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
2012/12/28 1,805 1,805 1,755 1,777 8,600
2012/12/27 1,873 1,875 1,804 1,804 7,300
2012/12/26 1,876 1,877 1,836 1,855 3,400
2012/12/25 1,900 1,910 1,875 1,890 14,200
2012/12/21 1,880 1,890 1,869 1,880 19,000
2012/12/20 1,865 1,877 1,851 1,875 19,600
2012/12/19 1,829 1,868 1,820 1,868 12,400
2012/12/18 1,803 1,828 1,767 1,824 7,400
2012/12/17 1,809 1,810 1,791 1,802 3,900
2012/12/14 1,784 1,802 1,784 1,784 10,800
2012/12/13 1,801 1,801 1,783 1,783 1,800
2012/12/12 1,750 1,814 1,740 1,790 8,200
2012/12/11 1,719 1,750 1,650 1,750 8,100
2012/12/10 1,735 1,740 1,702 1,725 2,200
2012/12/07 1,762 1,778 1,600 1,726 13,400
2012/12/06 1,771 1,800 1,752 1,760 7,700
2012/12/05 1,753 1,792 1,730 1,774 6,300
2012/12/04 1,778 1,784 1,735 1,753 9,000
2012/12/03 1,786 1,829 1,741 1,780 4,500
2012/11/30 1,828 1,828 1,758 1,758 5,500
2012/11/29 1,801 1,846 1,801 1,808 4,100
2012/11/28 1,842 1,842 1,800 1,828 2,400
2012/11/27 1,835 1,849 1,830 1,849 6,700
2012/11/26 1,843 1,846 1,824 1,835 7,300
2012/11/22 1,817 1,829 1,775 1,823 8,800
2012/11/21 1,815 1,815 1,804 1,811 5,200
2012/11/20 1,798 1,810 1,789 1,804 8,100
2012/11/19 1,798 1,805 1,773 1,804 4,300
2012/11/16 1,720 1,776 1,720 1,759 3,600
2012/11/15 1,648 1,720 1,648 1,717 2,400
2012/11/14 1,660 1,660 1,636 1,638 1,800
2012/11/13 1,680 1,680 1,649 1,660 4,000
2012/11/12 1,660 1,668 1,641 1,668 4,200
2012/11/09 1,677 1,707 1,661 1,676 3,100
2012/11/08 1,682 1,724 1,682 1,717 2,500
2012/11/07 1,725 1,727 1,707 1,719 2,300
2012/11/06 1,717 1,740 1,711 1,722 2,400
2012/11/05 1,775 1,775 1,710 1,728 6,200
2012/11/02 1,778 1,779 1,764 1,775 3,000
2012/11/01 1,733 1,779 1,733 1,779 1,700
2012/10/31 1,751 1,781 1,740 1,773 4,000
2012/10/30 1,790 1,794 1,734 1,769 5,200
2012/10/29 1,776 1,788 1,770 1,787 2,600
2012/10/26 1,776 1,776 1,743 1,772 3,500
2012/10/25 1,780 1,780 1,725 1,776 9,200
2012/10/24 1,715 1,754 1,714 1,754 3,400
2012/10/23 1,750 1,785 1,734 1,754 4,500
2012/10/22 1,704 1,724 1,674 1,724 6,300
2012/10/19 1,674 1,700 1,674 1,700 6,300
2012/10/18 1,670 1,685 1,659 1,685 4,500
2012/10/17 1,664 1,664 1,622 1,657 3,000
2012/10/16 1,599 1,636 1,599 1,631 3,700
2012/10/15 1,599 1,599 1,590 1,594 1,700
2012/10/12 1,609 1,609 1,570 1,585 3,200
2012/10/11 1,601 1,637 1,580 1,590 3,200
2012/10/10 1,616 1,620 1,616 1,620 900
2012/10/09 1,652 1,680 1,631 1,638 2,900
2012/10/05 1,654 1,654 1,644 1,651 1,500
2012/10/04 1,693 1,693 1,631 1,653 3,800
2012/10/03 1,648 1,674 1,622 1,663 2,800
2012/10/02 1,659 1,659 1,631 1,638 2,300
2012/10/01 1,641 1,649 1,640 1,649 1,900
2012/09/28 1,698 1,698 1,657 1,659 3,600
2012/09/27 1,699 1,705 1,674 1,697 2,300
2012/09/26 1,671 1,709 1,650 1,699 10,200
2012/09/25 1,657 1,713 1,633 1,713 10,100
2012/09/24 1,659 1,665 1,640 1,657 12,800
2012/09/21 1,683 1,698 1,661 1,698 7,200
2012/09/20 1,683 1,685 1,640 1,683 8,300
2012/09/19 1,667 1,699 1,667 1,696 6,000
2012/09/18 1,627 1,692 1,627 1,667 5,800
2012/09/14 1,627 1,654 1,622 1,625 9,500
2012/09/13 1,665 1,665 1,609 1,621 3,200
2012/09/12 1,580 1,625 1,570 1,625 4,600
2012/09/11 1,576 1,576 1,550 1,576 2,700
2012/09/10 1,585 1,600 1,584 1,597 800
2012/09/07 1,595 1,607 1,575 1,585 8,800
2012/09/06 1,571 1,600 1,550 1,590 6,300
2012/09/05 1,591 1,600 1,578 1,589 5,200
2012/09/04 1,675 1,675 1,589 1,591 11,800
2012/09/03 1,729 1,730 1,662 1,669 7,200
2012/08/31 1,761 1,789 1,761 1,765 2,500
2012/08/30 1,800 1,800 1,793 1,794 1,800
2012/08/29 1,799 1,835 1,799 1,816 1,800
2012/08/28 1,833 1,833 1,782 1,809 4,500
2012/08/27 1,838 1,843 1,800 1,820 8,100
2012/08/24 1,834 1,845 1,833 1,840 3,600
2012/08/23 1,817 1,835 1,817 1,834 2,900
2012/08/22 1,845 1,845 1,826 1,844 4,200
2012/08/21 1,828 1,848 1,828 1,845 6,100
2012/08/20 1,822 1,835 1,800 1,835 5,200
2012/08/17 1,829 1,850 1,820 1,850 8,900
2012/08/16 1,786 1,829 1,762 1,829 4,400
2012/08/15 1,807 1,809 1,768 1,799 2,800
2012/08/14 1,720 1,810 1,720 1,807 7,900
2012/08/13 1,714 1,730 1,712 1,730 1,800
2012/08/10 1,706 1,718 1,699 1,702 2,700
2012/08/09 1,718 1,718 1,664 1,699 2,600
2012/08/08 1,680 1,721 1,649 1,708 3,600
2012/08/07 1,673 1,725 1,673 1,706 1,100
2012/08/06 1,676 1,713 1,674 1,713 1,200
2012/08/03 1,709 1,710 1,655 1,655 1,400
2012/08/02 1,740 1,745 1,719 1,720 4,100
2012/08/01 1,728 1,765 1,719 1,748 1,400
2012/07/31 1,734 1,773 1,734 1,740 2,200
2012/07/30 1,760 1,774 1,721 1,774 3,100
2012/07/27 1,796 1,796 1,738 1,760 4,200
2012/07/26 1,798 1,798 1,731 1,785 3,900
2012/07/25 1,761 1,780 1,760 1,779 11,900
2012/07/24 1,780 1,785 1,771 1,783 19,300
2012/07/23 1,791 1,795 1,778 1,780 17,100
2012/07/20 1,798 1,799 1,778 1,799 19,600
2012/07/19 1,779 1,798 1,778 1,798 13,300
2012/07/18 1,782 1,782 1,766 1,772 8,600
2012/07/17 1,775 1,786 1,774 1,774 7,300
2012/07/13 1,783 1,791 1,775 1,775 8,800
2012/07/12 1,798 1,805 1,791 1,795 3,000
2012/07/11 1,815 1,818 1,798 1,799 4,000
2012/07/10 1,831 1,831 1,815 1,815 6,000
2012/07/09 1,807 1,839 1,807 1,821 2,500
2012/07/06 1,809 1,840 1,805 1,805 6,800
2012/07/05 1,770 1,809 1,770 1,794 3,700
2012/07/04 1,775 1,789 1,763 1,780 8,400
2012/07/03 1,740 1,780 1,735 1,764 6,900
2012/07/02 1,797 1,797 1,740 1,740 2,800
2012/06/29 1,763 1,819 1,756 1,797 5,900
2012/06/28 1,800 1,805 1,781 1,803 5,100
2012/06/27 1,788 1,799 1,781 1,799 1,600
2012/06/26 1,797 1,815 1,787 1,788 3,900
2012/06/25 1,835 1,835 1,790 1,790 5,700
2012/06/22 1,821 1,839 1,814 1,833 8,100
2012/06/21 1,790 1,820 1,787 1,820 11,300
2012/06/20 1,730 1,780 1,730 1,763 11,800
2012/06/19 1,692 1,730 1,692 1,711 5,300
2012/06/18 1,691 1,700 1,687 1,700 4,300
2012/06/15 1,670 1,692 1,670 1,687 1,900
2012/06/14 1,706 1,706 1,670 1,670 2,000
2012/06/13 1,700 1,706 1,690 1,706 3,400
2012/06/12 1,677 1,705 1,661 1,705 3,700
2012/06/11 1,700 1,721 1,677 1,677 3,300
2012/06/08 1,720 1,730 1,670 1,700 10,100
2012/06/07 1,671 1,714 1,650 1,714 3,400
2012/06/06 1,665 1,684 1,660 1,684 2,800
2012/06/05 1,678 1,700 1,648 1,664 5,300
2012/06/04 1,640 1,679 1,640 1,678 3,500
2012/06/01 1,625 1,679 1,625 1,679 6,700
2012/05/31 1,630 1,669 1,630 1,653 5,000
2012/05/30 1,643 1,706 1,643 1,706 4,000
2012/05/29 1,668 1,675 1,646 1,661 3,500
2012/05/28 1,702 1,702 1,674 1,697 3,000
2012/05/25 1,728 1,728 1,685 1,689 7,500
2012/05/24 1,656 1,710 1,644 1,710 8,400
2012/05/23 1,680 1,681 1,660 1,664 6,200
2012/05/22 1,697 1,697 1,680 1,693 5,400
2012/05/21 1,669 1,682 1,663 1,682 5,800
2012/05/18 1,670 1,672 1,643 1,672 9,200
2012/05/17 1,654 1,676 1,648 1,674 4,900
2012/05/16 1,659 1,663 1,632 1,663 5,700
2012/05/15 1,658 1,699 1,649 1,670 6,300
2012/05/14 1,642 1,699 1,642 1,659 3,600
2012/05/11 1,675 1,700 1,651 1,653 2,400
2012/05/10 1,650 1,672 1,650 1,665 6,300
2012/05/09 1,714 1,714 1,672 1,672 3,400
2012/05/08 1,671 1,714 1,640 1,714 2,300
2012/05/07 1,673 1,683 1,673 1,683 1,300
2012/05/02 1,663 1,738 1,654 1,714 5,000
2012/05/01 1,659 1,670 1,651 1,658 3,900
2012/04/27 1,658 1,669 1,620 1,669 4,300
2012/04/26 1,700 1,714 1,650 1,650 6,600
2012/04/25 1,697 1,707 1,669 1,700 9,800
2012/04/24 1,686 1,699 1,660 1,678 8,300
2012/04/23 1,670 1,692 1,670 1,679 5,200
2012/04/20 1,681 1,681 1,655 1,670 5,900
2012/04/19 1,700 1,700 1,675 1,681 5,200
2012/04/18 1,632 1,750 1,631 1,710 8,100
2012/04/17 1,640 1,646 1,625 1,632 1,800
2012/04/16 1,631 1,677 1,626 1,647 6,700
2012/04/13 1,607 1,650 1,607 1,637 3,100
2012/04/12 1,625 1,653 1,616 1,633 5,200
2012/04/11 1,612 1,666 1,603 1,612 8,800
2012/04/10 1,650 1,683 1,630 1,630 7,700
2012/04/09 1,718 1,718 1,650 1,650 13,700
2012/04/06 1,793 1,793 1,744 1,752 6,800
2012/04/05 1,771 1,799 1,762 1,787 6,800
2012/04/04 1,849 1,849 1,789 1,811 8,200
2012/04/03 1,858 1,867 1,846 1,849 4,900
2012/04/02 1,875 1,875 1,850 1,856 7,000
2012/03/30 1,874 1,882 1,841 1,868 5,600
2012/03/29 1,861 1,879 1,841 1,873 8,900
2012/03/28 1,861 1,861 1,836 1,861 5,500
2012/03/27 1,869 1,890 1,860 1,890 17,500
2012/03/26 1,882 1,883 1,854 1,863 14,200
2012/03/23 1,865 1,883 1,860 1,883 7,200
2012/03/22 1,868 1,871 1,854 1,864 11,100
2012/03/21 1,860 1,880 1,854 1,864 13,500
2012/03/19 1,843 1,873 1,842 1,865 11,400
2012/03/16 1,835 1,850 1,835 1,847 7,700
2012/03/15 1,814 1,830 1,814 1,830 4,400
2012/03/14 1,844 1,850 1,813 1,813 16,000
2012/03/13 1,781 1,847 1,776 1,809 16,200
2012/03/12 1,827 1,829 1,775 1,781 6,200
2012/03/09 1,827 1,827 1,813 1,824 22,500
2012/03/08 1,777 1,794 1,775 1,787 7,700
2012/03/07 1,783 1,783 1,752 1,780 4,800
2012/03/06 1,780 1,800 1,756 1,786 12,100
2012/03/05 1,715 1,799 1,715 1,795 20,300
2012/03/02 1,699 1,728 1,682 1,728 11,500
2012/03/01 1,700 1,708 1,660 1,708 11,000
2012/02/29 1,694 1,700 1,676 1,700 10,400
2012/02/28 1,646 1,682 1,622 1,682 7,500
2012/02/27 1,676 1,676 1,601 1,624 16,500
2012/02/24 1,617 1,665 1,615 1,662 9,900
2012/02/23 1,601 1,635 1,600 1,628 7,300
2012/02/22 1,599 1,610 1,590 1,605 13,900
2012/02/21 1,580 1,595 1,570 1,590 10,600
2012/02/20 1,550 1,578 1,550 1,578 19,400
2012/02/17 1,530 1,545 1,520 1,542 4,900
2012/02/16 1,510 1,535 1,505 1,508 9,400
2012/02/15 1,498 1,534 1,497 1,534 10,400
2012/02/14 1,492 1,498 1,479 1,498 2,200
2012/02/13 1,474 1,499 1,470 1,483 2,000
2012/02/10 1,480 1,480 1,464 1,468 3,700
2012/02/09 1,490 1,499 1,467 1,467 4,100
2012/02/08 1,418 1,515 1,418 1,510 10,200
2012/02/07 1,445 1,468 1,426 1,426 4,900
2012/02/06 1,461 1,486 1,461 1,471 3,200
2012/02/03 1,469 1,499 1,453 1,475 2,300
2012/02/02 1,439 1,486 1,439 1,471 8,700
2012/02/01 1,504 1,504 1,469 1,469 3,600
2012/01/31 1,469 1,510 1,450 1,495 6,400
2012/01/30 1,467 1,476 1,437 1,469 3,500
2012/01/27 1,480 1,480 1,470 1,476 4,000
2012/01/26 1,499 1,510 1,474 1,480 4,100
2012/01/25 1,496 1,497 1,460 1,492 16,200
2012/01/24 1,458 1,468 1,444 1,467 11,300
2012/01/23 1,416 1,440 1,415 1,439 13,200
2012/01/20 1,390 1,415 1,390 1,401 18,500
2012/01/19 1,361 1,381 1,361 1,374 4,400
2012/01/18 1,366 1,392 1,325 1,367 7,400
2012/01/17 1,355 1,379 1,355 1,367 1,700
2012/01/16 1,350 1,371 1,350 1,360 2,900
2012/01/13 1,394 1,411 1,391 1,391 4,400
2012/01/12 1,382 1,406 1,382 1,394 1,200
2012/01/11 1,420 1,420 1,408 1,408 1,500
2012/01/10 1,385 1,420 1,379 1,420 5,500
2012/01/06 1,394 1,415 1,385 1,385 2,600
2012/01/05 1,430 1,430 1,400 1,413 2,700
2012/01/04 1,415 1,445 1,415 1,431 5,400

このページの先頭へ