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

三菱ケミカルグループ(4188)の株価時系列情報

三菱ケミカルグループ(4188)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
2013/12/30 485 491 483 486 6,324,500
2013/12/27 477 482 476 480 4,879,500
2013/12/26 470 477 468 474 2,921,000
2013/12/25 474 475 466 470 4,821,500
2013/12/24 482 483 471 474 6,029,000
2013/12/20 477 483 474 480 6,228,000
2013/12/19 481 482 476 477 5,697,000
2013/12/18 467 481 467 480 9,459,500
2013/12/17 467 470 464 465 3,690,500
2013/12/16 467 468 460 465 4,896,000
2013/12/13 473 475 464 467 10,649,000
2013/12/12 474 475 468 474 5,417,000
2013/12/11 477 478 472 476 4,231,500
2013/12/10 485 487 480 481 5,211,500
2013/12/09 481 483 479 483 4,690,500
2013/12/06 473 483 471 477 6,979,500
2013/12/05 475 478 468 471 7,417,000
2013/12/04 478 481 472 477 7,041,000
2013/12/03 482 488 481 485 7,716,500
2013/12/02 479 482 476 477 5,814,500
2013/11/29 470 477 468 476 6,301,500
2013/11/28 468 473 468 472 5,184,000
2013/11/27 465 469 464 465 6,028,500
2013/11/26 466 468 464 467 6,536,500
2013/11/25 471 472 463 468 7,167,500
2013/11/22 472 472 464 469 7,004,500
2013/11/21 462 471 462 470 5,571,000
2013/11/20 469 472 466 466 4,149,500
2013/11/19 464 473 461 469 5,385,000
2013/11/18 473 473 464 467 5,011,000
2013/11/15 469 473 467 470 6,705,000
2013/11/14 460 469 459 466 8,211,000
2013/11/13 452 460 452 459 5,712,500
2013/11/12 451 455 446 454 5,488,500
2013/11/11 447 454 443 452 4,864,000
2013/11/08 438 444 437 442 4,316,000
2013/11/07 439 445 436 445 4,193,500
2013/11/06 431 446 431 439 6,047,000
2013/11/05 448 449 430 434 7,372,000
2013/11/01 460 461 441 444 5,904,500
2013/10/31 461 464 456 458 4,888,500
2013/10/30 458 464 458 463 3,863,500
2013/10/29 455 458 452 454 3,743,000
2013/10/28 453 462 448 461 6,210,000
2013/10/25 460 460 447 448 7,652,000
2013/10/24 452 463 447 462 6,368,500
2013/10/23 463 464 454 454 3,322,000
2013/10/22 467 469 456 459 5,986,500
2013/10/21 461 469 461 469 4,761,000
2013/10/18 462 466 457 458 3,484,500
2013/10/17 461 464 458 464 5,315,000
2013/10/16 457 461 452 455 3,208,500
2013/10/15 453 463 453 459 6,388,500
2013/10/11 455 457 444 448 8,579,000
2013/10/10 443 449 440 449 5,795,000
2013/10/09 428 441 425 441 4,857,000
2013/10/08 425 433 423 428 5,403,500
2013/10/07 444 444 426 427 7,267,000
2013/10/04 444 449 440 444 7,586,000
2013/10/03 453 457 444 445 4,745,000
2013/10/02 457 458 446 453 8,801,500
2013/10/01 458 462 454 454 4,766,000
2013/09/30 462 464 457 458 4,950,000
2013/09/27 472 472 468 470 3,598,000
2013/09/26 469 469 458 469 6,318,500
2013/09/25 473 473 467 473 4,823,000
2013/09/24 471 478 470 474 4,830,500
2013/09/20 475 476 468 472 6,298,500
2013/09/19 473 475 469 475 5,882,500
2013/09/18 466 474 465 469 5,725,000
2013/09/17 466 468 463 464 3,887,000
2013/09/13 463 471 460 464 6,175,500
2013/09/12 470 470 466 468 3,634,000
2013/09/11 474 476 469 471 5,268,000
2013/09/10 473 476 468 470 5,507,500
2013/09/09 476 480 468 472 4,859,500
2013/09/06 471 472 463 470 4,643,000
2013/09/05 478 480 469 471 4,298,500
2013/09/04 467 475 464 474 4,257,000
2013/09/03 467 477 467 473 4,130,000
2013/09/02 464 466 458 460 4,299,000
2013/08/30 475 478 462 464 5,461,000
2013/08/29 471 475 468 472 4,118,000
2013/08/28 469 475 462 472 4,539,000
2013/08/27 474 485 474 481 3,023,000
2013/08/26 478 482 473 480 3,206,000
2013/08/23 475 480 473 477 3,797,000
2013/08/22 462 470 460 467 3,300,000
2013/08/21 469 472 461 466 4,852,000
2013/08/20 472 480 469 469 4,231,000
2013/08/19 484 484 471 477 5,631,000
2013/08/16 486 491 485 488 4,685,500
2013/08/15 490 497 488 491 4,600,500
2013/08/14 489 496 486 496 4,601,000
2013/08/13 484 486 476 486 4,050,000
2013/08/12 469 483 467 481 5,590,000
2013/08/09 470 473 464 471 5,860,500
2013/08/08 476 482 467 470 4,745,500
2013/08/07 489 489 478 479 6,204,000
2013/08/06 491 497 484 497 4,767,500
2013/08/05 491 495 486 493 3,926,000
2013/08/02 487 496 481 495 6,458,500
2013/08/01 459 482 459 476 8,655,000
2013/07/31 470 470 457 461 6,436,500
2013/07/30 457 476 456 472 5,934,500
2013/07/29 469 469 454 456 4,952,500
2013/07/26 486 488 478 478 4,987,500
2013/07/25 501 501 490 491 4,339,500
2013/07/24 495 501 492 500 3,427,500
2013/07/23 488 502 485 497 5,238,500
2013/07/22 495 495 484 491 4,786,500
2013/07/19 511 513 488 491 7,056,000
2013/07/18 500 508 499 506 5,548,500
2013/07/17 489 499 488 498 4,511,500
2013/07/16 492 494 488 494 3,855,000
2013/07/12 482 494 482 488 5,153,500
2013/07/11 485 488 473 482 5,082,500
2013/07/10 487 495 485 491 5,503,000
2013/07/09 487 490 481 484 5,296,000
2013/07/08 499 500 476 480 5,036,000
2013/07/05 473 486 473 486 4,196,000
2013/07/04 474 478 470 471 3,258,000
2013/07/03 475 481 473 479 4,477,000
2013/07/02 471 476 465 476 5,730,500
2013/07/01 473 474 458 465 5,415,000
2013/06/28 460 476 458 466 8,427,500
2013/06/27 443 450 437 446 7,583,500
2013/06/26 446 450 434 435 4,805,500
2013/06/25 443 445 429 435 7,778,500
2013/06/24 451 457 435 442 9,856,500
2013/06/21 437 449 428 445 6,268,000
2013/06/20 452 459 447 447 5,222,500
2013/06/19 455 466 451 456 7,023,000
2013/06/18 449 453 444 447 6,924,000
2013/06/17 433 451 433 450 6,456,500
2013/06/14 444 447 435 439 12,378,000
2013/06/13 440 440 422 422 7,478,500
2013/06/12 450 453 438 450 8,897,000
2013/06/11 458 469 454 459 7,969,500
2013/06/10 450 458 441 457 8,969,500
2013/06/07 425 442 420 432 12,224,000
2013/06/06 444 452 428 430 17,683,000
2013/06/05 470 478 458 460 6,510,000
2013/06/04 461 477 453 474 8,724,500
2013/06/03 481 482 463 471 10,213,000
2013/05/31 492 498 482 489 9,390,000
2013/05/30 500 510 486 489 9,854,500
2013/05/29 522 522 506 510 6,503,500
2013/05/28 499 514 492 507 7,471,000
2013/05/27 521 531 504 504 8,986,000
2013/05/24 540 545 508 531 10,239,500
2013/05/23 573 578 526 530 12,731,000
2013/05/22 585 593 565 565 9,659,500
2013/05/21 563 593 563 567 12,884,500
2013/05/20 531 564 527 553 11,707,000
2013/05/17 523 528 516 524 5,232,500
2013/05/16 527 533 514 520 8,332,500
2013/05/15 518 527 517 523 6,327,500
2013/05/14 522 525 510 511 5,555,500
2013/05/13 498 531 498 512 11,201,500
2013/05/10 480 493 478 488 8,275,000
2013/05/09 488 497 462 464 16,221,500
2013/05/08 488 488 480 480 5,894,500
2013/05/07 479 493 479 485 12,095,500
2013/05/02 471 472 457 462 7,157,500
2013/05/01 472 480 466 475 5,437,000
2013/04/30 476 478 466 474 5,159,000
2013/04/26 485 485 470 478 5,242,000
2013/04/25 478 487 471 485 8,889,500
2013/04/24 448 481 448 478 17,111,500
2013/04/23 450 451 443 447 7,526,000
2013/04/22 450 459 449 450 5,984,500
2013/04/19 436 445 432 442 5,657,500
2013/04/18 439 445 434 435 7,234,500
2013/04/17 437 439 431 438 5,592,000
2013/04/16 441 443 432 434 10,740,000
2013/04/15 452 456 447 449 6,139,500
2013/04/12 461 467 454 457 7,067,000
2013/04/11 460 463 452 461 6,912,000
2013/04/10 437 456 436 452 10,487,500
2013/04/09 430 441 429 434 8,510,500
2013/04/08 421 431 417 425 9,152,000
2013/04/05 428 435 409 410 13,793,500
2013/04/04 411 422 399 420 10,412,500
2013/04/03 415 416 409 413 6,452,000
2013/04/02 422 422 407 412 7,680,000
2013/04/01 433 433 425 425 6,095,000
2013/03/29 446 446 432 435 7,658,000
2013/03/28 458 458 444 446 6,702,500
2013/03/27 465 472 453 458 7,472,500
2013/03/26 462 469 456 465 7,202,000
2013/03/25 471 472 464 466 5,753,000
2013/03/22 474 475 461 461 8,164,500
2013/03/21 478 487 478 479 6,763,500
2013/03/19 466 478 466 474 5,786,000
2013/03/18 467 467 457 458 6,307,000
2013/03/15 462 477 461 476 10,984,500
2013/03/14 462 464 456 461 7,024,500
2013/03/13 462 472 458 462 9,702,500
2013/03/12 454 471 451 463 17,673,000
2013/03/11 434 454 433 450 13,662,500
2013/03/08 428 431 425 430 11,665,000
2013/03/07 424 433 423 428 11,179,500
2013/03/06 422 423 416 421 6,887,000
2013/03/05 418 425 417 419 9,302,500
2013/03/04 427 429 414 417 9,260,000
2013/03/01 431 432 424 426 6,628,500
2013/02/28 434 437 429 435 7,806,000
2013/02/27 432 434 425 430 6,058,000
2013/02/26 430 437 428 430 9,054,000
2013/02/25 429 439 427 438 9,686,000
2013/02/22 410 421 408 421 8,560,500
2013/02/21 411 417 408 415 11,716,000
2013/02/20 416 422 413 416 14,725,500
2013/02/19 406 419 406 409 9,759,500
2013/02/18 412 416 408 410 8,657,500
2013/02/15 412 412 397 405 14,993,000
2013/02/14 419 420 410 415 12,289,000
2013/02/13 440 446 417 419 15,794,500
2013/02/12 444 449 442 444 7,887,000
2013/02/08 438 442 433 437 8,920,000
2013/02/07 440 446 435 444 11,797,500
2013/02/06 430 441 427 440 14,751,000
2013/02/05 420 428 418 422 8,472,000
2013/02/04 425 432 423 428 6,556,500
2013/02/01 425 430 419 426 8,955,500
2013/01/31 422 426 416 424 8,298,500
2013/01/30 418 424 416 423 7,124,500
2013/01/29 411 421 410 418 9,197,500
2013/01/28 418 424 413 414 9,250,500
2013/01/25 410 425 409 415 14,198,000
2013/01/24 397 407 393 402 17,332,500
2013/01/23 411 414 401 402 10,891,500
2013/01/22 423 423 413 417 16,250,500
2013/01/21 429 429 417 424 9,121,000
2013/01/18 431 437 429 435 8,260,500
2013/01/17 427 428 414 422 11,882,500
2013/01/16 438 438 423 426 9,433,000
2013/01/15 440 442 434 439 7,780,000
2013/01/11 436 441 435 437 9,048,000
2013/01/10 417 437 417 430 11,026,000
2013/01/09 408 423 407 417 12,114,500
2013/01/08 433 433 413 414 13,216,000
2013/01/07 451 453 434 435 6,821,500
2013/01/04 441 445 435 445 7,113,500

このページの先頭へ