890 1,805 1,830 64,600
2009/11/16 1,989 1,999 1,900 1,920 41,900
2009/11/13 2,030 2,050 1,990 1,999 50,000
2009/11/12 2,150 2,155 2,065 2,100 22,300
2009/11/11 2,150 2,210 2,125 2,200 23,800
2009/11/10 2,230 2,260 2,155 2,180 39,400
2009/11/09 2,260 2,290 2,215 2,215 15,000
2009/11/06 2,285 2,295 2,250 2,260 5,800
2009/11/05 2,305 2,305 2,200 2,280 27,300
2009/11/04 2,305 2,320 2,280 2,295 7,900
2009/11/02 2,290 2,300 2,245 2,300 14,500
2009/10/30 2,330 2,370 2,300 2,310 33,700
2009/10/29 2,300 2,350 2,300 2,305 26,100
2009/10/28 2,420 2,420 2,350 2,350 22,200
2009/10/27 2,515 2,530 2,450 2,450 40,200
2009/10/26 2,570 2,570 2,520 2,550 19,000
2009/10/23 2,540 2,540 2,480 2,530 44,400
2009/10/22 2,555 2,600 2,520 2,590 90,100
2009/10/21 2,460 2,545 2,410 2,520 79,800
2009/10/20 2,460 2,460 2,410 2,420 15,700
2009/10/19 2,385 2,450 2,370 2,400 21,000
2009/10/16 2,380 2,460 2,380 2,390 30,100
2009/10/15 2,385 2,400 2,325 2,400 25,000
2009/10/14 2,410 2,415 2,320 2,345 30,900
2009/10/13 2,470 2,470 2,410 2,410 19,100
2009/10/09 2,455 2,455 2,405 2,450 21,700
2009/10/08 2,435 2,475 2,415 2,430 25,900
2009/10/07 2,390 2,475 2,355 2,465 82,800
2009/10/06 2,320 2,465 2,265 2,465 95,500
2009/10/05 2,290 2,325 2,210 2,245 94,700
2009/10/02 2,340 2,350 2,280 2,290 97,900
2009/10/01 2,510 2,510 2,400 2,420 103,900
2009/09/30 2,560 2,610 2,510 2,510 124,300
2009/09/29 2,555 2,590 2,535 2,560 73,400
2009/09/28 2,600 2,640 2,515 2,530 86,800
2009/09/25 2,560 2,680 2,500 2,680 132,300
2009/09/24 2,750 2,750 2,550 2,630 118,500
2009/09/18 2,795 2,800 2,610 2,685 177,100
2009/09/17 2,890 2,900 2,760 2,770 186,000
2009/09/16 2,825 2,935 2,820 2,890 229,400
2009/09/15 2,900 2,965 2,760 2,800 801,200
2009/09/14 3,200 3,220 3,000 3,030 2,860,700

このページの先頭へ