三菱食品(7451)の株価時系列情報
三菱食品(7451)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 5,500 | 5,510 | 5,440 | 5,440 | 47,300 |
| 2024/05/01 | 5,520 | 5,520 | 5,430 | 5,490 | 55,600 |
| 2024/04/30 | 5,500 | 5,590 | 5,430 | 5,590 | 84,900 |
| 2024/04/26 | 5,360 | 5,430 | 5,340 | 5,420 | 43,300 |
| 2024/04/25 | 5,470 | 5,490 | 5,380 | 5,390 | 40,100 |
| 2024/04/24 | 5,400 | 5,440 | 5,380 | 5,420 | 51,600 |
| 2024/04/23 | 5,360 | 5,410 | 5,330 | 5,390 | 50,900 |
| 2024/04/22 | 5,360 | 5,390 | 5,320 | 5,360 | 45,400 |
| 2024/04/19 | 5,330 | 5,350 | 5,220 | 5,270 | 65,200 |
| 2024/04/18 | 5,330 | 5,460 | 5,320 | 5,390 | 44,800 |
| 2024/04/17 | 5,330 | 5,380 | 5,210 | 5,340 | 62,800 |
| 2024/04/16 | 5,460 | 5,510 | 5,310 | 5,330 | 48,100 |
| 2024/04/15 | 5,490 | 5,560 | 5,420 | 5,520 | 31,300 |
| 2024/04/12 | 5,550 | 5,550 | 5,500 | 5,540 | 34,600 |
| 2024/04/11 | 5,470 | 5,570 | 5,440 | 5,550 | 50,800 |
| 2024/04/10 | 5,480 | 5,490 | 5,410 | 5,480 | 47,400 |
| 2024/04/09 | 5,490 | 5,540 | 5,460 | 5,500 | 50,100 |
| 2024/04/08 | 5,420 | 5,480 | 5,380 | 5,460 | 43,800 |
| 2024/04/05 | 5,400 | 5,450 | 5,350 | 5,420 | 66,200 |
| 2024/04/04 | 5,460 | 5,520 | 5,450 | 5,470 | 68,200 |
| 2024/04/03 | 5,410 | 5,520 | 5,390 | 5,450 | 81,500 |
| 2024/04/02 | 5,560 | 5,570 | 5,480 | 5,480 | 81,800 |
| 2024/04/01 | 5,680 | 5,710 | 5,550 | 5,560 | 75,300 |
| 2024/03/29 | 5,540 | 5,640 | 5,520 | 5,620 | 62,900 |
| 2024/03/28 | 5,530 | 5,650 | 5,490 | 5,550 | 94,700 |
| 2024/03/27 | 5,590 | 5,670 | 5,590 | 5,640 | 65,200 |
| 2024/03/26 | 5,510 | 5,610 | 5,510 | 5,580 | 63,900 |
| 2024/03/25 | 5,560 | 5,590 | 5,490 | 5,490 | 52,000 |
| 2024/03/22 | 5,500 | 5,630 | 5,500 | 5,580 | 67,200 |
| 2024/03/21 | 5,520 | 5,570 | 5,480 | 5,500 | 47,400 |
| 2024/03/19 | 5,430 | 5,540 | 5,410 | 5,450 | 51,300 |
| 2024/03/18 | 5,530 | 5,540 | 5,430 | 5,430 | 31,800 |
| 2024/03/15 | 5,390 | 5,500 | 5,380 | 5,420 | 179,500 |
| 2024/03/14 | 5,440 | 5,510 | 5,340 | 5,410 | 74,400 |
| 2024/03/13 | 5,460 | 5,480 | 5,380 | 5,460 | 77,400 |
| 2024/03/12 | 5,350 | 5,410 | 5,270 | 5,390 | 67,700 |
| 2024/03/11 | 5,350 | 5,440 | 5,270 | 5,380 | 103,700 |
| 2024/03/08 | 5,440 | 5,500 | 5,420 | 5,450 | 69,600 |
| 2024/03/07 | 5,580 | 5,620 | 5,450 | 5,480 | 82,200 |
| 2024/03/06 | 5,470 | 5,590 | 5,460 | 5,550 | 112,300 |
| 2024/03/05 | 5,310 | 5,440 | 5,250 | 5,430 | 94,400 |
| 2024/03/04 | 5,330 | 5,380 | 5,180 | 5,210 | 90,100 |
| 2024/03/01 | 5,280 | 5,300 | 5,220 | 5,290 | 129,400 |
| 2024/02/29 | 5,140 | 5,430 | 5,140 | 5,380 | 193,800 |
| 2024/02/28 | 5,070 | 5,120 | 5,000 | 5,080 | 89,500 |
| 2024/02/27 | 5,160 | 5,160 | 5,040 | 5,100 | 82,700 |
| 2024/02/26 | 5,140 | 5,230 | 5,130 | 5,180 | 73,100 |
| 2024/02/22 | 5,100 | 5,130 | 5,080 | 5,130 | 59,100 |
| 2024/02/21 | 5,050 | 5,110 | 5,050 | 5,070 | 62,000 |
| 2024/02/20 | 5,050 | 5,080 | 5,030 | 5,030 | 45,200 |
| 2024/02/19 | 4,995 | 5,080 | 4,995 | 5,080 | 49,300 |
| 2024/02/16 | 4,930 | 5,030 | 4,925 | 4,985 | 90,300 |
| 2024/02/15 | 4,940 | 4,965 | 4,895 | 4,920 | 69,600 |
| 2024/02/14 | 4,945 | 4,970 | 4,855 | 4,925 | 99,700 |
| 2024/02/13 | 4,980 | 5,020 | 4,890 | 4,970 | 127,000 |
| 2024/02/09 | 5,130 | 5,170 | 4,965 | 4,970 | 98,100 |
| 2024/02/08 | 5,110 | 5,170 | 5,050 | 5,160 | 125,900 |
| 2024/02/07 | 5,020 | 5,100 | 4,925 | 5,080 | 93,700 |
| 2024/02/06 | 4,920 | 5,070 | 4,890 | 5,020 | 214,500 |
| 2024/02/05 | 5,090 | 5,130 | 5,060 | 5,090 | 142,000 |
| 2024/02/02 | 5,080 | 5,090 | 5,020 | 5,040 | 88,700 |
| 2024/02/01 | 5,030 | 5,120 | 5,020 | 5,050 | 103,600 |
| 2024/01/31 | 4,960 | 5,040 | 4,940 | 5,040 | 91,300 |
| 2024/01/30 | 5,030 | 5,050 | 4,960 | 4,960 | 63,000 |
| 2024/01/29 | 4,970 | 5,050 | 4,970 | 5,030 | 58,900 |
| 2024/01/26 | 4,975 | 5,010 | 4,925 | 4,925 | 81,000 |
| 2024/01/25 | 4,980 | 5,060 | 4,980 | 5,030 | 64,600 |
| 2024/01/24 | 5,030 | 5,060 | 4,950 | 4,980 | 70,400 |
| 2024/01/23 | 5,050 | 5,060 | 4,995 | 5,020 | 83,400 |
| 2024/01/22 | 5,010 | 5,070 | 4,980 | 5,000 | 92,000 |
| 2024/01/19 | 4,990 | 5,020 | 4,935 | 5,010 | 89,700 |
| 2024/01/18 | 4,825 | 4,970 | 4,825 | 4,950 | 124,900 |
| 2024/01/17 | 4,830 | 4,920 | 4,810 | 4,810 | 110,700 |
| 2024/01/16 | 4,915 | 4,930 | 4,810 | 4,810 | 137,400 |
| 2024/01/15 | 4,855 | 4,930 | 4,845 | 4,915 | 48,400 |
| 2024/01/12 | 4,915 | 4,950 | 4,830 | 4,840 | 92,700 |
| 2024/01/11 | 4,975 | 4,975 | 4,895 | 4,895 | 62,400 |
| 2024/01/10 | 4,880 | 4,970 | 4,880 | 4,905 | 104,000 |
| 2024/01/09 | 4,875 | 4,980 | 4,860 | 4,880 | 84,500 |
| 2024/01/05 | 4,900 | 4,925 | 4,855 | 4,865 | 67,100 |
| 2024/01/04 | 4,855 | 4,885 | 4,770 | 4,885 | 60,200 |