三菱ガス化学(4182)の株価時系列情報
三菱ガス化学(4182)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 |
|---|---|---|---|---|---|
| 2026/07/07 | 4,840 | 4,887 | 4,626 | 4,657 | 1,055,900 |
| 2026/07/06 | 4,983 | 4,985 | 4,757 | 4,851 | 956,500 |
| 2026/07/03 | 4,675 | 4,973 | 4,660 | 4,973 | 892,600 |
| 2026/07/02 | 4,990 | 5,029 | 4,822 | 4,848 | 1,862,900 |
| 2026/07/01 | 5,200 | 5,215 | 5,071 | 5,158 | 911,300 |
| 2026/06/30 | 5,140 | 5,160 | 4,978 | 5,068 | 922,000 |
| 2026/06/29 | 5,095 | 5,171 | 4,898 | 5,146 | 1,021,500 |
| 2026/06/26 | 5,286 | 5,335 | 5,021 | 5,099 | 1,158,000 |
| 2026/06/25 | 5,365 | 5,375 | 5,224 | 5,273 | 931,300 |
| 2026/06/24 | 5,244 | 5,360 | 5,159 | 5,231 | 933,100 |
| 2026/06/23 | 5,699 | 5,699 | 5,325 | 5,344 | 1,316,300 |
| 2026/06/22 | 5,420 | 5,738 | 5,418 | 5,665 | 1,178,000 |
| 2026/06/19 | 5,450 | 5,585 | 5,358 | 5,424 | 1,960,800 |
| 2026/06/18 | 5,300 | 5,398 | 5,222 | 5,358 | 1,617,200 |
| 2026/06/17 | 5,000 | 5,174 | 4,945 | 5,116 | 1,114,200 |
| 2026/06/16 | 5,020 | 5,166 | 5,012 | 5,090 | 1,221,900 |
| 2026/06/15 | 4,973 | 5,186 | 4,961 | 5,043 | 1,278,400 |
| 2026/06/12 | 4,750 | 5,076 | 4,744 | 4,903 | 2,602,400 |
| 2026/06/11 | 4,216 | 4,488 | 4,200 | 4,464 | 971,600 |
| 2026/06/10 | 4,580 | 4,621 | 4,406 | 4,426 | 1,491,700 |
| 2026/06/09 | 4,703 | 4,783 | 4,529 | 4,636 | 1,887,900 |
| 2026/06/08 | 4,700 | 4,857 | 4,640 | 4,675 | 2,430,500 |
| 2026/06/05 | 4,999 | 5,211 | 4,916 | 5,180 | 1,245,100 |
| 2026/06/04 | 5,282 | 5,364 | 5,203 | 5,277 | 830,500 |
| 2026/06/03 | 5,450 | 5,492 | 5,325 | 5,382 | 1,232,800 |
| 2026/06/02 | 5,371 | 5,414 | 5,119 | 5,250 | 1,400,800 |
| 2026/06/01 | 5,400 | 5,599 | 5,366 | 5,468 | 1,235,600 |
| 2026/05/29 | 5,520 | 5,626 | 5,450 | 5,545 | 1,292,400 |
| 2026/05/28 | 5,337 | 5,453 | 5,212 | 5,391 | 1,150,000 |
| 2026/05/27 | 5,500 | 5,521 | 5,283 | 5,401 | 1,064,900 |
| 2026/05/26 | 5,515 | 5,526 | 5,302 | 5,435 | 1,910,600 |
| 2026/05/25 | 5,250 | 5,392 | 5,217 | 5,243 | 1,654,400 |
| 2026/05/22 | 4,966 | 5,147 | 4,946 | 5,060 | 1,675,800 |
| 2026/05/21 | 4,823 | 5,081 | 4,742 | 4,974 | 2,042,100 |
| 2026/05/20 | 4,535 | 4,660 | 4,389 | 4,613 | 1,754,100 |
| 2026/05/19 | 4,630 | 4,668 | 4,466 | 4,543 | 1,709,200 |
| 2026/05/18 | 4,571 | 4,656 | 4,443 | 4,620 | 2,564,300 |
| 2026/05/15 | 4,902 | 4,943 | 4,594 | 4,641 | 2,780,200 |
| 2026/05/14 | 4,800 | 5,237 | 4,799 | 5,002 | 3,574,400 |
| 2026/05/13 | 4,740 | 4,933 | 4,650 | 4,920 | 1,754,000 |
| 2026/05/12 | 4,877 | 4,945 | 4,795 | 4,855 | 1,648,500 |
| 2026/05/11 | 4,650 | 4,739 | 4,590 | 4,737 | 1,397,900 |
| 2026/05/08 | 4,600 | 4,643 | 4,477 | 4,582 | 1,352,800 |
| 2026/05/07 | 4,480 | 4,732 | 4,445 | 4,704 | 1,614,200 |
| 2026/05/01 | 4,335 | 4,433 | 4,296 | 4,368 | 697,500 |
| 2026/04/30 | 4,352 | 4,427 | 4,335 | 4,400 | 1,287,400 |
| 2026/04/28 | 4,387 | 4,410 | 4,320 | 4,401 | 1,135,200 |
| 2026/04/27 | 4,364 | 4,410 | 4,251 | 4,364 | 1,139,000 |
| 2026/04/24 | 4,377 | 4,445 | 4,351 | 4,417 | 1,335,900 |
| 2026/04/23 | 4,329 | 4,363 | 4,212 | 4,264 | 1,199,800 |
| 2026/04/22 | 4,323 | 4,367 | 4,268 | 4,329 | 1,084,900 |
| 2026/04/21 | 4,303 | 4,389 | 4,279 | 4,322 | 1,453,800 |
| 2026/04/20 | 4,243 | 4,354 | 4,231 | 4,233 | 1,012,100 |
| 2026/04/17 | 4,242 | 4,249 | 4,166 | 4,181 | 933,000 |
| 2026/04/16 | 4,184 | 4,260 | 4,156 | 4,214 | 930,400 |
| 2026/04/15 | 4,287 | 4,335 | 4,119 | 4,184 | 1,472,400 |
| 2026/04/14 | 4,235 | 4,268 | 4,190 | 4,217 | 1,254,800 |
| 2026/04/13 | 4,110 | 4,212 | 4,083 | 4,188 | 1,196,800 |
| 2026/04/10 | 4,200 | 4,244 | 4,160 | 4,180 | 1,143,300 |
| 2026/04/09 | 4,215 | 4,215 | 4,131 | 4,137 | 1,024,400 |
| 2026/04/08 | 4,211 | 4,306 | 4,160 | 4,217 | 2,396,600 |
| 2026/04/07 | 3,922 | 3,979 | 3,890 | 3,931 | 1,459,800 |
| 2026/04/06 | 3,795 | 3,937 | 3,772 | 3,920 | 1,163,500 |
| 2026/04/03 | 3,774 | 3,809 | 3,750 | 3,807 | 1,046,900 |
| 2026/03/27 | 3,856 | 3,896 | 3,805 | 3,886 | 1,385,000 |
| 2026/03/26 | 4,100 | 4,128 | 3,890 | 3,926 | 1,353,200 |
| 2026/03/25 | 4,056 | 4,068 | 3,996 | 4,045 | 1,210,600 |
| 2026/03/24 | 3,964 | 3,969 | 3,796 | 3,846 | 1,237,100 |
| 2026/03/23 | 3,845 | 3,870 | 3,712 | 3,802 | 1,401,600 |
| 2026/03/19 | 4,050 | 4,073 | 3,971 | 3,973 | 1,370,000 |
| 2026/03/18 | 4,143 | 4,247 | 4,102 | 4,247 | 923,800 |
| 2026/03/17 | 4,203 | 4,230 | 4,014 | 4,038 | 1,122,100 |
| 2026/03/16 | 4,115 | 4,148 | 4,060 | 4,141 | 950,900 |
| 2026/03/13 | 4,006 | 4,247 | 4,005 | 4,118 | 1,769,900 |
| 2026/03/12 | 4,263 | 4,281 | 4,078 | 4,126 | 1,701,100 |
| 2026/03/11 | 4,280 | 4,400 | 4,272 | 4,342 | 2,221,700 |
| 2026/03/10 | 4,200 | 4,205 | 4,037 | 4,097 | 2,155,800 |
| 2026/03/09 | 4,182 | 4,218 | 3,976 | 4,068 | 4,176,100 |
| 2026/03/06 | 4,400 | 4,633 | 4,337 | 4,602 | 2,754,300 |
| 2026/03/05 | 4,795 | 4,835 | 4,395 | 4,415 | 2,790,300 |
| 2026/03/04 | 4,775 | 4,825 | 4,427 | 4,563 | 4,032,000 |
| 2026/03/03 | 5,446 | 5,446 | 4,865 | 4,985 | 7,744,600 |
| 2026/03/02 | 4,307 | 4,746 | 4,287 | 4,746 | 2,589,600 |
| 2026/02/27 | 4,304 | 4,423 | 4,285 | 4,364 | 1,367,700 |
| 2026/02/26 | 4,457 | 4,477 | 4,315 | 4,341 | 1,315,800 |
| 2026/02/25 | 4,524 | 4,546 | 4,385 | 4,402 | 1,437,000 |
| 2026/02/24 | 4,450 | 4,591 | 4,304 | 4,519 | 1,720,000 |
| 2026/02/20 | 4,401 | 4,438 | 4,330 | 4,405 | 920,300 |
| 2026/02/19 | 4,406 | 4,470 | 4,378 | 4,420 | 976,500 |
| 2026/02/18 | 4,250 | 4,425 | 4,230 | 4,397 | 2,018,800 |
| 2026/02/17 | 4,207 | 4,281 | 4,130 | 4,180 | 1,571,600 |
| 2026/02/16 | 4,458 | 4,510 | 4,169 | 4,177 | 3,087,800 |
| 2026/02/13 | 4,124 | 4,516 | 4,124 | 4,475 | 5,928,900 |
| 2026/02/12 | 4,099 | 4,124 | 3,915 | 4,124 | 5,313,200 |
| 2026/02/10 | 3,370 | 3,424 | 3,367 | 3,424 | 1,464,300 |
| 2026/02/09 | 3,368 | 3,388 | 3,310 | 3,356 | 1,380,600 |
| 2026/02/06 | 3,190 | 3,289 | 3,180 | 3,268 | 1,035,000 |
| 2026/02/05 | 3,299 | 3,303 | 3,198 | 3,224 | 885,000 |
| 2026/02/04 | 3,178 | 3,270 | 3,164 | 3,242 | 1,024,600 |
| 2026/02/03 | 3,104 | 3,198 | 3,099 | 3,185 | 993,500 |
| 2026/02/02 | 3,082 | 3,116 | 3,038 | 3,056 | 1,069,900 |
| 2026/01/30 | 3,048 | 3,073 | 3,017 | 3,063 | 1,241,600 |
| 2026/01/29 | 3,051 | 3,097 | 3,025 | 3,079 | 872,900 |
| 2026/01/28 | 3,070 | 3,080 | 3,019 | 3,039 | 1,244,600 |
| 2026/01/27 | 3,060 | 3,122 | 3,052 | 3,100 | 1,171,300 |
| 2026/01/26 | 3,095 | 3,144 | 3,052 | 3,052 | 1,152,800 |
| 2026/01/23 | 3,160 | 3,179 | 3,134 | 3,135 | 1,289,600 |
| 2026/01/22 | 3,127 | 3,171 | 3,115 | 3,153 | 1,240,200 |
| 2026/01/21 | 3,030 | 3,135 | 3,030 | 3,105 | 1,274,200 |
| 2026/01/20 | 3,259 | 3,280 | 3,137 | 3,148 | 2,262,900 |
| 2026/01/19 | 3,103 | 3,330 | 3,101 | 3,329 | 2,498,300 |
| 2026/01/16 | 3,055 | 3,157 | 3,050 | 3,144 | 1,264,800 |
| 2026/01/15 | 3,014 | 3,053 | 3,009 | 3,045 | 657,400 |
| 2026/01/14 | 2,988 | 3,055 | 2,981 | 3,037 | 1,335,200 |
| 2026/01/13 | 2,986 | 2,987 | 2,937 | 2,957 | 782,200 |
| 2026/01/09 | 2,893 | 2,924 | 2,890 | 2,918 | 806,500 |
| 2026/01/08 | 2,905 | 2,920 | 2,869 | 2,875 | 1,055,500 |
| 2026/01/07 | 2,903 | 2,957 | 2,895 | 2,929 | 1,153,400 |
| 2026/01/06 | 2,888 | 2,936 | 2,860 | 2,922 | 1,291,300 |
| 2026/01/05 | 2,852 | 2,892 | 2,831 | 2,860 | 973,100 |
| 2025/12/30 | 2,841 | 2,879 | 2,840 | 2,840 | 475,000 |
| 2025/12/29 | 2,900 | 2,908 | 2,850 | 2,858 | 561,400 |
| 2025/12/26 | 2,873 | 2,880 | 2,852 | 2,872 | 428,700 |
| 2025/12/25 | 2,904 | 2,904 | 2,851 | 2,864 | 422,500 |
| 2025/12/24 | 2,866 | 2,883 | 2,858 | 2,858 | 754,600 |
| 2025/12/23 | 2,850 | 2,889 | 2,845 | 2,868 | 497,100 |
| 2025/12/22 | 2,878 | 2,879 | 2,838 | 2,859 | 678,300 |
| 2025/12/19 | 2,817 | 2,845 | 2,797 | 2,828 | 1,060,500 |
| 2025/12/18 | 2,809 | 2,814 | 2,768 | 2,773 | 1,095,700 |
| 2025/12/17 | 2,850 | 2,853 | 2,784 | 2,808 | 753,000 |
| 2025/12/16 | 2,892 | 2,893 | 2,845 | 2,854 | 803,300 |
| 2025/12/15 | 2,880 | 2,907 | 2,850 | 2,900 | 919,200 |
| 2025/12/12 | 2,839 | 2,915 | 2,818 | 2,907 | 1,715,600 |
| 2025/12/11 | 2,849 | 2,862 | 2,797 | 2,810 | 1,277,400 |
| 2025/12/10 | 2,745 | 2,831 | 2,742 | 2,799 | 1,252,300 |
| 2025/12/09 | 2,735 | 2,745 | 2,719 | 2,732 | 633,400 |
| 2025/12/08 | 2,751 | 2,751 | 2,692 | 2,737 | 645,800 |
| 2025/12/05 | 2,731 | 2,752 | 2,712 | 2,713 | 864,100 |
| 2025/12/04 | 2,680 | 2,770 | 2,677 | 2,770 | 1,264,200 |
| 2025/12/03 | 2,681 | 2,727 | 2,681 | 2,699 | 1,243,100 |
| 2025/12/02 | 2,680 | 2,713 | 2,658 | 2,681 | 1,252,700 |
| 2025/12/01 | 2,696 | 2,727 | 2,659 | 2,664 | 979,500 |
| 2025/11/28 | 2,670 | 2,699 | 2,653 | 2,698 | 2,310,000 |
| 2025/11/27 | 2,600 | 2,674 | 2,594 | 2,673 | 1,771,700 |
| 2025/11/26 | 2,535 | 2,581 | 2,530 | 2,581 | 2,034,900 |
| 2025/11/25 | 2,568 | 2,570 | 2,511 | 2,530 | 1,282,000 |
| 2025/11/21 | 2,500 | 2,558 | 2,500 | 2,537 | 1,818,400 |
| 2025/11/20 | 2,592 | 2,602 | 2,538 | 2,538 | 1,734,800 |
| 2025/11/19 | 2,542 | 2,542 | 2,494 | 2,527 | 1,265,900 |
| 2025/11/18 | 2,610 | 2,618 | 2,512 | 2,512 | 2,143,100 |
| 2025/11/17 | 2,666 | 2,679 | 2,620 | 2,642 | 1,472,400 |
| 2025/11/14 | 2,650 | 2,670 | 2,627 | 2,662 | 1,564,600 |
| 2025/11/13 | 2,568 | 2,678 | 2,561 | 2,655 | 3,355,200 |
| 2025/11/12 | 2,500 | 2,604 | 2,440 | 2,570 | 6,515,600 |
| 2025/11/11 | 2,457 | 2,458 | 2,457 | 2,457 | 2,834,700 |
| 2025/11/10 | 2,928 | 2,964 | 2,910 | 2,957 | 1,524,900 |
| 2025/11/07 | 2,866 | 2,898 | 2,841 | 2,888 | 1,538,300 |
| 2025/11/06 | 2,842 | 2,880 | 2,832 | 2,835 | 723,500 |
| 2025/11/05 | 2,810 | 2,841 | 2,747 | 2,835 | 1,167,000 |
| 2025/11/04 | 2,880 | 2,942 | 2,858 | 2,860 | 1,597,000 |
| 2025/10/31 | 2,875 | 2,887 | 2,819 | 2,857 | 1,444,500 |
| 2025/10/30 | 2,851 | 2,872 | 2,839 | 2,865 | 2,296,700 |
| 2025/10/29 | 2,874 | 2,899 | 2,839 | 2,855 | 633,400 |
| 2025/10/28 | 2,953 | 2,954 | 2,858 | 2,864 | 1,165,600 |
| 2025/10/27 | 2,992 | 2,992 | 2,949 | 2,983 | 1,199,400 |
| 2025/10/24 | 2,929 | 2,990 | 2,919 | 2,980 | 1,122,500 |
| 2025/10/23 | 2,879 | 2,906 | 2,842 | 2,901 | 766,200 |
| 2025/10/22 | 2,880 | 2,899 | 2,871 | 2,891 | 1,024,600 |
| 2025/10/21 | 2,875 | 2,935 | 2,872 | 2,883 | 1,287,500 |
| 2025/10/20 | 2,880 | 2,880 | 2,838 | 2,863 | 825,900 |
| 2025/10/17 | 2,832 | 2,854 | 2,813 | 2,844 | 1,023,100 |
| 2025/10/16 | 2,850 | 2,873 | 2,814 | 2,833 | 955,000 |
| 2025/10/15 | 2,760 | 2,830 | 2,751 | 2,823 | 1,509,200 |
| 2025/10/14 | 2,660 | 2,829 | 2,656 | 2,763 | 2,236,000 |
| 2025/10/10 | 2,804 | 2,807 | 2,705 | 2,706 | 866,900 |
| 2025/10/09 | 2,773 | 2,829 | 2,773 | 2,818 | 1,323,800 |
| 2025/10/08 | 2,752 | 2,770 | 2,735 | 2,746 | 842,400 |
| 2025/10/07 | 2,800 | 2,811 | 2,760 | 2,784 | 1,013,900 |
| 2025/10/06 | 2,845 | 2,848 | 2,751 | 2,793 | 983,700 |
| 2025/10/03 | 2,793 | 2,799 | 2,731 | 2,736 | 1,192,600 |
| 2025/10/02 | 2,671 | 2,746 | 2,656 | 2,729 | 1,577,900 |
| 2025/10/01 | 2,638 | 2,694 | 2,635 | 2,659 | 1,614,600 |
| 2025/09/30 | 2,689 | 2,700 | 2,624 | 2,643 | 1,565,400 |
| 2025/09/29 | 2,732 | 2,740 | 2,702 | 2,714 | 978,400 |
| 2025/09/26 | 2,755 | 2,788 | 2,746 | 2,779 | 1,382,500 |
| 2025/09/25 | 2,740 | 2,793 | 2,730 | 2,769 | 1,095,200 |
| 2025/09/24 | 2,769 | 2,775 | 2,714 | 2,734 | 1,715,200 |
| 2025/09/22 | 2,761 | 2,847 | 2,761 | 2,791 | 1,245,300 |
| 2025/09/19 | 2,805 | 2,823 | 2,734 | 2,751 | 1,556,600 |
| 2025/09/18 | 2,746 | 2,824 | 2,697 | 2,824 | 1,708,600 |
| 2025/09/17 | 2,812 | 2,833 | 2,745 | 2,745 | 1,145,300 |
| 2025/09/16 | 2,800 | 2,850 | 2,800 | 2,843 | 1,335,600 |
| 2025/09/12 | 2,815 | 2,855 | 2,786 | 2,800 | 1,526,900 |
| 2025/09/11 | 2,753 | 2,845 | 2,753 | 2,801 | 3,075,300 |
| 2025/09/10 | 2,663 | 2,666 | 2,643 | 2,661 | 756,500 |
| 2025/09/09 | 2,726 | 2,728 | 2,672 | 2,675 | 661,800 |
| 2025/09/08 | 2,710 | 2,730 | 2,693 | 2,720 | 658,800 |
| 2025/09/05 | 2,695 | 2,706 | 2,673 | 2,693 | 787,500 |
| 2025/09/04 | 2,683 | 2,698 | 2,657 | 2,675 | 730,900 |
| 2025/09/03 | 2,687 | 2,697 | 2,653 | 2,674 | 775,600 |