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

三井化学(4183)の株価時系列情報

三井化学(4183)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
2018/12/28 2,474 2,524 2,468 2,484 564,900
2018/12/27 2,455 2,506 2,445 2,481 982,100
2018/12/26 2,344 2,391 2,328 2,379 788,500
2018/12/25 2,351 2,367 2,313 2,325 821,300
2018/12/21 2,485 2,502 2,430 2,447 1,331,200
2018/12/20 2,542 2,576 2,491 2,498 1,050,600
2018/12/19 2,583 2,588 2,533 2,567 917,700
2018/12/18 2,543 2,571 2,527 2,565 1,301,600
2018/12/17 2,584 2,644 2,579 2,587 962,600
2018/12/14 2,618 2,641 2,552 2,580 1,037,600
2018/12/13 2,613 2,629 2,579 2,618 1,303,400
2018/12/12 2,582 2,620 2,576 2,613 1,002,400
2018/12/11 2,623 2,636 2,567 2,585 942,600
2018/12/10 2,662 2,662 2,610 2,636 1,427,500
2018/12/07 2,762 2,768 2,692 2,724 879,400
2018/12/06 2,789 2,792 2,733 2,768 1,134,700
2018/12/05 2,846 2,860 2,810 2,832 835,900
2018/12/04 2,922 2,932 2,887 2,892 772,600
2018/12/03 2,953 2,972 2,927 2,935 942,100
2018/11/30 2,879 2,910 2,866 2,881 1,844,300
2018/11/29 2,888 2,909 2,868 2,880 555,000
2018/11/28 2,878 2,896 2,816 2,853 979,000
2018/11/27 2,895 2,905 2,884 2,890 652,400
2018/11/26 2,877 2,910 2,859 2,874 824,500
2018/11/22 2,912 2,918 2,874 2,880 1,078,700
2018/11/21 2,869 2,920 2,850 2,906 1,249,600
2018/11/20 2,913 2,930 2,895 2,919 1,109,800
2018/11/19 2,880 2,953 2,870 2,953 1,196,900
2018/11/16 2,874 2,900 2,830 2,860 1,256,300
2018/11/15 2,817 2,865 2,815 2,854 1,316,700
2018/11/14 2,763 2,818 2,750 2,817 897,600
2018/11/13 2,737 2,758 2,696 2,754 846,400
2018/11/12 2,785 2,828 2,772 2,811 811,200
2018/11/09 2,813 2,820 2,777 2,807 762,700
2018/11/08 2,807 2,845 2,792 2,813 1,424,600
2018/11/07 2,821 2,848 2,740 2,752 1,791,000
2018/11/06 2,855 2,869 2,807 2,811 986,500
2018/11/05 2,797 2,856 2,787 2,821 1,458,000
2018/11/02 2,645 2,833 2,642 2,814 2,605,100
2018/11/01 2,550 2,728 2,515 2,614 2,926,300
2018/10/31 2,481 2,541 2,458 2,535 1,101,400
2018/10/30 2,353 2,511 2,352 2,490 2,678,600
2018/10/29 2,461 2,493 2,445 2,453 608,600
2018/10/26 2,486 2,499 2,414 2,440 1,188,600
2018/10/25 2,483 2,495 2,442 2,478 1,215,200
2018/10/24 2,606 2,606 2,548 2,563 884,600
2018/10/23 2,644 2,645 2,587 2,587 953,000
2018/10/22 2,647 2,688 2,620 2,679 491,400
2018/10/19 2,624 2,674 2,614 2,669 679,700
2018/10/18 2,651 2,659 2,632 2,650 667,500
2018/10/17 2,693 2,700 2,665 2,678 670,800
2018/10/16 2,606 2,651 2,606 2,650 572,400
2018/10/15 2,623 2,634 2,601 2,610 712,900
2018/10/12 2,600 2,651 2,598 2,648 1,014,600
2018/10/11 2,638 2,680 2,622 2,633 1,285,400
2018/10/10 2,763 2,775 2,720 2,738 918,300
2018/10/09 2,756 2,767 2,732 2,761 1,034,400
2018/10/05 2,837 2,843 2,809 2,811 1,084,200
2018/10/04 2,890 2,919 2,865 2,893 1,021,900
2018/10/03 2,910 2,942 2,904 2,911 809,100
2018/10/02 2,900 2,936 2,900 2,917 1,071,900
2018/10/01 2,861 2,904 2,848 2,862 774,200
2018/09/28 2,829 2,878 2,826 2,841 1,367,700
2018/09/27 2,846 2,852 2,810 2,812 696,700
2018/09/26 2,855 2,857 2,808 2,848 878,400
2018/09/25 2,850 2,887 2,844 2,887 983,200
2018/09/21 2,850 2,869 2,840 2,869 1,188,000
2018/09/20 2,847 2,850 2,811 2,828 717,000
2018/09/19 2,839 2,867 2,816 2,838 889,800
2018/09/18 2,733 2,803 2,721 2,789 1,166,000
2018/09/14 2,706 2,752 2,699 2,745 1,023,000
2018/09/13 2,643 2,692 2,636 2,682 691,700
2018/09/12 2,688 2,690 2,636 2,648 873,600
2018/09/11 2,716 2,720 2,688 2,697 663,400
2018/09/10 2,687 2,731 2,686 2,712 767,300
2018/09/07 2,714 2,714 2,681 2,691 1,004,800
2018/09/06 2,728 2,757 2,719 2,744 681,000
2018/09/05 2,753 2,770 2,730 2,752 988,600
2018/09/04 2,817 2,823 2,754 2,767 1,014,800
2018/09/03 2,855 2,855 2,807 2,812 741,800
2018/08/31 2,874 2,905 2,862 2,874 1,085,900
2018/08/30 2,951 2,953 2,897 2,915 906,700
2018/08/29 2,913 2,942 2,910 2,934 594,100
2018/08/28 2,900 2,931 2,900 2,911 748,300
2018/08/27 2,839 2,878 2,832 2,867 641,500
2018/08/24 2,825 2,829 2,792 2,805 809,600
2018/08/23 2,830 2,834 2,814 2,832 705,200
2018/08/22 2,798 2,831 2,787 2,831 711,200
2018/08/21 2,781 2,790 2,752 2,786 787,900
2018/08/20 2,817 2,817 2,791 2,809 503,500
2018/08/17 2,818 2,818 2,791 2,814 445,400
2018/08/16 2,781 2,806 2,752 2,802 796,900
2018/08/15 2,869 2,872 2,814 2,831 559,500
2018/08/14 2,845 2,869 2,820 2,869 711,600
2018/08/13 2,910 2,917 2,840 2,845 1,031,700
2018/08/10 2,931 2,938 2,902 2,905 835,800
2018/08/09 2,949 2,964 2,936 2,950 708,900
2018/08/08 2,965 2,989 2,956 2,963 958,600
2018/08/07 2,903 2,963 2,896 2,963 754,900
2018/08/06 2,932 2,943 2,904 2,915 772,400
2018/08/03 2,955 2,986 2,922 2,926 1,354,700
2018/08/02 3,030 3,085 2,910 2,949 2,299,100
2018/08/01 3,005 3,055 2,994 3,050 582,600
2018/07/31 3,040 3,045 3,000 3,000 961,400
2018/07/30 3,025 3,040 3,010 3,020 550,400
2018/07/27 3,035 3,040 3,010 3,030 461,000
2018/07/26 3,005 3,025 2,992 3,010 636,400
2018/07/25 2,924 2,993 2,915 2,969 1,094,800
2018/07/24 2,931 2,935 2,898 2,913 574,300
2018/07/23 2,905 2,929 2,901 2,923 598,600
2018/07/20 2,948 2,971 2,920 2,936 639,700
2018/07/19 2,990 2,991 2,943 2,947 819,500
2018/07/18 2,982 2,989 2,949 2,949 471,500
2018/07/17 2,911 2,974 2,904 2,944 656,100
2018/07/13 2,876 2,919 2,874 2,898 765,400
2018/07/12 2,855 2,871 2,847 2,861 750,300
2018/07/11 2,892 2,892 2,826 2,871 906,600
2018/07/10 2,936 2,968 2,928 2,942 962,300
2018/07/09 2,909 2,929 2,874 2,920 645,600
2018/07/06 2,827 2,916 2,811 2,903 1,073,200
2018/07/05 2,874 2,901 2,844 2,851 679,600
2018/07/04 2,887 2,897 2,862 2,882 835,900
2018/07/03 2,936 2,959 2,887 2,915 783,400
2018/07/02 2,950 3,010 2,910 2,913 610,300
2018/06/29 2,939 2,963 2,926 2,950 725,600
2018/06/28 2,917 2,943 2,910 2,916 785,600
2018/06/27 2,958 2,976 2,901 2,910 854,800
2018/06/26 2,853 2,965 2,845 2,949 1,085,900
2018/06/25 2,865 2,910 2,865 2,877 848,300
2018/06/22 2,825 2,858 2,805 2,851 1,060,400
2018/06/21 2,880 2,917 2,851 2,859 1,233,500
2018/06/20 2,886 2,892 2,824 2,881 1,392,100
2018/06/19 2,960 2,985 2,904 2,904 1,389,700
2018/06/18 3,010 3,025 2,943 2,981 2,505,000
2018/06/15 3,090 3,095 3,015 3,045 1,302,100
2018/06/14 3,110 3,110 3,050 3,055 1,041,800
2018/06/13 3,145 3,150 3,115 3,130 489,400
2018/06/12 3,155 3,195 3,135 3,145 858,000
2018/06/11 3,145 3,190 3,125 3,150 861,600
2018/06/08 3,195 3,215 3,140 3,140 1,241,800
2018/06/07 3,230 3,285 3,215 3,235 1,111,700
2018/06/06 3,180 3,210 3,165 3,170 663,000
2018/06/05 3,190 3,220 3,170 3,180 869,100
2018/06/04 3,120 3,160 3,095 3,130 718,600
2018/06/01 3,100 3,120 3,055 3,080 1,262,100
2018/05/31 3,110 3,180 3,105 3,150 1,170,700
2018/05/30 3,085 3,125 3,080 3,115 903,500
2018/05/29 3,210 3,230 3,170 3,210 735,500
2018/05/28 3,200 3,245 3,190 3,230 477,900
2018/05/25 3,200 3,230 3,180 3,210 628,600
2018/05/24 3,220 3,250 3,180 3,205 789,800
2018/05/23 3,235 3,275 3,220 3,255 928,100
2018/05/22 3,250 3,255 3,190 3,245 876,700
2018/05/21 3,310 3,310 3,270 3,280 675,600
2018/05/18 3,280 3,345 3,280 3,310 673,800
2018/05/17 3,200 3,295 3,195 3,270 809,000
2018/05/16 3,290 3,300 3,215 3,225 1,256,700
2018/05/15 3,195 3,325 3,060 3,290 2,550,700
2018/05/14 3,195 3,205 3,155 3,205 567,100
2018/05/11 3,155 3,205 3,150 3,200 703,600
2018/05/10 3,155 3,195 3,150 3,160 788,900
2018/05/09 3,135 3,150 3,105 3,140 918,100
2018/05/08 3,140 3,180 3,135 3,150 721,800
2018/05/07 3,165 3,165 3,110 3,145 466,400
2018/05/02 3,165 3,170 3,120 3,150 572,800
2018/05/01 3,140 3,170 3,105 3,140 804,800
2018/04/27 3,265 3,275 3,095 3,140 2,441,500
2018/04/26 3,360 3,380 3,345 3,365 808,700
2018/04/25 3,345 3,370 3,320 3,335 965,200
2018/04/24 3,415 3,420 3,360 3,365 848,600
2018/04/23 3,385 3,405 3,375 3,385 515,800
2018/04/20 3,385 3,425 3,365 3,390 630,600
2018/04/19 3,395 3,450 3,375 3,390 986,300
2018/04/18 3,325 3,370 3,310 3,350 669,600
2018/04/17 3,330 3,350 3,295 3,320 587,900
2018/04/16 3,355 3,355 3,305 3,350 602,600
2018/04/13 3,330 3,380 3,330 3,360 580,500
2018/04/12 3,300 3,320 3,290 3,305 772,800
2018/04/11 3,300 3,330 3,280 3,280 745,200
2018/04/10 3,245 3,315 3,230 3,300 859,300
2018/04/09 3,260 3,285 3,230 3,265 613,600
2018/04/06 3,280 3,305 3,260 3,260 991,000
2018/04/05 3,295 3,300 3,235 3,280 884,300
2018/04/04 3,290 3,295 3,250 3,260 879,600
2018/04/03 3,275 3,315 3,260 3,300 802,200
2018/04/02 3,315 3,375 3,315 3,340 524,600
2018/03/30 3,380 3,385 3,335 3,355 630,000
2018/03/29 3,380 3,395 3,290 3,330 865,300
2018/03/28 3,295 3,345 3,270 3,345 1,048,600
2018/03/27 3,295 3,355 3,270 3,355 1,010,800
2018/03/26 3,195 3,265 3,165 3,265 1,026,300
2018/03/23 3,240 3,280 3,210 3,225 1,663,100
2018/03/22 3,310 3,345 3,295 3,330 1,095,400
2018/03/20 3,305 3,360 3,300 3,355 964,400
2018/03/19 3,330 3,380 3,325 3,335 963,700
2018/03/16 3,350 3,370 3,325 3,340 932,700
2018/03/15 3,340 3,350 3,280 3,325 774,300
2018/03/14 3,305 3,380 3,300 3,340 939,100
2018/03/13 3,355 3,360 3,325 3,350 998,600
2018/03/12 3,385 3,410 3,355 3,400 1,051,100
2018/03/09 3,270 3,375 3,270 3,295 1,422,200
2018/03/08 3,255 3,265 3,210 3,230 776,100
2018/03/07 3,260 3,265 3,195 3,215 940,700
2018/03/06 3,245 3,340 3,240 3,290 1,372,200
2018/03/05 3,130 3,195 3,125 3,175 1,401,300
2018/03/02 3,170 3,180 3,130 3,155 1,032,800
2018/03/01 3,260 3,270 3,225 3,245 765,000
2018/02/28 3,315 3,365 3,280 3,285 1,121,400
2018/02/27 3,335 3,385 3,330 3,360 937,700
2018/02/26 3,340 3,345 3,280 3,300 623,000
2018/02/23 3,240 3,310 3,230 3,305 833,600
2018/02/22 3,270 3,270 3,195 3,225 882,200
2018/02/21 3,290 3,325 3,280 3,315 744,700
2018/02/20 3,280 3,310 3,265 3,290 642,000
2018/02/19 3,280 3,325 3,265 3,315 730,100
2018/02/16 3,155 3,245 3,150 3,240 785,100
2018/02/15 3,185 3,205 3,145 3,160 949,000
2018/02/14 3,200 3,245 3,135 3,150 1,197,800
2018/02/13 3,250 3,290 3,185 3,200 2,273,100
2018/02/09 3,100 3,190 3,070 3,190 2,121,800
2018/02/08 3,135 3,210 3,135 3,185 1,017,300
2018/02/07 3,310 3,325 3,125 3,130 1,876,600
2018/02/06 3,185 3,225 3,095 3,185 2,243,500
2018/02/05 3,330 3,385 3,300 3,380 1,927,700
2018/02/02 3,490 3,495 3,375 3,400 2,131,800
2018/02/01 3,465 3,510 3,435 3,495 1,035,300
2018/01/31 3,455 3,475 3,425 3,425 1,172,200
2018/01/30 3,545 3,550 3,460 3,480 1,246,800
2018/01/29 3,515 3,560 3,510 3,550 1,119,300
2018/01/26 3,495 3,515 3,485 3,485 814,200
2018/01/25 3,490 3,500 3,460 3,480 1,065,100
2018/01/24 3,540 3,545 3,500 3,510 791,700
2018/01/23 3,525 3,545 3,480 3,540 1,384,200
2018/01/22 3,515 3,535 3,485 3,520 1,476,400
2018/01/19 3,545 3,545 3,440 3,495 3,656,400
2018/01/18 3,755 3,770 3,590 3,605 2,202,800
2018/01/17 3,755 3,775 3,705 3,715 1,441,500
2018/01/16 3,770 3,800 3,755 3,795 663,600
2018/01/15 3,810 3,815 3,755 3,790 641,700
2018/01/12 3,775 3,815 3,755 3,775 1,259,300
2018/01/11 3,780 3,780 3,745 3,770 1,068,500
2018/01/10 3,835 3,845 3,815 3,825 804,800
2018/01/09 3,850 3,885 3,815 3,835 1,014,200
2018/01/05 3,775 3,845 3,755 3,820 1,348,800
2018/01/04 3,695 3,725 3,675 3,725 1,218,600

このページの先頭へ