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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,575 | 4,595 | 4,540 | 4,590 | 26,000 |
| 2025/06/12 | 4,595 | 4,610 | 4,545 | 4,580 | 26,300 |
| 2025/06/11 | 4,545 | 4,605 | 4,545 | 4,595 | 24,600 |
| 2025/06/10 | 4,545 | 4,585 | 4,530 | 4,545 | 19,100 |
| 2025/06/09 | 4,570 | 4,590 | 4,535 | 4,545 | 16,300 |
| 2025/06/06 | 4,595 | 4,605 | 4,570 | 4,570 | 16,300 |
| 2025/06/05 | 4,565 | 4,590 | 4,535 | 4,585 | 21,500 |
| 2025/06/04 | 4,590 | 4,610 | 4,575 | 4,605 | 15,300 |
| 2025/06/03 | 4,620 | 4,620 | 4,550 | 4,575 | 18,000 |
| 2025/06/02 | 4,580 | 4,625 | 4,580 | 4,620 | 11,300 |
| 2025/05/30 | 4,540 | 4,640 | 4,540 | 4,625 | 40,300 |
| 2025/05/29 | 4,565 | 4,590 | 4,540 | 4,565 | 17,800 |
| 2025/05/28 | 4,590 | 4,600 | 4,555 | 4,555 | 26,600 |
| 2025/05/27 | 4,530 | 4,575 | 4,515 | 4,570 | 21,200 |
| 2025/05/26 | 4,420 | 4,515 | 4,415 | 4,515 | 66,300 |
| 2025/05/23 | 4,410 | 4,465 | 4,400 | 4,435 | 43,900 |
| 2025/05/22 | 4,355 | 4,435 | 4,325 | 4,405 | 47,800 |
| 2025/05/21 | 4,430 | 4,465 | 4,405 | 4,420 | 33,700 |
| 2025/05/20 | 4,535 | 4,535 | 4,445 | 4,445 | 34,800 |
| 2025/05/19 | 4,460 | 4,585 | 4,450 | 4,555 | 48,300 |
| 2025/05/16 | 4,445 | 4,490 | 4,395 | 4,460 | 30,000 |
| 2025/05/15 | 4,440 | 4,485 | 4,410 | 4,485 | 19,400 |
| 2025/05/14 | 4,520 | 4,520 | 4,400 | 4,450 | 27,000 |
| 2025/05/13 | 4,560 | 4,570 | 4,500 | 4,520 | 24,500 |
| 2025/05/12 | 4,530 | 4,545 | 4,490 | 4,540 | 19,300 |
| 2025/05/09 | 4,510 | 4,580 | 4,485 | 4,530 | 70,000 |
| 2025/05/08 | 4,450 | 4,480 | 4,405 | 4,480 | 26,400 |
| 2025/05/07 | 4,435 | 4,515 | 4,425 | 4,440 | 58,200 |
| 2025/05/02 | 4,460 | 4,495 | 4,425 | 4,430 | 24,100 |
| 2025/05/01 | 4,500 | 4,510 | 4,445 | 4,460 | 38,500 |
| 2025/04/30 | 4,555 | 4,555 | 4,480 | 4,480 | 64,600 |
| 2025/04/28 | 4,630 | 4,680 | 4,495 | 4,495 | 158,100 |
| 2025/04/25 | 4,950 | 4,980 | 4,870 | 4,910 | 31,500 |
| 2025/04/24 | 5,000 | 5,000 | 4,915 | 4,960 | 20,100 |
| 2025/04/23 | 5,010 | 5,050 | 4,970 | 4,990 | 35,900 |
| 2025/04/22 | 4,980 | 5,060 | 4,970 | 5,010 | 30,600 |
| 2025/04/21 | 4,900 | 5,000 | 4,845 | 4,950 | 40,400 |
| 2025/04/18 | 4,795 | 4,885 | 4,780 | 4,885 | 15,400 |
| 2025/04/17 | 4,745 | 4,810 | 4,745 | 4,785 | 17,500 |
| 2025/04/16 | 4,710 | 4,775 | 4,710 | 4,755 | 23,300 |
| 2025/04/15 | 4,745 | 4,770 | 4,710 | 4,710 | 22,700 |
| 2025/04/14 | 4,605 | 4,740 | 4,605 | 4,675 | 18,400 |
| 2025/04/11 | 4,480 | 4,590 | 4,430 | 4,585 | 34,900 |
| 2025/04/10 | 4,515 | 4,590 | 4,505 | 4,550 | 24,900 |
| 2025/04/09 | 4,250 | 4,345 | 4,240 | 4,305 | 41,200 |
| 2025/04/08 | 4,190 | 4,380 | 4,190 | 4,360 | 48,200 |
| 2025/04/07 | 3,900 | 4,100 | 3,880 | 4,050 | 55,800 |
| 2025/04/04 | 4,375 | 4,405 | 4,230 | 4,310 | 30,700 |
| 2025/04/03 | 4,480 | 4,525 | 4,455 | 4,505 | 30,100 |
| 2025/04/02 | 4,690 | 4,700 | 4,620 | 4,650 | 21,800 |
| 2025/04/01 | 4,705 | 4,780 | 4,680 | 4,680 | 25,100 |
| 2025/03/31 | 4,775 | 4,790 | 4,655 | 4,695 | 32,000 |
| 2025/03/28 | 4,870 | 4,925 | 4,840 | 4,885 | 44,000 |
| 2025/03/27 | 4,915 | 4,975 | 4,885 | 4,950 | 52,600 |
| 2025/03/26 | 4,975 | 5,010 | 4,950 | 4,980 | 20,800 |
| 2025/03/25 | 4,995 | 5,020 | 4,965 | 4,975 | 21,600 |
| 2025/03/24 | 4,975 | 4,995 | 4,930 | 4,980 | 20,500 |
| 2025/03/21 | 4,920 | 4,990 | 4,900 | 4,960 | 19,800 |
| 2025/03/19 | 5,000 | 5,030 | 4,940 | 4,970 | 21,600 |
| 2025/03/18 | 4,815 | 5,050 | 4,815 | 5,000 | 52,100 |
| 2025/03/17 | 4,740 | 4,835 | 4,740 | 4,775 | 21,600 |
| 2025/03/14 | 4,715 | 4,760 | 4,685 | 4,740 | 24,200 |
| 2025/03/13 | 4,785 | 4,785 | 4,720 | 4,735 | 15,100 |
| 2025/03/12 | 4,765 | 4,795 | 4,720 | 4,750 | 16,200 |
| 2025/03/11 | 4,730 | 4,785 | 4,660 | 4,785 | 25,600 |
| 2025/03/10 | 4,825 | 4,845 | 4,755 | 4,800 | 13,600 |
| 2025/03/07 | 4,870 | 4,895 | 4,815 | 4,835 | 15,100 |
| 2025/03/06 | 4,855 | 4,895 | 4,850 | 4,880 | 16,300 |
| 2025/03/05 | 4,790 | 4,865 | 4,790 | 4,840 | 17,500 |
| 2025/03/04 | 4,790 | 4,800 | 4,700 | 4,790 | 19,300 |
| 2025/03/03 | 4,735 | 4,795 | 4,735 | 4,780 | 20,300 |
| 2025/02/28 | 4,735 | 4,750 | 4,685 | 4,685 | 31,200 |
| 2025/02/27 | 4,665 | 4,745 | 4,665 | 4,735 | 17,400 |
| 2025/02/26 | 4,680 | 4,680 | 4,610 | 4,665 | 18,500 |
| 2025/02/25 | 4,625 | 4,690 | 4,590 | 4,660 | 23,400 |
| 2025/02/21 | 4,665 | 4,715 | 4,625 | 4,665 | 25,100 |
| 2025/02/20 | 4,860 | 4,860 | 4,625 | 4,660 | 33,400 |
| 2025/02/19 | 4,955 | 4,980 | 4,850 | 4,875 | 21,100 |
| 2025/02/18 | 4,945 | 4,990 | 4,930 | 4,975 | 16,400 |
| 2025/02/17 | 5,000 | 5,070 | 4,945 | 4,945 | 40,200 |
| 2025/02/14 | 5,000 | 5,000 | 4,950 | 4,980 | 28,600 |
| 2025/02/13 | 4,900 | 5,030 | 4,900 | 5,000 | 34,300 |
| 2025/02/12 | 4,900 | 4,920 | 4,875 | 4,880 | 30,100 |
| 2025/02/10 | 4,780 | 4,875 | 4,750 | 4,860 | 73,200 |
| 2025/02/07 | 4,615 | 4,735 | 4,615 | 4,720 | 42,900 |
| 2025/02/06 | 4,475 | 4,645 | 4,415 | 4,595 | 81,500 |
| 2025/02/05 | 4,820 | 4,825 | 4,760 | 4,825 | 25,300 |
| 2025/02/04 | 4,800 | 4,800 | 4,730 | 4,765 | 22,200 |
| 2025/02/03 | 4,825 | 4,825 | 4,710 | 4,730 | 34,600 |
| 2025/01/31 | 4,840 | 4,840 | 4,790 | 4,840 | 16,100 |
| 2025/01/30 | 4,800 | 4,820 | 4,765 | 4,800 | 13,200 |
| 2025/01/29 | 4,755 | 4,820 | 4,740 | 4,795 | 25,000 |
| 2025/01/28 | 4,695 | 4,765 | 4,675 | 4,740 | 28,200 |
| 2025/01/27 | 4,745 | 4,745 | 4,670 | 4,695 | 19,100 |
| 2025/01/24 | 4,700 | 4,750 | 4,685 | 4,690 | 16,300 |
| 2025/01/23 | 4,650 | 4,700 | 4,635 | 4,685 | 16,100 |
| 2025/01/22 | 4,670 | 4,690 | 4,640 | 4,655 | 17,800 |
| 2025/01/21 | 4,645 | 4,645 | 4,595 | 4,630 | 22,300 |
| 2025/01/20 | 4,675 | 4,710 | 4,635 | 4,650 | 25,400 |
| 2025/01/17 | 4,730 | 4,730 | 4,630 | 4,650 | 20,400 |
| 2025/01/16 | 4,910 | 4,950 | 4,720 | 4,720 | 28,900 |
| 2025/01/15 | 4,930 | 4,940 | 4,870 | 4,920 | 18,300 |
| 2025/01/14 | 4,860 | 4,905 | 4,855 | 4,880 | 33,900 |
| 2025/01/10 | 4,875 | 4,965 | 4,855 | 4,915 | 30,600 |
| 2025/01/09 | 4,835 | 4,890 | 4,820 | 4,870 | 38,200 |
| 2025/01/08 | 4,880 | 4,900 | 4,860 | 4,880 | 35,500 |
| 2025/01/07 | 4,850 | 4,915 | 4,825 | 4,885 | 38,600 |
| 2025/01/06 | 4,855 | 4,890 | 4,805 | 4,825 | 49,300 |
| 2024/12/30 | 4,850 | 4,900 | 4,850 | 4,850 | 23,100 |
| 2024/12/27 | 4,805 | 4,850 | 4,790 | 4,850 | 40,100 |
| 2024/12/26 | 4,800 | 4,805 | 4,775 | 4,780 | 34,000 |
| 2024/12/25 | 4,800 | 4,800 | 4,755 | 4,790 | 35,900 |
| 2024/12/24 | 4,800 | 4,815 | 4,755 | 4,775 | 52,400 |
| 2024/12/23 | 4,700 | 4,795 | 4,700 | 4,755 | 39,300 |
| 2024/12/20 | 4,700 | 4,705 | 4,635 | 4,655 | 34,600 |
| 2024/12/19 | 4,625 | 4,715 | 4,625 | 4,670 | 46,100 |
| 2024/12/18 | 4,625 | 4,710 | 4,625 | 4,675 | 42,900 |
| 2024/12/17 | 4,625 | 4,625 | 4,575 | 4,595 | 35,100 |
| 2024/12/16 | 4,545 | 4,625 | 4,510 | 4,625 | 51,400 |
| 2024/12/13 | 4,420 | 4,555 | 4,420 | 4,530 | 52,100 |
| 2024/12/12 | 4,390 | 4,475 | 4,390 | 4,445 | 32,500 |
| 2024/12/11 | 4,400 | 4,400 | 4,355 | 4,380 | 17,100 |
| 2024/12/10 | 4,400 | 4,430 | 4,365 | 4,390 | 20,400 |
| 2024/12/09 | 4,410 | 4,425 | 4,365 | 4,395 | 26,200 |
| 2024/12/06 | 4,405 | 4,405 | 4,335 | 4,370 | 21,300 |
| 2024/12/05 | 4,360 | 4,420 | 4,345 | 4,400 | 25,500 |
| 2024/12/04 | 4,420 | 4,420 | 4,315 | 4,320 | 22,700 |
| 2024/12/03 | 4,395 | 4,445 | 4,385 | 4,420 | 36,000 |
| 2024/12/02 | 4,305 | 4,385 | 4,305 | 4,370 | 19,600 |
| 2024/11/29 | 4,305 | 4,360 | 4,295 | 4,330 | 18,100 |
| 2024/11/28 | 4,310 | 4,310 | 4,270 | 4,310 | 19,500 |
| 2024/11/27 | 4,355 | 4,355 | 4,265 | 4,310 | 20,800 |
| 2024/11/26 | 4,315 | 4,355 | 4,295 | 4,355 | 27,900 |
| 2024/11/25 | 4,385 | 4,390 | 4,290 | 4,305 | 37,500 |
| 2024/11/22 | 4,355 | 4,385 | 4,330 | 4,380 | 26,500 |
| 2024/11/21 | 4,340 | 4,375 | 4,315 | 4,355 | 19,500 |
| 2024/11/20 | 4,305 | 4,355 | 4,300 | 4,330 | 27,100 |
| 2024/11/19 | 4,315 | 4,350 | 4,315 | 4,315 | 14,400 |
| 2024/11/18 | 4,375 | 4,405 | 4,300 | 4,340 | 19,000 |
| 2024/11/15 | 4,380 | 4,415 | 4,325 | 4,390 | 31,500 |
| 2024/11/14 | 4,350 | 4,410 | 4,350 | 4,380 | 32,600 |
| 2024/11/13 | 4,330 | 4,385 | 4,310 | 4,360 | 32,100 |
| 2024/11/12 | 4,310 | 4,385 | 4,310 | 4,330 | 38,000 |
| 2024/11/11 | 4,265 | 4,310 | 4,260 | 4,310 | 19,000 |
| 2024/11/08 | 4,305 | 4,325 | 4,260 | 4,265 | 44,900 |
| 2024/11/07 | 4,270 | 4,310 | 4,235 | 4,275 | 44,300 |
| 2024/11/06 | 4,235 | 4,280 | 4,215 | 4,280 | 35,500 |
| 2024/11/05 | 4,185 | 4,280 | 4,170 | 4,265 | 25,600 |
| 2024/11/01 | 4,205 | 4,205 | 4,120 | 4,180 | 34,800 |
| 2024/10/31 | 4,270 | 4,290 | 4,205 | 4,240 | 47,600 |
| 2024/10/30 | 4,245 | 4,300 | 4,235 | 4,240 | 45,000 |
| 2024/10/29 | 4,205 | 4,265 | 4,205 | 4,265 | 16,000 |
| 2024/10/28 | 4,130 | 4,195 | 4,120 | 4,195 | 13,500 |
| 2024/10/25 | 4,145 | 4,145 | 4,085 | 4,115 | 18,300 |
| 2024/10/24 | 4,155 | 4,155 | 4,105 | 4,145 | 15,800 |
| 2024/10/23 | 4,170 | 4,195 | 4,125 | 4,155 | 12,200 |
| 2024/10/22 | 4,280 | 4,280 | 4,190 | 4,190 | 23,700 |
| 2024/10/21 | 4,275 | 4,290 | 4,215 | 4,260 | 21,200 |
| 2024/10/18 | 4,260 | 4,285 | 4,240 | 4,260 | 18,100 |
| 2024/10/17 | 4,280 | 4,285 | 4,240 | 4,255 | 13,600 |
| 2024/10/16 | 4,285 | 4,335 | 4,240 | 4,305 | 30,600 |
| 2024/10/15 | 4,275 | 4,310 | 4,255 | 4,300 | 22,900 |
| 2024/10/11 | 4,295 | 4,295 | 4,255 | 4,255 | 19,600 |
| 2024/10/10 | 4,320 | 4,330 | 4,240 | 4,295 | 30,800 |
| 2024/10/09 | 4,295 | 4,300 | 4,220 | 4,260 | 40,600 |
| 2024/10/08 | 4,200 | 4,240 | 4,190 | 4,240 | 26,600 |
| 2024/10/07 | 4,285 | 4,315 | 4,240 | 4,270 | 34,100 |
| 2024/10/04 | 4,190 | 4,235 | 4,185 | 4,230 | 27,500 |
| 2024/10/03 | 4,200 | 4,205 | 4,140 | 4,155 | 50,400 |
| 2024/10/02 | 4,140 | 4,180 | 4,130 | 4,155 | 25,400 |
| 2024/10/01 | 4,195 | 4,195 | 4,135 | 4,175 | 25,900 |
| 2024/09/30 | 4,155 | 4,180 | 4,120 | 4,160 | 35,700 |
| 2024/09/27 | 4,195 | 4,250 | 4,190 | 4,225 | 28,200 |
| 2024/09/26 | 4,225 | 4,285 | 4,195 | 4,270 | 50,300 |
| 2024/09/25 | 4,170 | 4,195 | 4,155 | 4,190 | 38,100 |
| 2024/09/24 | 4,200 | 4,205 | 4,160 | 4,200 | 30,300 |
| 2024/09/20 | 4,140 | 4,175 | 4,080 | 4,130 | 47,500 |
| 2024/09/19 | 4,075 | 4,135 | 4,065 | 4,100 | 24,300 |
| 2024/09/18 | 4,095 | 4,095 | 4,010 | 4,055 | 38,400 |
| 2024/09/17 | 4,070 | 4,090 | 3,995 | 4,040 | 34,000 |
| 2024/09/13 | 4,055 | 4,095 | 4,020 | 4,040 | 33,600 |
| 2024/09/12 | 4,040 | 4,090 | 4,030 | 4,075 | 46,200 |
| 2024/09/11 | 4,080 | 4,080 | 3,960 | 3,990 | 43,900 |
| 2024/09/10 | 4,100 | 4,120 | 4,055 | 4,080 | 50,500 |
| 2024/09/09 | 4,030 | 4,090 | 3,990 | 4,080 | 40,000 |
| 2024/09/06 | 4,140 | 4,170 | 4,080 | 4,095 | 26,500 |
| 2024/09/05 | 4,065 | 4,180 | 4,040 | 4,140 | 33,100 |
| 2024/09/04 | 4,165 | 4,165 | 4,080 | 4,085 | 66,900 |
| 2024/09/03 | 4,250 | 4,280 | 4,235 | 4,235 | 29,800 |
| 2024/09/02 | 4,275 | 4,275 | 4,200 | 4,230 | 31,700 |
| 2024/08/30 | 4,180 | 4,255 | 4,180 | 4,250 | 51,900 |
| 2024/08/29 | 4,185 | 4,205 | 4,160 | 4,180 | 48,300 |
| 2024/08/28 | 4,220 | 4,235 | 4,190 | 4,230 | 32,400 |
| 2024/08/27 | 4,220 | 4,275 | 4,220 | 4,225 | 28,300 |
| 2024/08/26 | 4,240 | 4,300 | 4,215 | 4,260 | 33,600 |
| 2024/08/23 | 4,280 | 4,280 | 4,225 | 4,240 | 18,000 |
| 2024/08/22 | 4,260 | 4,265 | 4,200 | 4,265 | 34,800 |
| 2024/08/21 | 4,320 | 4,320 | 4,195 | 4,220 | 31,100 |
| 2024/08/20 | 4,240 | 4,355 | 4,240 | 4,330 | 49,100 |
| 2024/08/19 | 4,250 | 4,305 | 4,205 | 4,205 | 21,700 |