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 |
|---|---|---|---|---|---|
| 2026/06/12 | 4,610 | 4,620 | 4,525 | 4,560 | 62,200 |
| 2026/06/11 | 4,510 | 4,540 | 4,465 | 4,540 | 83,100 |
| 2026/06/10 | 4,580 | 4,600 | 4,520 | 4,555 | 59,600 |
| 2026/06/09 | 4,665 | 4,665 | 4,585 | 4,605 | 95,700 |
| 2026/06/08 | 4,700 | 4,770 | 4,645 | 4,665 | 87,700 |
| 2026/06/05 | 4,705 | 4,755 | 4,660 | 4,700 | 42,900 |
| 2026/06/04 | 4,655 | 4,690 | 4,610 | 4,665 | 54,900 |
| 2026/06/03 | 4,710 | 4,725 | 4,645 | 4,725 | 81,500 |
| 2026/06/02 | 4,730 | 4,730 | 4,610 | 4,660 | 106,900 |
| 2026/06/01 | 4,570 | 4,765 | 4,525 | 4,730 | 155,500 |
| 2026/05/29 | 4,530 | 4,605 | 4,520 | 4,530 | 431,100 |
| 2026/05/28 | 4,580 | 4,650 | 4,525 | 4,555 | 95,100 |
| 2026/05/27 | 4,655 | 4,675 | 4,545 | 4,580 | 69,400 |
| 2026/05/26 | 4,660 | 4,675 | 4,625 | 4,655 | 44,500 |
| 2026/05/25 | 4,695 | 4,695 | 4,595 | 4,645 | 48,600 |
| 2026/05/22 | 4,680 | 4,695 | 4,620 | 4,695 | 67,500 |
| 2026/05/21 | 4,565 | 4,700 | 4,530 | 4,680 | 80,100 |
| 2026/05/20 | 4,580 | 4,590 | 4,475 | 4,530 | 63,800 |
| 2026/05/19 | 4,575 | 4,645 | 4,550 | 4,640 | 69,200 |
| 2026/05/18 | 4,590 | 4,590 | 4,475 | 4,530 | 77,500 |
| 2026/05/15 | 4,550 | 4,600 | 4,520 | 4,580 | 56,300 |
| 2026/05/14 | 4,465 | 4,585 | 4,460 | 4,550 | 69,400 |
| 2026/05/13 | 4,405 | 4,475 | 4,380 | 4,445 | 95,200 |
| 2026/05/12 | 4,460 | 4,480 | 4,430 | 4,475 | 43,600 |
| 2026/05/11 | 4,520 | 4,560 | 4,465 | 4,490 | 65,100 |
| 2026/05/08 | 4,495 | 4,520 | 4,450 | 4,490 | 69,500 |
| 2026/05/07 | 4,445 | 4,485 | 4,425 | 4,470 | 77,700 |
| 2026/05/01 | 4,495 | 4,495 | 4,405 | 4,420 | 61,900 |
| 2026/04/30 | 4,570 | 4,570 | 4,435 | 4,490 | 120,200 |
| 2026/04/28 | 4,680 | 4,745 | 4,540 | 4,590 | 267,500 |
| 2026/04/27 | 4,750 | 4,825 | 4,725 | 4,790 | 100,700 |
| 2026/04/24 | 4,760 | 4,805 | 4,760 | 4,770 | 43,200 |
| 2026/04/23 | 4,805 | 4,840 | 4,765 | 4,830 | 56,900 |
| 2026/04/22 | 4,800 | 4,830 | 4,765 | 4,810 | 46,900 |
| 2026/04/21 | 4,855 | 4,915 | 4,765 | 4,765 | 42,900 |
| 2026/04/20 | 4,895 | 4,905 | 4,815 | 4,825 | 44,400 |
| 2026/04/17 | 4,870 | 4,925 | 4,870 | 4,875 | 31,500 |
| 2026/04/16 | 4,920 | 4,945 | 4,850 | 4,865 | 44,000 |
| 2026/04/15 | 4,840 | 4,890 | 4,835 | 4,870 | 44,200 |
| 2026/04/14 | 4,830 | 4,850 | 4,790 | 4,795 | 27,800 |
| 2026/04/13 | 4,810 | 4,825 | 4,745 | 4,770 | 47,400 |
| 2026/04/10 | 4,925 | 4,960 | 4,810 | 4,820 | 49,100 |
| 2026/04/09 | 4,930 | 4,990 | 4,920 | 4,935 | 43,500 |
| 2026/04/08 | 4,920 | 4,990 | 4,920 | 4,960 | 47,600 |
| 2026/04/07 | 4,850 | 4,900 | 4,835 | 4,895 | 50,000 |
| 2026/04/06 | 4,790 | 4,850 | 4,765 | 4,830 | 31,600 |
| 2026/04/03 | 4,715 | 4,830 | 4,700 | 4,785 | 40,900 |
| 2026/03/27 | 4,705 | 4,705 | 4,665 | 4,680 | 39,700 |
| 2026/03/26 | 4,700 | 4,715 | 4,605 | 4,650 | 40,100 |
| 2026/03/25 | 4,695 | 4,750 | 4,685 | 4,715 | 43,300 |
| 2026/03/24 | 4,645 | 4,685 | 4,635 | 4,670 | 48,600 |
| 2026/03/23 | 4,580 | 4,580 | 4,470 | 4,575 | 90,900 |
| 2026/03/19 | 4,655 | 4,675 | 4,600 | 4,600 | 65,600 |
| 2026/03/18 | 4,650 | 4,715 | 4,650 | 4,715 | 37,700 |
| 2026/03/17 | 4,700 | 4,700 | 4,640 | 4,645 | 32,300 |
| 2026/03/16 | 4,630 | 4,705 | 4,630 | 4,645 | 50,300 |
| 2026/03/13 | 4,680 | 4,700 | 4,650 | 4,650 | 49,900 |
| 2026/03/12 | 4,770 | 4,770 | 4,700 | 4,715 | 43,100 |
| 2026/03/11 | 4,825 | 4,825 | 4,765 | 4,775 | 48,300 |
| 2026/03/10 | 4,770 | 4,800 | 4,730 | 4,765 | 34,400 |
| 2026/03/09 | 4,650 | 4,735 | 4,605 | 4,700 | 76,000 |
| 2026/03/06 | 4,810 | 4,820 | 4,745 | 4,805 | 60,000 |
| 2026/03/05 | 4,780 | 4,845 | 4,780 | 4,790 | 49,300 |
| 2026/03/04 | 4,740 | 4,745 | 4,660 | 4,720 | 89,600 |
| 2026/03/03 | 4,905 | 4,905 | 4,740 | 4,770 | 80,900 |
| 2026/03/02 | 4,930 | 4,965 | 4,865 | 4,900 | 55,600 |
| 2026/02/27 | 5,020 | 5,060 | 4,995 | 5,030 | 62,300 |
| 2026/02/26 | 4,900 | 4,975 | 4,900 | 4,950 | 67,300 |
| 2026/02/25 | 4,825 | 4,880 | 4,800 | 4,850 | 62,600 |
| 2026/02/24 | 4,935 | 4,940 | 4,755 | 4,760 | 115,200 |
| 2026/02/20 | 4,980 | 5,010 | 4,925 | 4,995 | 61,500 |
| 2026/02/19 | 5,020 | 5,050 | 4,995 | 5,000 | 36,900 |
| 2026/02/18 | 4,990 | 5,040 | 4,975 | 4,990 | 25,600 |
| 2026/02/17 | 5,030 | 5,030 | 4,965 | 4,990 | 31,100 |
| 2026/02/16 | 5,060 | 5,060 | 4,970 | 4,990 | 40,900 |
| 2026/02/13 | 5,160 | 5,200 | 5,070 | 5,070 | 52,800 |
| 2026/02/12 | 5,240 | 5,260 | 5,180 | 5,220 | 40,600 |
| 2026/02/10 | 5,270 | 5,360 | 5,250 | 5,270 | 57,400 |
| 2026/02/09 | 5,240 | 5,300 | 5,150 | 5,280 | 100,500 |
| 2026/02/06 | 5,210 | 5,270 | 5,080 | 5,200 | 192,800 |
| 2026/02/05 | 4,840 | 4,865 | 4,800 | 4,800 | 56,800 |
| 2026/02/04 | 4,905 | 4,905 | 4,820 | 4,825 | 63,800 |
| 2026/02/03 | 4,915 | 4,965 | 4,870 | 4,940 | 28,700 |
| 2026/02/02 | 4,890 | 4,940 | 4,855 | 4,865 | 33,100 |
| 2026/01/30 | 4,845 | 4,870 | 4,830 | 4,850 | 25,800 |
| 2026/01/29 | 4,840 | 4,885 | 4,785 | 4,850 | 46,600 |
| 2026/01/28 | 4,900 | 4,910 | 4,840 | 4,860 | 26,100 |
| 2026/01/27 | 4,970 | 4,990 | 4,895 | 4,925 | 34,300 |
| 2026/01/26 | 5,030 | 5,060 | 4,925 | 4,965 | 31,700 |
| 2026/01/23 | 5,100 | 5,120 | 5,050 | 5,100 | 21,600 |
| 2026/01/22 | 5,030 | 5,090 | 5,030 | 5,060 | 21,200 |
| 2026/01/21 | 5,010 | 5,030 | 4,955 | 5,000 | 30,300 |
| 2026/01/20 | 5,090 | 5,100 | 5,020 | 5,070 | 32,000 |
| 2026/01/19 | 5,000 | 5,080 | 4,985 | 5,050 | 26,700 |
| 2026/01/16 | 4,975 | 5,050 | 4,950 | 5,020 | 26,800 |
| 2026/01/15 | 4,970 | 5,030 | 4,970 | 4,975 | 50,700 |
| 2026/01/14 | 4,980 | 5,040 | 4,970 | 4,970 | 33,000 |
| 2026/01/13 | 5,040 | 5,060 | 4,970 | 5,000 | 43,200 |
| 2026/01/09 | 4,995 | 5,030 | 4,975 | 5,000 | 17,100 |
| 2026/01/08 | 4,985 | 5,060 | 4,960 | 5,000 | 29,100 |
| 2026/01/07 | 4,925 | 5,020 | 4,915 | 4,985 | 33,100 |
| 2026/01/06 | 4,935 | 4,975 | 4,920 | 4,955 | 24,000 |
| 2026/01/05 | 4,970 | 4,995 | 4,900 | 4,925 | 29,800 |