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

三菱ガス化学(4182)の株価時系列情報

三菱ガス化学の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 3,350 3,370 3,190 3,195 1,300,600
2018/01/17 3,310 3,340 3,280 3,290 648,000
2018/01/16 3,330 3,365 3,315 3,355 377,500
2018/01/15 3,395 3,400 3,330 3,330 361,000
2018/01/12 3,400 3,430 3,340 3,380 688,300
2018/01/11 3,350 3,400 3,345 3,390 983,100
2018/01/10 3,390 3,410 3,335 3,380 846,200
2018/01/09 3,535 3,535 3,400 3,430 793,900
2018/01/05 3,545 3,555 3,450 3,495 1,104,300
2018/01/04 3,345 3,415 3,330 3,415 887,300
2017/12/29 3,240 3,260 3,215 3,235 433,500
2017/12/28 3,300 3,305 3,260 3,265 1,272,700
2017/12/27 3,220 3,255 3,185 3,245 280,600
2017/12/26 3,250 3,255 3,210 3,225 261,400
2017/12/25 3,280 3,280 3,235 3,270 312,600
2017/12/22 3,270 3,295 3,250 3,275 513,300
2017/12/21 3,230 3,265 3,205 3,260 426,400
2017/12/20 3,215 3,235 3,185 3,230 461,100
2017/12/19 3,260 3,270 3,175 3,200 428,900
2017/12/18 3,155 3,215 3,140 3,210 539,800
2017/12/15 3,135 3,140 3,070 3,105 1,020,200
2017/12/14 3,100 3,155 3,100 3,155 768,400
2017/12/13 3,150 3,235 3,045 3,075 846,200
2017/12/12 3,185 3,200 3,150 3,175 606,000
2017/12/11 3,150 3,165 3,100 3,160 541,500
2017/12/08 3,070 3,165 3,070 3,125 706,900
2017/12/07 3,090 3,135 3,085 3,125 601,400
2017/12/06 3,120 3,145 3,065 3,080 691,600
2017/12/05 3,080 3,150 3,075 3,135 532,100
2017/12/04 3,200 3,205 3,115 3,120 527,700
2017/12/01 3,135 3,195 3,095 3,170 774,600
2017/11/30 3,200 3,205 3,135 3,140 1,334,500
2017/11/29 3,200 3,235 3,180 3,230 757,800
2017/11/28 3,265 3,280 3,175 3,180 686,200
2017/11/27 3,360 3,365 3,260 3,265 945,800
2017/11/24 3,220 3,370 3,215 3,355 1,827,500
2017/11/22 3,130 3,150 3,090 3,110 744,000
2017/11/21 3,045 3,140 3,045 3,115 954,500
2017/11/20 3,000 3,050 2,994 2,994 689,800
2017/11/17 3,115 3,125 3,025 3,025 1,185,200
2017/11/16 2,995 3,105 2,983 3,080 887,600
2017/11/15 3,050 3,070 3,000 3,015 1,516,100
2017/11/14 3,120 3,185 3,105 3,150 972,000
2017/11/13 3,125 3,135 3,070 3,105 906,800
2017/11/10 3,080 3,135 3,065 3,125 941,700
2017/11/09 3,135 3,230 3,120 3,160 1,345,500
2017/11/08 3,010 3,130 3,005 3,120 870,700
2017/11/07 2,987 3,040 2,962 3,010 799,400
2017/11/06 3,050 3,070 2,991 2,999 848,500
2017/11/02 3,010 3,075 2,997 3,030 1,117,000
2017/11/01 2,796 3,045 2,790 2,956 2,120,200
2017/10/31 2,768 2,784 2,744 2,759 911,800
2017/10/30 2,755 2,780 2,732 2,768 1,603,000
2017/10/27 2,750 2,770 2,725 2,769 864,400
2017/10/26 2,728 2,749 2,710 2,742 524,500
2017/10/25 2,745 2,774 2,718 2,724 1,034,300
2017/10/24 2,697 2,738 2,676 2,735 881,800
2017/10/23 2,722 2,723 2,674 2,705 624,300
2017/10/20 2,600 2,686 2,595 2,673 1,164,800
2017/10/19 2,578 2,591 2,568 2,589 422,300
2017/10/18 2,593 2,600 2,574 2,587 509,500
2017/10/17 2,594 2,604 2,574 2,591 570,600
2017/10/16 2,594 2,594 2,575 2,578 426,200
2017/10/13 2,577 2,581 2,549 2,575 550,100
2017/10/12 2,591 2,599 2,578 2,579 583,500
2017/10/11 2,600 2,606 2,563 2,568 768,800
2017/10/10 2,558 2,609 2,553 2,609 826,700
2017/10/06 2,580 2,600 2,573 2,589 560,100
2017/10/05 2,578 2,602 2,564 2,575 864,200
2017/10/04 2,621 2,625 2,568 2,574 883,400
2017/10/03 2,628 2,643 2,602 2,624 675,900
2017/10/02 2,633 2,638 2,601 2,606 749,400
2017/09/29 2,667 2,673 2,620 2,637 959,900
2017/09/28 2,658 2,689 2,649 2,686 736,500
2017/09/27 2,613 2,639 2,593 2,636 719,400
2017/09/26 2,630 2,644 2,607 2,617 865,900
2017/09/25 2,640 2,660 2,629 2,633 582,800
2017/09/22 2,656 2,656 2,601 2,618 750,000
2017/09/21 2,700 2,705 2,661 2,661 788,200
2017/09/20 2,720 2,732 2,695 2,702 1,601,200
2017/09/19 2,800 2,805 2,738 2,740 1,521,800
2017/09/15 2,731 2,795 2,718 2,779 1,450,700
2017/09/14 2,741 2,742 2,704 2,723 856,100
2017/09/13 2,761 2,768 2,737 2,745 604,100
2017/09/12 2,809 2,813 2,738 2,755 590,100
2017/09/11 2,758 2,790 2,743 2,768 571,000
2017/09/08 2,746 2,757 2,720 2,737 778,500
2017/09/07 2,676 2,739 2,672 2,737 1,020,400
2017/09/06 2,631 2,665 2,613 2,659 692,300
2017/09/05 2,693 2,728 2,665 2,673 763,000
2017/09/04 2,694 2,710 2,672 2,680 687,400
2017/09/01 2,739 2,742 2,703 2,734 683,600
2017/08/31 2,723 2,740 2,709 2,729 647,700
2017/08/30 2,695 2,710 2,667 2,705 909,600
2017/08/29 2,719 2,731 2,692 2,702 520,000
2017/08/28 2,740 2,750 2,706 2,725 610,800
2017/08/25 2,701 2,723 2,685 2,712 562,700
2017/08/24 2,670 2,726 2,670 2,689 1,326,300
2017/08/23 2,636 2,686 2,624 2,679 2,497,800
2017/08/22 2,624 2,656 2,619 2,641 1,658,300
2017/08/21 2,670 2,685 2,651 2,653 660,400
2017/08/18 2,669 2,686 2,641 2,656 765,300
2017/08/17 2,726 2,733 2,692 2,718 626,900
2017/08/16 2,721 2,760 2,700 2,727 627,200
2017/08/15 2,758 2,765 2,706 2,706 709,500
2017/08/14 2,706 2,746 2,704 2,723 829,300
2017/08/10 2,755 2,768 2,728 2,732 1,115,700
2017/08/09 2,794 2,803 2,740 2,760 699,800
2017/08/08 2,838 2,870 2,809 2,819 782,800
2017/08/07 2,824 2,836 2,785 2,831 680,600
2017/08/04 2,776 2,822 2,762 2,795 1,026,100
2017/08/03 2,749 2,798 2,718 2,792 1,777,900
2017/08/02 2,560 2,750 2,543 2,734 2,649,800
2017/08/01 2,557 2,596 2,519 2,525 989,700
2017/07/31 2,552 2,571 2,531 2,557 767,000
2017/07/28 2,607 2,609 2,547 2,552 614,900
2017/07/27 2,624 2,639 2,594 2,612 679,300
2017/07/26 2,640 2,668 2,608 2,630 982,500
2017/07/25 2,608 2,650 2,605 2,610 1,009,400
2017/07/24 2,563 2,593 2,546 2,588 563,700
2017/07/21 2,619 2,650 2,574 2,574 1,283,500
2017/07/20 2,598 2,639 2,595 2,637 911,300
2017/07/19 2,549 2,576 2,546 2,571 623,000
2017/07/18 2,560 2,580 2,523 2,554 790,000
2017/07/14 2,505 2,549 2,504 2,547 830,100
2017/07/13 2,496 2,502 2,477 2,499 706,600
2017/07/12 2,500 2,500 2,462 2,484 746,700
2017/07/11 2,462 2,502 2,451 2,500 844,400
2017/07/10 2,466 2,475 2,443 2,457 737,100
2017/07/07 2,439 2,466 2,430 2,449 647,200
2017/07/06 2,470 2,485 2,458 2,463 811,100
2017/07/05 2,427 2,469 2,422 2,467 731,400
2017/07/04 2,451 2,460 2,404 2,417 979,400
2017/07/03 2,388 2,439 2,388 2,435 1,067,200
2017/06/30 2,352 2,387 2,352 2,375 1,369,800
2017/06/29 2,402 2,408 2,371 2,376 1,459,600
2017/06/28 2,329 2,382 2,329 2,376 1,121,600
2017/06/27 2,297 2,337 2,297 2,335 825,300
2017/06/26 2,265 2,287 2,263 2,276 631,200
2017/06/23 2,304 2,308 2,266 2,272 1,383,700
2017/06/22 2,342 2,347 2,296 2,297 1,185,100
2017/06/21 2,344 2,351 2,325 2,331 976,500
2017/06/20 2,271 2,351 2,271 2,348 1,465,400
2017/06/19 2,213 2,266 2,208 2,254 981,600
2017/06/16 2,200 2,229 2,187 2,206 1,625,800
2017/06/15 2,245 2,252 2,198 2,199 1,121,200
2017/06/14 2,247 2,275 2,245 2,252 1,207,300
2017/06/13 2,256 2,256 2,215 2,223 1,100,300
2017/06/12 2,264 2,301 2,254 2,283 963,200
2017/06/09 2,222 2,268 2,211 2,256 1,106,600
2017/06/08 2,288 2,294 2,255 2,255 876,600
2017/06/07 2,290 2,293 2,250 2,281 1,254,600
2017/06/06 2,287 2,315 2,273 2,299 846,900
2017/06/05 2,334 2,338 2,305 2,318 1,148,400
2017/06/02 2,309 2,348 2,280 2,346 1,206,200
2017/06/01 2,286 2,311 2,255 2,310 1,320,200
2017/05/31 2,226 2,293 2,226 2,284 1,895,800
2017/05/30 2,193 2,240 2,184 2,236 781,600
2017/05/29 2,189 2,199 2,171 2,188 628,500
2017/05/26 2,217 2,225 2,180 2,184 1,177,500
2017/05/25 2,248 2,255 2,203 2,222 1,255,600
2017/05/24 2,245 2,253 2,227 2,236 952,300
2017/05/23 2,238 2,249 2,223 2,225 809,500
2017/05/22 2,266 2,275 2,234 2,240 727,700
2017/05/19 2,216 2,232 2,193 2,228 755,600
2017/05/18 2,216 2,241 2,206 2,208 1,095,600
2017/05/17 2,310 2,323 2,272 2,279 904,100
2017/05/16 2,304 2,325 2,290 2,311 1,073,700
2017/05/15 2,300 2,309 2,277 2,282 1,208,000
2017/05/12 2,418 2,436 2,320 2,327 1,589,500
2017/05/11 2,449 2,451 2,399 2,418 1,234,200
2017/05/10 2,450 2,459 2,336 2,408 2,595,600
2017/05/09 2,492 2,503 2,453 2,456 1,136,800
2017/05/08 2,500 2,511 2,486 2,498 1,354,000
2017/05/02 2,438 2,454 2,424 2,453 1,014,400
2017/05/01 2,377 2,418 2,377 2,416 632,400
2017/04/28 2,416 2,433 2,374 2,382 1,325,900
2017/04/27 2,381 2,426 2,380 2,424 1,209,500
2017/04/26 2,370 2,399 2,354 2,393 1,197,400
2017/04/25 2,300 2,332 2,278 2,326 1,469,600
2017/04/24 2,319 2,332 2,283 2,289 912,900
2017/04/21 2,275 2,303 2,271 2,294 1,018,500
2017/04/20 2,263 2,274 2,236 2,242 1,105,000
2017/04/19 2,190 2,232 2,183 2,227 1,040,700
2017/04/18 2,208 2,232 2,181 2,192 463,800
2017/04/17 2,167 2,184 2,156 2,181 566,400
2017/04/14 2,188 2,210 2,175 2,186 634,400
2017/04/13 2,206 2,215 2,174 2,185 1,082,700
2017/04/12 2,228 2,247 2,222 2,239 923,500
2017/04/11 2,251 2,282 2,240 2,267 1,268,700
2017/04/10 2,319 2,319 2,268 2,297 1,599,000
2017/04/07 2,242 2,263 2,230 2,247 1,313,600
2017/04/06 2,265 2,284 2,217 2,227 916,500
2017/04/05 2,300 2,306 2,263 2,277 1,036,200
2017/04/04 2,315 2,317 2,245 2,274 1,526,800
2017/04/03 2,344 2,373 2,285 2,302 1,291,700
2017/03/31 2,364 2,369 2,312 2,312 1,106,800
2017/03/30 2,335 2,359 2,328 2,342 1,017,800
2017/03/29 2,327 2,340 2,309 2,321 707,400
2017/03/28 2,300 2,339 2,296 2,327 1,243,500
2017/03/27 2,253 2,292 2,247 2,277 1,187,800
2017/03/24 2,301 2,323 2,292 2,297 1,326,300
2017/03/23 2,296 2,310 2,270 2,278 1,760,100
2017/03/22 2,380 2,390 2,310 2,317 1,300,000
2017/03/21 2,422 2,455 2,408 2,440 1,195,300
2017/03/17 2,395 2,425 2,390 2,396 875,900
2017/03/16 2,395 2,430 2,389 2,408 1,274,500
2017/03/15 2,437 2,439 2,393 2,404 833,900
2017/03/14 2,483 2,485 2,462 2,463 580,100
2017/03/13 2,467 2,478 2,451 2,474 597,000
2017/03/10 2,470 2,480 2,444 2,461 924,300
2017/03/09 2,433 2,462 2,406 2,456 1,227,000
2017/03/08 2,414 2,445 2,401 2,444 1,121,000
2017/03/07 2,428 2,458 2,419 2,426 833,300
2017/03/06 2,406 2,443 2,391 2,432 598,400
2017/03/03 2,400 2,450 2,395 2,418 1,201,500
2017/03/02 2,449 2,464 2,391 2,398 1,133,300
2017/03/01 2,377 2,412 2,350 2,404 1,177,200
2017/02/28 2,336 2,393 2,329 2,366 1,276,400
2017/02/27 2,315 2,320 2,278 2,309 886,000
2017/02/24 2,325 2,369 2,317 2,346 1,580,900
2017/02/23 2,360 2,377 2,336 2,344 572,500
2017/02/22 2,323 2,358 2,315 2,353 970,400
2017/02/21 2,328 2,330 2,297 2,316 1,181,900
2017/02/20 2,333 2,333 2,301 2,325 811,100
2017/02/17 2,357 2,366 2,341 2,363 682,500
2017/02/16 2,370 2,373 2,344 2,357 933,400
2017/02/15 2,375 2,393 2,357 2,366 999,700
2017/02/14 2,374 2,382 2,353 2,354 679,400
2017/02/13 2,374 2,382 2,342 2,349 731,000
2017/02/10 2,305 2,338 2,296 2,338 1,142,700
2017/02/09 2,294 2,324 2,271 2,285 1,458,200
2017/02/08 2,259 2,290 2,240 2,244 1,448,600
2017/02/07 2,222 2,278 2,204 2,259 1,186,600
2017/02/06 2,123 2,266 2,121 2,235 2,333,600
2017/02/03 2,186 2,199 1,965 2,089 2,687,100
2017/02/02 2,210 2,225 2,168 2,178 1,117,500
2017/02/01 2,150 2,186 2,136 2,183 988,900
2017/01/31 2,151 2,189 2,139 2,169 791,600
2017/01/30 2,178 2,193 2,157 2,177 865,700
2017/01/27 2,153 2,211 2,138 2,185 1,382,000
2017/01/26 2,207 2,240 2,202 2,235 994,300
2017/01/25 2,150 2,179 2,146 2,173 809,700
2017/01/24 2,134 2,135 2,111 2,119 704,000
2017/01/23 2,140 2,155 2,116 2,134 642,000
2017/01/20 2,091 2,154 2,091 2,148 1,026,400
2017/01/19 2,104 2,125 2,070 2,087 873,300
2017/01/18 2,050 2,087 2,027 2,084 771,000
2017/01/17 2,100 2,110 2,067 2,067 767,700
2017/01/16 2,103 2,116 2,084 2,097 610,400
2017/01/13 2,082 2,103 2,053 2,103 1,088,400
2017/01/12 2,065 2,092 2,047 2,090 1,263,800
2017/01/11 2,030 2,067 2,011 2,056 915,400
2017/01/10 2,003 2,026 1,987 2,018 802,200
2017/01/06 1,985 2,022 1,971 2,013 859,600
2017/01/05 2,040 2,040 2,002 2,011 761,200
2017/01/04 1,995 2,037 1,980 2,037 1,104,100
2016/12/30 1,982 1,998 1,956 1,995 515,400
2016/12/29 1,989 1,991 1,963 1,982 612,800
2016/12/28 2,028 2,044 2,001 2,004 998,000
2016/12/27 2,000 2,022 1,998 2,007 524,800
2016/12/26 1,991 2,012 1,985 1,992 434,100
2016/12/22 1,961 1,993 1,952 1,991 944,100
2016/12/21 1,956 1,986 1,953 1,960 1,577,600
2016/12/20 1,982 2,010 1,922 2,005 1,102,700
2016/12/19 1,986 1,999 1,979 1,999 846,400
2016/12/16 2,000 2,009 1,981 2,004 1,037,400
2016/12/15 1,980 2,000 1,959 1,972 919,800
2016/12/14 1,936 1,965 1,930 1,965 985,500
2016/12/13 1,930 1,957 1,912 1,955 865,400
2016/12/12 1,950 1,955 1,918 1,947 1,041,100
2016/12/09 1,959 1,962 1,923 1,939 1,706,500
2016/12/08 1,874 1,924 1,862 1,919 1,899,800
2016/12/07 1,821 1,852 1,815 1,852 927,000
2016/12/06 1,829 1,829 1,801 1,821 907,800
2016/12/05 1,788 1,808 1,771 1,804 736,200
2016/12/02 1,795 1,813 1,785 1,796 1,088,200
2016/12/01 1,759 1,844 1,759 1,801 1,894,300
2016/11/30 1,734 1,753 1,718 1,734 2,206,600
2016/11/29 1,709 1,741 1,704 1,734 1,064,900
2016/11/28 1,686 1,712 1,680 1,708 823,400
2016/11/25 1,686 1,706 1,678 1,687 901,700
2016/11/24 1,730 1,730 1,677 1,686 910,400
2016/11/22 1,707 1,725 1,701 1,712 746,800
2016/11/21 1,730 1,733 1,701 1,706 920,100
2016/11/18 1,700 1,729 1,695 1,721 1,735,500
2016/11/17 1,659 1,671 1,631 1,656 1,195,800
2016/11/16 1,696 1,705 1,653 1,673 1,100,900
2016/11/15 1,697 1,707 1,671 1,672 1,100,700
2016/11/14 1,672 1,702 1,657 1,698 896,800
2016/11/11 1,685 1,685 1,657 1,663 1,382,000
2016/11/10 1,660 1,691 1,646 1,685 1,965,700
2016/11/09 1,655 1,658 1,544 1,562 1,601,400
2016/11/08 1,615 1,652 1,609 1,645 1,397,200
2016/11/07 1,579 1,612 1,571 1,610 1,338,500
2016/11/04 1,480 1,579 1,480 1,573 2,202,100
2016/11/02 1,578 1,620 1,502 1,557 2,913,600
2016/11/01 1,614 1,617 1,577 1,591 1,162,900
2016/10/31 1,594 1,618 1,594 1,618 1,036,700
2016/10/28 1,595 1,603 1,577 1,597 2,186,700

このページの先頭へ