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
2014/12/30 2,918 2,918 2,853 2,855 6,400
2014/12/29 2,899 2,912 2,883 2,911 4,200
2014/12/26 2,846 2,900 2,846 2,900 13,400
2014/12/25 2,855 2,888 2,850 2,876 25,400
2014/12/24 2,796 2,850 2,750 2,842 46,500
2014/12/22 2,750 2,753 2,720 2,746 18,800
2014/12/19 2,771 2,794 2,751 2,762 18,100
2014/12/18 2,770 2,770 2,745 2,751 7,700
2014/12/17 2,720 2,760 2,720 2,720 10,600
2014/12/16 2,725 2,728 2,700 2,715 9,400
2014/12/15 2,723 2,770 2,723 2,731 9,800
2014/12/12 2,769 2,819 2,754 2,754 22,800
2014/12/11 2,807 2,840 2,792 2,798 14,100
2014/12/10 2,825 2,880 2,808 2,848 12,800
2014/12/09 2,860 2,874 2,837 2,858 12,700
2014/12/08 2,900 2,900 2,865 2,874 10,400
2014/12/05 2,775 2,890 2,753 2,870 24,900
2014/12/04 2,745 2,775 2,720 2,763 15,200
2014/12/03 2,740 2,748 2,725 2,735 8,200
2014/12/02 2,733 2,733 2,708 2,716 9,200
2014/12/01 2,739 2,740 2,688 2,733 8,800
2014/11/28 2,717 2,740 2,699 2,740 6,100
2014/11/27 2,721 2,721 2,691 2,696 4,800
2014/11/26 2,743 2,749 2,710 2,733 6,800
2014/11/25 2,765 2,770 2,725 2,743 7,700
2014/11/21 2,700 2,732 2,684 2,725 13,100
2014/11/20 2,706 2,718 2,689 2,695 7,600
2014/11/19 2,691 2,710 2,680 2,682 7,600
2014/11/18 2,620 2,682 2,620 2,676 11,300
2014/11/17 2,666 2,677 2,555 2,616 13,900
2014/11/14 2,719 2,719 2,634 2,650 10,300
2014/11/13 2,625 2,700 2,625 2,669 6,000
2014/11/12 2,669 2,671 2,632 2,653 10,800
2014/11/11 2,674 2,684 2,668 2,681 7,000
2014/11/10 2,700 2,700 2,672 2,685 4,500
2014/11/07 2,729 2,729 2,677 2,703 14,500
2014/11/06 2,668 2,725 2,653 2,698 12,500
2014/11/05 2,680 2,728 2,566 2,702 19,700
2014/11/04 2,680 2,765 2,625 2,700 31,800
2014/10/31 2,504 2,552 2,454 2,518 24,200
2014/10/30 2,500 2,540 2,467 2,493 12,100
2014/10/29 2,502 2,505 2,472 2,503 4,600
2014/10/28 2,475 2,493 2,450 2,470 5,300
2014/10/27 2,509 2,509 2,451 2,489 7,400
2014/10/24 2,566 2,566 2,416 2,499 10,700
2014/10/23 2,533 2,585 2,507 2,516 5,600
2014/10/22 2,549 2,564 2,488 2,536 12,700
2014/10/21 2,572 2,572 2,461 2,485 8,900
2014/10/20 2,490 2,565 2,470 2,546 12,100
2014/10/17 2,500 2,549 2,404 2,438 15,400
2014/10/16 2,465 2,527 2,451 2,460 12,700
2014/10/15 2,538 2,567 2,485 2,509 18,400
2014/10/14 2,503 2,525 2,474 2,488 24,900
2014/10/10 2,600 2,630 2,583 2,589 15,300
2014/10/09 2,733 2,740 2,666 2,676 10,700
2014/10/08 2,740 2,750 2,710 2,718 13,500
2014/10/07 2,801 2,808 2,771 2,776 11,000
2014/10/06 2,760 2,838 2,760 2,809 16,100
2014/10/03 2,720 2,763 2,720 2,740 10,700
2014/10/02 2,745 2,745 2,701 2,718 14,100
2014/10/01 2,764 2,794 2,745 2,779 11,500
2014/09/30 2,741 2,750 2,720 2,740 8,800
2014/09/29 2,749 2,768 2,747 2,761 7,600
2014/09/26 2,730 2,757 2,703 2,744 11,500
2014/09/25 2,780 2,800 2,737 2,800 18,900
2014/09/24 2,738 2,754 2,726 2,751 10,200
2014/09/22 2,748 2,749 2,680 2,723 11,000
2014/09/19 2,650 2,761 2,643 2,761 41,800
2014/09/18 2,580 2,653 2,580 2,653 15,300
2014/09/17 2,588 2,607 2,562 2,576 20,700
2014/09/16 2,500 2,548 2,500 2,546 17,200
2014/09/12 2,512 2,529 2,481 2,496 15,600
2014/09/11 2,495 2,529 2,495 2,513 6,700
2014/09/10 2,499 2,518 2,483 2,516 13,200
2014/09/09 2,490 2,490 2,482 2,484 4,400
2014/09/08 2,485 2,500 2,480 2,493 7,000
2014/09/05 2,482 2,500 2,481 2,486 7,600
2014/09/04 2,492 2,492 2,479 2,483 5,300
2014/09/03 2,499 2,499 2,464 2,497 9,700
2014/09/02 2,443 2,494 2,435 2,485 8,500
2014/09/01 2,414 2,450 2,414 2,443 7,000
2014/08/29 2,400 2,429 2,399 2,420 6,500
2014/08/28 2,410 2,425 2,409 2,418 6,000
2014/08/27 2,395 2,421 2,395 2,416 4,600
2014/08/26 2,362 2,403 2,361 2,399 7,700
2014/08/25 2,413 2,413 2,388 2,388 3,900
2014/08/22 2,412 2,412 2,385 2,393 4,400
2014/08/21 2,415 2,415 2,384 2,412 7,600
2014/08/20 2,398 2,413 2,366 2,401 8,700
2014/08/19 2,417 2,419 2,389 2,398 6,400
2014/08/18 2,352 2,396 2,325 2,367 7,400
2014/08/15 2,311 2,343 2,310 2,324 7,900
2014/08/14 2,307 2,323 2,307 2,307 8,500
2014/08/13 2,325 2,348 2,300 2,311 13,300
2014/08/12 2,344 2,358 2,342 2,349 8,200
2014/08/11 2,349 2,380 2,348 2,374 5,900
2014/08/08 2,391 2,405 2,350 2,352 6,000
2014/08/07 2,361 2,412 2,361 2,409 7,100
2014/08/06 2,410 2,410 2,366 2,381 9,300
2014/08/05 2,419 2,433 2,370 2,391 11,400
2014/08/04 2,415 2,415 2,375 2,390 3,800
2014/08/01 2,362 2,427 2,362 2,407 9,700
2014/07/31 2,416 2,425 2,400 2,416 8,600
2014/07/30 2,430 2,435 2,386 2,416 18,600
2014/07/29 2,337 2,425 2,323 2,395 50,600
2014/07/28 2,499 2,499 2,461 2,487 15,100
2014/07/25 2,427 2,495 2,427 2,451 8,300
2014/07/24 2,486 2,487 2,436 2,443 9,100
2014/07/23 2,498 2,498 2,455 2,461 12,800
2014/07/22 2,427 2,480 2,427 2,475 20,500
2014/07/18 2,363 2,400 2,360 2,393 13,900
2014/07/17 2,348 2,368 2,330 2,365 4,700
2014/07/16 2,329 2,350 2,317 2,336 11,900
2014/07/15 2,336 2,342 2,331 2,333 5,100
2014/07/14 2,345 2,345 2,331 2,341 3,700
2014/07/11 2,334 2,345 2,328 2,340 3,400
2014/07/10 2,399 2,400 2,350 2,352 3,700
2014/07/09 2,403 2,403 2,387 2,387 2,200
2014/07/08 2,421 2,433 2,410 2,419 5,400
2014/07/07 2,448 2,450 2,434 2,442 9,600
2014/07/04 2,448 2,449 2,412 2,437 10,800
2014/07/03 2,408 2,447 2,392 2,447 10,000
2014/07/02 2,381 2,419 2,375 2,408 8,100
2014/07/01 2,372 2,425 2,338 2,381 19,900
2014/06/30 2,360 2,370 2,322 2,341 7,100
2014/06/27 2,341 2,360 2,325 2,360 8,800
2014/06/26 2,360 2,360 2,321 2,328 4,500
2014/06/25 2,369 2,373 2,339 2,339 9,500
2014/06/24 2,365 2,373 2,360 2,369 12,300
2014/06/23 2,356 2,373 2,349 2,365 13,200
2014/06/20 2,343 2,354 2,328 2,354 15,000
2014/06/19 2,347 2,365 2,260 2,344 23,300
2014/06/18 2,334 2,352 2,328 2,344 9,900
2014/06/17 2,323 2,350 2,310 2,325 9,600
2014/06/16 2,322 2,322 2,303 2,309 8,300
2014/06/13 2,367 2,367 2,316 2,322 25,200
2014/06/12 2,326 2,326 2,295 2,317 4,000
2014/06/11 2,293 2,338 2,289 2,326 10,700
2014/06/10 2,315 2,315 2,287 2,293 7,500
2014/06/09 2,329 2,329 2,283 2,305 5,700
2014/06/06 2,332 2,333 2,322 2,329 8,600
2014/06/05 2,337 2,338 2,320 2,332 5,500
2014/06/04 2,350 2,350 2,331 2,336 6,000
2014/06/03 2,360 2,362 2,300 2,338 23,800
2014/06/02 2,305 2,360 2,305 2,352 17,000
2014/05/30 2,315 2,319 2,307 2,315 8,100
2014/05/29 2,300 2,315 2,299 2,303 14,300
2014/05/28 2,316 2,320 2,300 2,303 8,200
2014/05/27 2,314 2,314 2,302 2,303 6,900
2014/05/26 2,285 2,340 2,278 2,316 25,300
2014/05/23 2,320 2,320 2,273 2,291 23,800
2014/05/22 2,330 2,330 2,300 2,302 11,200
2014/05/21 2,300 2,334 2,300 2,333 8,200
2014/05/20 2,317 2,325 2,301 2,301 7,500
2014/05/19 2,325 2,335 2,311 2,317 9,600
2014/05/16 2,307 2,319 2,298 2,303 12,500
2014/05/15 2,306 2,316 2,298 2,306 6,600
2014/05/14 2,313 2,340 2,313 2,332 10,600
2014/05/13 2,330 2,338 2,310 2,327 10,600
2014/05/12 2,322 2,322 2,272 2,303 11,100
2014/05/09 2,244 2,337 2,244 2,322 27,000
2014/05/08 2,236 2,245 2,233 2,243 8,400
2014/05/07 2,235 2,235 2,151 2,202 15,600
2014/05/02 2,227 2,237 2,220 2,228 7,600
2014/05/01 2,200 2,228 2,188 2,208 10,300
2014/04/30 2,243 2,243 2,165 2,171 8,600
2014/04/28 2,169 2,254 2,156 2,203 25,500
2014/04/25 2,140 2,169 2,139 2,161 24,000
2014/04/24 2,100 2,140 2,100 2,140 9,100
2014/04/23 2,131 2,131 2,086 2,094 8,900
2014/04/22 2,155 2,170 2,145 2,147 23,900
2014/04/21 2,130 2,147 2,119 2,145 15,300
2014/04/18 2,095 2,098 2,085 2,098 27,500
2014/04/17 2,083 2,090 2,060 2,083 66,600
2014/04/16 1,915 1,955 1,915 1,953 4,100
2014/04/15 1,923 1,947 1,903 1,903 4,200
2014/04/14 1,910 1,964 1,900 1,918 4,600
2014/04/11 1,920 1,938 1,899 1,929 7,200
2014/04/10 1,934 1,969 1,927 1,927 4,800
2014/04/09 1,965 1,989 1,920 1,925 12,000
2014/04/08 2,000 2,001 1,963 1,968 4,900
2014/04/07 2,007 2,030 2,007 2,008 3,400
2014/04/04 2,022 2,040 2,018 2,020 7,400
2014/04/03 2,047 2,077 2,028 2,031 6,300
2014/04/02 2,053 2,065 2,032 2,035 11,000
2014/04/01 2,040 2,060 2,027 2,047 10,900
2014/03/31 2,070 2,100 2,026 2,082 16,300
2014/03/28 1,997 2,059 1,988 2,059 12,100
2014/03/27 1,952 2,000 1,948 1,997 9,200
2014/03/26 1,954 1,974 1,931 1,960 10,900
2014/03/25 1,967 1,967 1,918 1,932 18,600
2014/03/24 1,910 1,953 1,910 1,944 15,200
2014/03/20 1,913 1,918 1,902 1,903 7,100
2014/03/19 1,939 1,939 1,902 1,912 9,500
2014/03/18 1,920 1,937 1,913 1,925 4,400
2014/03/17 1,920 1,934 1,891 1,905 13,300
2014/03/14 1,980 2,000 1,917 1,917 37,300
2014/03/13 2,026 2,055 2,022 2,047 4,700
2014/03/12 2,034 2,041 2,032 2,041 5,100
2014/03/11 2,056 2,070 2,046 2,064 7,900
2014/03/10 2,051 2,070 2,051 2,068 4,800
2014/03/07 2,069 2,076 2,041 2,072 5,800
2014/03/06 2,053 2,063 2,036 2,063 2,400
2014/03/05 2,050 2,066 2,037 2,037 2,300
2014/03/04 2,001 2,055 2,001 2,050 8,500
2014/03/03 2,058 2,058 2,011 2,041 5,900
2014/02/28 2,108 2,108 2,050 2,084 7,100
2014/02/27 2,120 2,120 2,075 2,080 3,100
2014/02/26 2,106 2,119 2,091 2,107 5,700
2014/02/25 2,134 2,147 2,107 2,147 7,300
2014/02/24 2,143 2,149 2,080 2,086 8,700
2014/02/21 2,070 2,135 2,046 2,128 11,700
2014/02/20 2,076 2,085 2,031 2,041 5,000
2014/02/19 2,075 2,088 2,055 2,076 3,800
2014/02/18 2,050 2,098 2,050 2,083 9,000
2014/02/17 2,062 2,062 2,006 2,045 3,900
2014/02/14 2,081 2,081 2,031 2,037 7,500
2014/02/13 2,110 2,114 2,066 2,066 7,800
2014/02/12 2,105 2,118 2,083 2,102 5,700
2014/02/10 2,089 2,110 2,071 2,086 8,100
2014/02/07 2,030 2,050 2,011 2,029 11,900
2014/02/06 2,020 2,035 1,985 2,022 15,100
2014/02/05 1,959 2,001 1,956 1,993 18,400
2014/02/04 2,010 2,010 1,908 1,954 33,500
2014/02/03 2,050 2,071 2,024 2,036 26,700
2014/01/31 2,146 2,195 2,120 2,180 15,300
2014/01/30 2,129 2,160 2,103 2,146 20,100
2014/01/29 2,114 2,189 2,114 2,179 9,900
2014/01/28 2,135 2,184 2,111 2,111 22,200
2014/01/27 2,200 2,229 2,158 2,161 15,400
2014/01/24 2,176 2,240 2,173 2,200 32,200
2014/01/23 2,302 2,307 2,273 2,276 12,100
2014/01/22 2,339 2,339 2,287 2,318 12,200
2014/01/21 2,299 2,340 2,295 2,333 19,300
2014/01/20 2,291 2,291 2,266 2,288 13,500
2014/01/17 2,214 2,301 2,207 2,266 23,100
2014/01/16 2,179 2,230 2,175 2,213 21,600
2014/01/15 2,145 2,183 2,145 2,161 16,000
2014/01/14 2,137 2,159 2,104 2,124 16,600
2014/01/10 2,136 2,146 2,108 2,143 9,200
2014/01/09 2,140 2,141 2,113 2,139 4,200
2014/01/08 2,145 2,145 2,091 2,144 9,200
2014/01/07 2,148 2,148 2,135 2,145 6,500
2014/01/06 2,138 2,148 2,126 2,140 8,200

このページの先頭へ