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
2013/12/30 2,120 2,135 2,108 2,131 11,400
2013/12/27 2,080 2,116 2,080 2,110 8,600
2013/12/26 2,089 2,103 2,076 2,092 8,500
2013/12/25 2,100 2,100 2,058 2,088 19,300
2013/12/24 2,088 2,089 2,061 2,089 24,700
2013/12/20 2,081 2,088 2,070 2,088 16,200
2013/12/19 2,090 2,092 2,056 2,092 16,500
2013/12/18 2,077 2,095 2,075 2,087 13,600
2013/12/17 2,050 2,079 2,043 2,070 10,300
2013/12/16 2,045 2,065 2,035 2,038 6,800
2013/12/13 2,021 2,046 2,021 2,032 25,900
2013/12/12 2,060 2,060 2,032 2,042 2,900
2013/12/11 2,040 2,060 2,040 2,050 6,300
2013/12/10 2,040 2,066 2,040 2,060 7,500
2013/12/09 2,032 2,056 2,032 2,051 9,300
2013/12/06 2,023 2,036 2,022 2,031 7,400
2013/12/05 2,041 2,070 2,029 2,030 15,000
2013/12/04 2,056 2,079 2,041 2,046 9,100
2013/12/03 2,120 2,120 2,063 2,080 18,800
2013/12/02 2,087 2,134 2,063 2,105 5,500
2013/11/29 2,110 2,129 2,081 2,087 8,200
2013/11/28 2,125 2,125 2,109 2,111 5,600
2013/11/27 2,149 2,149 2,112 2,125 5,300
2013/11/26 2,142 2,159 2,108 2,159 7,300
2013/11/25 2,159 2,160 2,136 2,143 7,800
2013/11/22 2,149 2,151 2,131 2,151 9,000
2013/11/21 2,139 2,145 2,129 2,144 10,700
2013/11/20 2,146 2,147 2,129 2,136 18,400
2013/11/19 2,121 2,150 2,115 2,139 8,500
2013/11/18 2,154 2,154 2,132 2,144 3,600
2013/11/15 2,134 2,151 2,111 2,151 11,400
2013/11/14 2,100 2,135 2,093 2,131 7,400
2013/11/13 2,075 2,120 2,070 2,106 15,000
2013/11/12 2,060 2,078 2,039 2,075 7,300
2013/11/11 2,041 2,042 2,019 2,039 4,700
2013/11/08 2,021 2,070 2,021 2,038 5,700
2013/11/07 2,059 2,072 2,055 2,060 2,800
2013/11/06 2,067 2,089 2,041 2,077 6,200
2013/11/05 2,078 2,080 2,040 2,060 10,700
2013/11/01 2,137 2,137 2,070 2,082 12,900
2013/10/31 2,085 2,139 2,085 2,131 11,700
2013/10/30 2,115 2,140 2,101 2,117 8,200
2013/10/29 2,122 2,122 2,091 2,110 4,900
2013/10/28 2,123 2,135 2,114 2,128 3,700
2013/10/25 2,139 2,139 2,111 2,135 10,100
2013/10/24 2,104 2,131 2,096 2,131 5,700
2013/10/23 2,126 2,135 2,086 2,098 9,400
2013/10/22 2,119 2,137 2,102 2,126 6,900
2013/10/21 2,096 2,098 2,090 2,097 5,800
2013/10/18 2,125 2,125 2,086 2,096 7,700
2013/10/17 2,123 2,129 2,100 2,113 4,700
2013/10/16 2,081 2,100 2,081 2,098 2,200
2013/10/15 2,122 2,122 2,073 2,106 5,300
2013/10/11 2,056 2,132 2,056 2,123 10,300
2013/10/10 2,021 2,060 2,021 2,052 4,000
2013/10/09 2,022 2,060 2,022 2,052 5,100
2013/10/08 2,021 2,066 2,021 2,033 5,600
2013/10/07 2,051 2,062 2,041 2,041 5,900
2013/10/04 2,080 2,134 2,075 2,075 6,300
2013/10/03 2,080 2,123 2,077 2,113 8,200
2013/10/02 2,133 2,140 2,103 2,103 7,000
2013/10/01 2,144 2,145 2,110 2,138 4,600
2013/09/30 2,146 2,146 2,115 2,136 3,400
2013/09/27 2,134 2,145 2,101 2,145 6,300
2013/09/26 2,098 2,135 2,089 2,133 4,000
2013/09/25 2,146 2,146 2,118 2,126 6,800
2013/09/24 2,096 2,150 2,092 2,144 9,800
2013/09/20 2,084 2,100 2,082 2,094 12,600
2013/09/19 2,090 2,099 2,071 2,099 11,000
2013/09/18 2,069 2,081 2,069 2,077 8,700
2013/09/17 2,074 2,099 2,068 2,068 7,200
2013/09/13 2,064 2,074 2,064 2,074 14,800
2013/09/12 2,070 2,075 2,060 2,068 4,600
2013/09/11 2,087 2,087 2,060 2,075 4,800
2013/09/10 2,077 2,092 2,071 2,084 12,100
2013/09/09 2,074 2,088 2,065 2,076 8,700
2013/09/06 2,092 2,092 2,061 2,078 4,800
2013/09/05 2,121 2,121 2,065 2,079 3,500
2013/09/04 2,085 2,140 2,082 2,091 6,900
2013/09/03 2,082 2,090 2,070 2,085 5,000
2013/09/02 2,153 2,153 2,075 2,082 6,600
2013/08/30 2,090 2,112 2,051 2,053 10,800
2013/08/29 2,089 2,090 2,060 2,079 4,700
2013/08/28 2,084 2,098 2,076 2,076 3,900
2013/08/27 2,125 2,140 2,106 2,134 3,700
2013/08/26 2,162 2,180 2,121 2,125 4,600
2013/08/23 2,155 2,180 2,135 2,180 8,800
2013/08/22 2,120 2,151 2,088 2,150 4,400
2013/08/21 2,149 2,177 2,107 2,120 7,200
2013/08/20 2,091 2,120 2,088 2,099 7,800
2013/08/19 2,123 2,130 2,095 2,117 5,600
2013/08/16 2,137 2,147 2,109 2,109 2,000
2013/08/15 2,184 2,184 2,131 2,137 3,900
2013/08/14 2,137 2,185 2,133 2,185 5,900
2013/08/13 2,108 2,137 2,105 2,137 2,200
2013/08/12 2,101 2,121 2,080 2,107 2,500
2013/08/09 2,120 2,150 2,092 2,100 7,800
2013/08/08 2,110 2,160 2,098 2,098 6,700
2013/08/07 2,130 2,145 2,129 2,129 1,600
2013/08/06 2,142 2,192 2,139 2,163 7,400
2013/08/05 2,160 2,191 2,150 2,169 8,500
2013/08/02 2,198 2,200 2,140 2,200 7,800
2013/08/01 2,114 2,188 2,114 2,170 9,500
2013/07/31 2,139 2,157 2,069 2,109 16,500
2013/07/30 2,140 2,197 2,090 2,188 15,400
2013/07/29 2,200 2,200 2,131 2,140 15,300
2013/07/26 2,210 2,233 2,175 2,200 16,700
2013/07/25 2,240 2,240 2,200 2,210 8,000
2013/07/24 2,179 2,239 2,150 2,239 9,700
2013/07/23 2,171 2,212 2,129 2,209 22,000
2013/07/22 2,200 2,202 2,150 2,171 23,300
2013/07/19 2,233 2,246 2,151 2,181 26,700
2013/07/18 2,217 2,233 2,203 2,230 15,400
2013/07/17 2,200 2,213 2,190 2,205 11,100
2013/07/16 2,200 2,210 2,165 2,198 13,800
2013/07/12 2,162 2,196 2,162 2,187 12,900
2013/07/11 2,121 2,159 2,117 2,159 15,000
2013/07/10 2,138 2,138 2,100 2,111 4,800
2013/07/09 2,112 2,135 1,971 2,134 10,200
2013/07/08 2,140 2,140 2,112 2,112 4,600
2013/07/05 2,097 2,112 2,058 2,112 4,600
2013/07/04 2,100 2,100 2,090 2,095 12,000
2013/07/03 2,066 2,100 2,065 2,100 9,800
2013/07/02 2,075 2,075 2,043 2,065 6,700
2013/07/01 2,089 2,089 2,065 2,074 3,200
2013/06/28 2,029 2,073 1,969 2,073 13,600
2013/06/27 1,965 2,000 1,905 2,000 3,200
2013/06/26 2,010 2,010 1,931 1,964 3,300
2013/06/25 2,024 2,024 1,974 2,013 6,800
2013/06/24 2,031 2,037 2,000 2,015 10,400
2013/06/21 1,991 2,008 1,959 1,991 12,100
2013/06/20 1,999 2,012 1,987 1,998 11,300
2013/06/19 1,970 1,996 1,970 1,995 5,300
2013/06/18 1,954 1,965 1,944 1,957 3,300
2013/06/17 1,872 1,963 1,871 1,954 9,400
2013/06/14 1,930 1,930 1,853 1,853 20,200
2013/06/13 1,896 1,896 1,850 1,850 5,700
2013/06/12 1,895 1,919 1,883 1,896 5,000
2013/06/11 1,950 1,950 1,891 1,920 6,200
2013/06/10 1,899 1,940 1,899 1,933 8,100
2013/06/07 1,910 1,928 1,860 1,890 10,500
2013/06/06 2,004 2,033 1,993 1,993 8,200
2013/06/05 1,990 2,105 1,990 2,051 31,500
2013/06/04 1,922 1,986 1,920 1,950 11,200
2013/06/03 1,947 1,981 1,924 1,925 6,100
2013/05/31 1,909 1,955 1,909 1,947 6,700
2013/05/30 1,906 1,963 1,901 1,901 9,000
2013/05/29 1,997 1,997 1,906 1,906 4,900
2013/05/28 1,943 1,970 1,935 1,935 4,400
2013/05/27 2,048 2,048 1,934 1,952 11,900
2013/05/24 1,950 2,050 1,930 2,050 13,100
2013/05/23 2,086 2,086 1,925 1,925 11,800
2013/05/22 2,116 2,116 2,081 2,088 6,100
2013/05/21 2,104 2,130 2,075 2,084 8,500
2013/05/20 2,081 2,099 2,062 2,095 8,500
2013/05/17 2,014 2,100 2,013 2,062 8,300
2013/05/16 2,042 2,054 2,010 2,022 18,600
2013/05/15 2,126 2,134 2,055 2,080 13,600
2013/05/14 2,130 2,176 2,091 2,120 15,400
2013/05/13 2,150 2,176 2,131 2,148 18,100
2013/05/10 2,107 2,139 2,105 2,119 10,700
2013/05/09 2,122 2,130 2,096 2,097 7,200
2013/05/08 2,138 2,149 2,092 2,118 8,000
2013/05/07 2,120 2,128 2,113 2,126 8,700
2013/05/02 2,081 2,102 2,060 2,085 4,900
2013/05/01 2,100 2,112 2,072 2,086 4,700
2013/04/30 2,100 2,121 2,083 2,087 16,900
2013/04/26 2,120 2,126 2,011 2,063 6,000
2013/04/25 2,135 2,135 2,120 2,132 8,600
2013/04/24 2,144 2,150 2,110 2,135 10,600
2013/04/23 2,149 2,150 2,125 2,131 10,700
2013/04/22 2,146 2,170 2,136 2,137 8,200
2013/04/19 2,120 2,140 2,108 2,127 6,900
2013/04/18 2,119 2,166 2,090 2,127 7,100
2013/04/17 2,082 2,133 2,071 2,120 11,500
2013/04/16 2,080 2,100 2,062 2,082 9,300
2013/04/15 2,146 2,178 2,108 2,111 10,100
2013/04/12 2,158 2,195 2,101 2,146 14,800
2013/04/11 2,188 2,198 2,141 2,189 10,400
2013/04/10 2,157 2,190 2,133 2,188 20,400
2013/04/09 2,127 2,156 2,124 2,143 15,300
2013/04/08 2,087 2,155 2,080 2,122 23,400
2013/04/05 2,059 2,074 2,000 2,074 21,100
2013/04/04 1,961 2,040 1,950 1,996 6,200
2013/04/03 1,956 1,997 1,955 1,988 10,200
2013/04/02 2,001 2,001 1,911 1,955 5,100
2013/04/01 1,971 2,018 1,971 2,005 13,900
2013/03/29 2,057 2,060 2,003 2,008 17,000
2013/03/28 2,065 2,069 1,999 2,060 9,600
2013/03/27 2,077 2,094 2,051 2,052 13,500
2013/03/26 2,044 2,079 2,040 2,077 18,400
2013/03/25 2,050 2,060 2,033 2,033 28,800
2013/03/22 1,968 1,968 1,938 1,938 14,000
2013/03/21 1,940 1,960 1,933 1,956 10,700
2013/03/19 1,927 1,950 1,927 1,938 10,400
2013/03/18 1,910 1,929 1,901 1,923 8,500
2013/03/15 1,889 1,900 1,865 1,899 28,700
2013/03/14 1,872 1,872 1,840 1,854 6,500
2013/03/13 1,860 1,860 1,840 1,847 8,200
2013/03/12 1,860 1,879 1,845 1,845 10,900
2013/03/11 1,866 1,866 1,856 1,860 16,200
2013/03/08 1,851 1,877 1,851 1,856 28,400
2013/03/07 1,870 1,950 1,855 1,891 12,200
2013/03/06 1,828 1,860 1,828 1,848 3,200
2013/03/05 1,863 1,876 1,821 1,823 3,500
2013/03/04 1,850 1,861 1,841 1,845 6,800
2013/03/01 1,850 1,852 1,820 1,838 4,200
2013/02/28 1,793 1,844 1,785 1,844 7,400
2013/02/27 1,821 1,822 1,790 1,792 7,400
2013/02/26 1,858 1,867 1,832 1,832 4,700
2013/02/25 1,860 1,888 1,859 1,868 10,100
2013/02/22 1,867 1,887 1,821 1,871 8,400
2013/02/21 1,882 1,908 1,802 1,867 8,900
2013/02/20 1,865 1,891 1,864 1,884 9,900
2013/02/19 1,840 1,883 1,839 1,879 6,500
2013/02/18 1,790 1,834 1,790 1,829 6,000
2013/02/15 1,805 1,805 1,772 1,777 6,000
2013/02/14 1,858 1,859 1,814 1,815 7,400
2013/02/13 1,863 1,891 1,856 1,858 4,800
2013/02/12 1,864 1,897 1,860 1,863 6,200
2013/02/08 1,881 1,889 1,849 1,854 4,500
2013/02/07 1,896 1,897 1,873 1,894 5,300
2013/02/06 1,917 1,939 1,884 1,897 7,700
2013/02/05 1,902 1,941 1,864 1,864 7,100
2013/02/04 1,950 1,952 1,932 1,941 8,200
2013/02/01 1,889 1,945 1,889 1,932 6,700
2013/01/31 1,901 1,921 1,885 1,889 6,300
2013/01/30 1,942 1,943 1,905 1,906 4,600
2013/01/29 1,940 1,940 1,908 1,921 3,100
2013/01/28 1,952 1,959 1,901 1,939 5,300
2013/01/25 1,939 1,950 1,864 1,949 13,600
2013/01/24 1,914 1,919 1,905 1,915 7,400
2013/01/23 1,900 1,915 1,900 1,914 3,200
2013/01/22 1,928 1,928 1,901 1,905 7,900
2013/01/21 1,898 1,905 1,881 1,902 9,700
2013/01/18 1,887 1,896 1,882 1,887 13,700
2013/01/17 1,861 1,880 1,856 1,870 5,700
2013/01/16 1,871 1,877 1,852 1,856 4,500
2013/01/15 1,866 1,890 1,866 1,879 6,400
2013/01/11 1,877 1,877 1,849 1,854 4,700
2013/01/10 1,820 1,853 1,820 1,847 7,200
2013/01/09 1,809 1,828 1,771 1,814 7,000
2013/01/08 1,800 1,809 1,789 1,809 4,100
2013/01/07 1,811 1,812 1,785 1,799 12,500
2013/01/04 1,790 1,860 1,790 1,850 14,000

このページの先頭へ