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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,452 | 2,464 | 2,410 | 2,415 | 3,207,300 |
| 2025/08/07 | 2,566 | 2,586 | 2,550 | 2,581 | 1,234,100 |
| 2025/08/06 | 2,577 | 2,591 | 2,566 | 2,576 | 704,500 |
| 2025/08/05 | 2,585 | 2,599 | 2,566 | 2,576 | 623,200 |
| 2025/08/04 | 2,511 | 2,560 | 2,505 | 2,560 | 1,301,500 |
| 2025/08/01 | 2,605 | 2,617 | 2,580 | 2,602 | 1,383,800 |
| 2025/07/31 | 2,602 | 2,623 | 2,597 | 2,618 | 1,453,300 |
| 2025/07/30 | 2,602 | 2,621 | 2,592 | 2,609 | 524,700 |
| 2025/07/29 | 2,600 | 2,610 | 2,579 | 2,599 | 765,100 |
| 2025/07/28 | 2,618 | 2,652 | 2,613 | 2,627 | 908,800 |
| 2025/07/25 | 2,611 | 2,618 | 2,583 | 2,606 | 1,029,000 |
| 2025/07/24 | 2,570 | 2,614 | 2,560 | 2,614 | 1,225,700 |
| 2025/07/23 | 2,581 | 2,617 | 2,565 | 2,584 | 1,692,000 |
| 2025/07/22 | 2,500 | 2,540 | 2,497 | 2,531 | 803,400 |
| 2025/07/18 | 2,536 | 2,540 | 2,494 | 2,500 | 869,300 |
| 2025/07/17 | 2,510 | 2,535 | 2,499 | 2,528 | 916,000 |
| 2025/07/16 | 2,540 | 2,555 | 2,511 | 2,526 | 1,097,800 |
| 2025/07/15 | 2,578 | 2,583 | 2,520 | 2,530 | 1,575,500 |
| 2025/07/14 | 2,454 | 2,595 | 2,452 | 2,578 | 3,107,400 |
| 2025/07/11 | 2,409 | 2,454 | 2,409 | 2,425 | 1,060,400 |
| 2025/07/10 | 2,419 | 2,437 | 2,404 | 2,417 | 1,422,800 |
| 2025/07/09 | 2,366 | 2,419 | 2,366 | 2,414 | 2,655,900 |
| 2025/07/08 | 2,233 | 2,341 | 2,232 | 2,329 | 1,264,400 |
| 2025/07/07 | 2,295 | 2,305 | 2,250 | 2,250 | 704,900 |
| 2025/07/04 | 2,310 | 2,318 | 2,289 | 2,306 | 902,700 |
| 2025/07/03 | 2,242 | 2,289 | 2,230 | 2,286 | 881,900 |
| 2025/07/02 | 2,223 | 2,242 | 2,213 | 2,241 | 481,700 |
| 2025/07/01 | 2,208 | 2,239 | 2,199 | 2,232 | 825,800 |
| 2025/06/30 | 2,230 | 2,236 | 2,206 | 2,216 | 738,700 |
| 2025/06/27 | 2,206 | 2,222 | 2,196 | 2,208 | 589,800 |
| 2025/06/26 | 2,177 | 2,193 | 2,165 | 2,193 | 533,600 |
| 2025/06/25 | 2,155 | 2,173 | 2,146 | 2,162 | 532,800 |
| 2025/06/24 | 2,170 | 2,178 | 2,151 | 2,158 | 444,000 |
| 2025/06/23 | 2,157 | 2,165 | 2,134 | 2,144 | 513,400 |
| 2025/06/20 | 2,150 | 2,180 | 2,137 | 2,167 | 1,712,600 |
| 2025/06/19 | 2,187 | 2,192 | 2,155 | 2,165 | 769,900 |
| 2025/06/18 | 2,205 | 2,229 | 2,201 | 2,210 | 763,400 |
| 2025/06/17 | 2,237 | 2,245 | 2,223 | 2,230 | 1,034,400 |
| 2025/06/16 | 2,231 | 2,242 | 2,210 | 2,219 | 720,900 |
| 2025/06/13 | 2,196 | 2,222 | 2,190 | 2,192 | 884,700 |
| 2025/06/12 | 2,196 | 2,213 | 2,180 | 2,202 | 696,600 |
| 2025/06/11 | 2,175 | 2,210 | 2,172 | 2,208 | 952,300 |
| 2025/06/10 | 2,171 | 2,178 | 2,157 | 2,160 | 597,700 |
| 2025/06/09 | 2,196 | 2,204 | 2,163 | 2,171 | 567,600 |
| 2025/06/06 | 2,183 | 2,193 | 2,176 | 2,181 | 571,200 |
| 2025/06/05 | 2,150 | 2,181 | 2,146 | 2,174 | 864,500 |
| 2025/06/04 | 2,183 | 2,191 | 2,165 | 2,167 | 579,300 |
| 2025/06/03 | 2,180 | 2,200 | 2,158 | 2,182 | 800,500 |
| 2025/06/02 | 2,202 | 2,220 | 2,179 | 2,198 | 832,000 |
| 2025/05/30 | 2,142 | 2,239 | 2,142 | 2,224 | 1,702,000 |
| 2025/05/29 | 2,155 | 2,178 | 2,151 | 2,170 | 671,400 |
| 2025/05/28 | 2,183 | 2,192 | 2,148 | 2,148 | 1,144,400 |
| 2025/05/27 | 2,084 | 2,183 | 2,084 | 2,168 | 1,247,000 |
| 2025/05/26 | 2,088 | 2,090 | 2,073 | 2,087 | 529,600 |
| 2025/05/23 | 2,076 | 2,084 | 2,061 | 2,079 | 859,100 |
| 2025/05/22 | 2,083 | 2,092 | 2,076 | 2,076 | 711,300 |
| 2025/05/21 | 2,103 | 2,111 | 2,099 | 2,108 | 746,200 |
| 2025/05/20 | 2,115 | 2,121 | 2,075 | 2,082 | 1,060,700 |
| 2025/05/19 | 2,104 | 2,125 | 2,098 | 2,113 | 897,600 |
| 2025/05/16 | 2,118 | 2,122 | 2,093 | 2,114 | 917,900 |
| 2025/05/15 | 2,116 | 2,125 | 2,091 | 2,123 | 1,178,700 |
| 2025/05/14 | 2,165 | 2,177 | 2,098 | 2,127 | 1,289,800 |
| 2025/05/13 | 2,187 | 2,227 | 2,110 | 2,165 | 2,832,200 |
| 2025/05/12 | 2,250 | 2,260 | 2,226 | 2,255 | 760,300 |
| 2025/05/09 | 2,235 | 2,239 | 2,218 | 2,227 | 589,400 |
| 2025/05/08 | 2,189 | 2,204 | 2,182 | 2,193 | 717,200 |
| 2025/05/07 | 2,216 | 2,224 | 2,198 | 2,198 | 497,800 |
| 2025/05/02 | 2,204 | 2,232 | 2,193 | 2,218 | 469,300 |
| 2025/05/01 | 2,173 | 2,199 | 2,168 | 2,187 | 381,800 |
| 2025/04/30 | 2,195 | 2,205 | 2,158 | 2,173 | 666,000 |
| 2025/04/28 | 2,179 | 2,185 | 2,157 | 2,173 | 1,062,300 |
| 2025/04/25 | 2,158 | 2,188 | 2,157 | 2,178 | 585,100 |
| 2025/04/24 | 2,137 | 2,162 | 2,130 | 2,147 | 621,600 |
| 2025/04/23 | 2,164 | 2,166 | 2,118 | 2,135 | 600,500 |
| 2025/04/22 | 2,078 | 2,111 | 2,069 | 2,104 | 702,600 |
| 2025/04/21 | 2,135 | 2,141 | 2,078 | 2,094 | 923,900 |
| 2025/04/18 | 2,155 | 2,155 | 2,138 | 2,151 | 626,500 |
| 2025/04/17 | 2,124 | 2,146 | 2,119 | 2,145 | 351,900 |
| 2025/04/16 | 2,146 | 2,162 | 2,115 | 2,125 | 457,000 |
| 2025/04/15 | 2,151 | 2,159 | 2,145 | 2,155 | 568,000 |
| 2025/04/14 | 2,146 | 2,166 | 2,130 | 2,151 | 662,300 |
| 2025/04/11 | 2,055 | 2,116 | 2,036 | 2,107 | 633,900 |
| 2025/04/10 | 2,168 | 2,168 | 2,115 | 2,148 | 756,600 |
| 2025/04/09 | 2,038 | 2,048 | 1,979 | 2,010 | 673,400 |
| 2025/04/08 | 2,039 | 2,124 | 2,039 | 2,104 | 558,400 |
| 2025/04/07 | 1,961 | 2,016 | 1,918 | 1,983 | 960,200 |
| 2025/04/04 | 2,213 | 2,226 | 2,116 | 2,161 | 823,000 |
| 2025/04/03 | 2,233 | 2,271 | 2,229 | 2,263 | 823,200 |
| 2025/04/02 | 2,350 | 2,352 | 2,324 | 2,333 | 417,200 |
| 2025/04/01 | 2,357 | 2,361 | 2,337 | 2,349 | 620,900 |
| 2025/03/31 | 2,360 | 2,362 | 2,321 | 2,326 | 836,400 |
| 2025/03/28 | 2,435 | 2,446 | 2,388 | 2,396 | 696,300 |
| 2025/03/27 | 2,465 | 2,480 | 2,450 | 2,478 | 728,000 |
| 2025/03/26 | 2,463 | 2,480 | 2,454 | 2,466 | 644,600 |
| 2025/03/25 | 2,465 | 2,478 | 2,458 | 2,462 | 579,300 |
| 2025/03/24 | 2,455 | 2,479 | 2,445 | 2,470 | 611,600 |
| 2025/03/21 | 2,460 | 2,477 | 2,450 | 2,456 | 849,500 |
| 2025/03/19 | 2,434 | 2,472 | 2,431 | 2,460 | 620,000 |
| 2025/03/18 | 2,432 | 2,448 | 2,428 | 2,430 | 607,800 |
| 2025/03/17 | 2,415 | 2,431 | 2,394 | 2,423 | 781,300 |
| 2025/03/14 | 2,350 | 2,395 | 2,343 | 2,391 | 757,500 |
| 2025/03/13 | 2,381 | 2,405 | 2,366 | 2,380 | 694,300 |
| 2025/03/12 | 2,328 | 2,368 | 2,325 | 2,352 | 714,000 |
| 2025/03/11 | 2,350 | 2,355 | 2,308 | 2,330 | 948,100 |
| 2025/03/10 | 2,357 | 2,377 | 2,353 | 2,368 | 579,100 |
| 2025/03/07 | 2,343 | 2,360 | 2,333 | 2,355 | 492,800 |
| 2025/03/06 | 2,362 | 2,377 | 2,348 | 2,360 | 777,200 |
| 2025/03/05 | 2,330 | 2,348 | 2,318 | 2,333 | 893,100 |
| 2025/03/04 | 2,280 | 2,322 | 2,280 | 2,316 | 1,336,300 |
| 2025/03/03 | 2,320 | 2,335 | 2,290 | 2,295 | 1,244,200 |
| 2025/02/28 | 2,325 | 2,337 | 2,282 | 2,292 | 1,026,600 |
| 2025/02/27 | 2,318 | 2,349 | 2,310 | 2,347 | 969,800 |
| 2025/02/26 | 2,334 | 2,338 | 2,277 | 2,295 | 1,519,800 |
| 2025/02/25 | 2,330 | 2,379 | 2,327 | 2,357 | 1,508,200 |
| 2025/02/21 | 2,348 | 2,363 | 2,337 | 2,352 | 1,173,600 |
| 2025/02/20 | 2,383 | 2,385 | 2,337 | 2,350 | 1,238,300 |
| 2025/02/19 | 2,421 | 2,429 | 2,392 | 2,392 | 1,590,000 |
| 2025/02/18 | 2,425 | 2,449 | 2,408 | 2,420 | 1,505,500 |
| 2025/02/17 | 2,500 | 2,505 | 2,454 | 2,459 | 1,699,500 |
| 2025/02/14 | 2,595 | 2,595 | 2,482 | 2,503 | 3,497,600 |
| 2025/02/13 | 2,678 | 2,725 | 2,672 | 2,724 | 988,800 |
| 2025/02/12 | 2,684 | 2,716 | 2,681 | 2,708 | 519,500 |
| 2025/02/10 | 2,696 | 2,701 | 2,676 | 2,698 | 466,900 |
| 2025/02/07 | 2,688 | 2,706 | 2,672 | 2,698 | 498,500 |
| 2025/02/06 | 2,675 | 2,695 | 2,671 | 2,688 | 685,100 |
| 2025/02/05 | 2,697 | 2,716 | 2,666 | 2,681 | 872,500 |
| 2025/02/04 | 2,673 | 2,703 | 2,657 | 2,678 | 1,103,500 |
| 2025/02/03 | 2,689 | 2,696 | 2,633 | 2,634 | 791,700 |
| 2025/01/31 | 2,703 | 2,730 | 2,695 | 2,725 | 737,100 |
| 2025/01/30 | 2,713 | 2,732 | 2,698 | 2,722 | 622,700 |
| 2025/01/29 | 2,724 | 2,743 | 2,705 | 2,714 | 678,500 |
| 2025/01/28 | 2,750 | 2,764 | 2,696 | 2,698 | 947,500 |
| 2025/01/27 | 2,809 | 2,823 | 2,779 | 2,790 | 489,300 |
| 2025/01/24 | 2,787 | 2,817 | 2,777 | 2,793 | 527,200 |
| 2025/01/23 | 2,800 | 2,814 | 2,774 | 2,802 | 447,600 |
| 2025/01/22 | 2,764 | 2,802 | 2,762 | 2,786 | 441,500 |
| 2025/01/21 | 2,778 | 2,791 | 2,753 | 2,770 | 340,400 |
| 2025/01/20 | 2,750 | 2,766 | 2,743 | 2,763 | 469,100 |
| 2025/01/17 | 2,706 | 2,741 | 2,673 | 2,730 | 693,400 |
| 2025/01/16 | 2,738 | 2,745 | 2,720 | 2,729 | 471,000 |
| 2025/01/15 | 2,729 | 2,759 | 2,728 | 2,749 | 786,500 |
| 2025/01/14 | 2,706 | 2,724 | 2,680 | 2,716 | 798,400 |
| 2025/01/10 | 2,710 | 2,733 | 2,706 | 2,722 | 465,500 |
| 2025/01/09 | 2,750 | 2,760 | 2,710 | 2,721 | 583,200 |
| 2025/01/08 | 2,777 | 2,806 | 2,752 | 2,765 | 564,100 |
| 2025/01/07 | 2,827 | 2,828 | 2,763 | 2,786 | 727,700 |
| 2025/01/06 | 2,830 | 2,836 | 2,775 | 2,786 | 731,800 |
| 2024/12/30 | 2,849 | 2,852 | 2,817 | 2,830 | 519,300 |
| 2024/12/27 | 2,798 | 2,853 | 2,791 | 2,849 | 524,200 |
| 2024/12/26 | 2,755 | 2,794 | 2,747 | 2,794 | 487,700 |
| 2024/12/25 | 2,763 | 2,765 | 2,727 | 2,765 | 446,500 |
| 2024/12/24 | 2,768 | 2,769 | 2,753 | 2,762 | 253,300 |
| 2024/12/23 | 2,715 | 2,764 | 2,703 | 2,760 | 599,100 |
| 2024/12/20 | 2,707 | 2,732 | 2,685 | 2,701 | 697,500 |
| 2024/12/19 | 2,650 | 2,703 | 2,650 | 2,690 | 484,600 |
| 2024/12/18 | 2,676 | 2,722 | 2,673 | 2,698 | 591,200 |
| 2024/12/17 | 2,694 | 2,743 | 2,673 | 2,673 | 944,300 |
| 2024/12/16 | 2,681 | 2,732 | 2,681 | 2,693 | 690,700 |
| 2024/12/13 | 2,643 | 2,676 | 2,643 | 2,670 | 731,300 |
| 2024/12/12 | 2,722 | 2,730 | 2,684 | 2,684 | 879,500 |
| 2024/12/11 | 2,684 | 2,698 | 2,669 | 2,692 | 774,000 |
| 2024/12/10 | 2,721 | 2,727 | 2,647 | 2,678 | 1,452,600 |
| 2024/12/09 | 2,749 | 2,764 | 2,731 | 2,732 | 634,800 |
| 2024/12/06 | 2,780 | 2,807 | 2,712 | 2,726 | 884,300 |
| 2024/12/05 | 2,830 | 2,845 | 2,786 | 2,787 | 672,900 |
| 2024/12/04 | 2,841 | 2,863 | 2,795 | 2,795 | 704,100 |
| 2024/12/03 | 2,838 | 2,872 | 2,834 | 2,841 | 626,800 |
| 2024/12/02 | 2,810 | 2,854 | 2,802 | 2,832 | 699,000 |
| 2024/11/29 | 2,835 | 2,844 | 2,779 | 2,818 | 1,429,700 |
| 2024/11/28 | 2,823 | 2,871 | 2,816 | 2,866 | 596,300 |
| 2024/11/27 | 2,888 | 2,898 | 2,835 | 2,838 | 808,000 |
| 2024/11/26 | 2,929 | 2,959 | 2,904 | 2,925 | 615,000 |
| 2024/11/25 | 2,956 | 2,977 | 2,932 | 2,942 | 921,700 |
| 2024/11/22 | 2,875 | 2,923 | 2,861 | 2,911 | 847,100 |
| 2024/11/21 | 2,884 | 2,903 | 2,849 | 2,849 | 1,031,900 |
| 2024/11/20 | 2,808 | 2,896 | 2,798 | 2,871 | 854,700 |
| 2024/11/19 | 2,762 | 2,793 | 2,758 | 2,787 | 648,500 |
| 2024/11/18 | 2,732 | 2,767 | 2,730 | 2,741 | 656,300 |
| 2024/11/15 | 2,764 | 2,785 | 2,740 | 2,740 | 672,700 |
| 2024/11/14 | 2,830 | 2,858 | 2,746 | 2,748 | 1,009,900 |
| 2024/11/13 | 2,788 | 2,812 | 2,765 | 2,795 | 1,128,100 |
| 2024/11/12 | 2,774 | 2,795 | 2,758 | 2,776 | 1,052,300 |
| 2024/11/11 | 2,743 | 2,835 | 2,713 | 2,734 | 1,687,200 |
| 2024/11/08 | 2,772 | 2,782 | 2,704 | 2,717 | 710,200 |
| 2024/11/07 | 2,745 | 2,773 | 2,714 | 2,749 | 795,200 |
| 2024/11/06 | 2,665 | 2,697 | 2,641 | 2,668 | 498,000 |
| 2024/11/05 | 2,650 | 2,679 | 2,634 | 2,640 | 556,700 |
| 2024/11/01 | 2,631 | 2,650 | 2,604 | 2,614 | 494,300 |
| 2024/10/31 | 2,676 | 2,720 | 2,662 | 2,690 | 496,600 |
| 2024/10/30 | 2,680 | 2,697 | 2,669 | 2,681 | 1,778,600 |
| 2024/10/29 | 2,643 | 2,665 | 2,632 | 2,661 | 496,700 |
| 2024/10/28 | 2,616 | 2,660 | 2,607 | 2,646 | 396,100 |
| 2024/10/25 | 2,655 | 2,660 | 2,611 | 2,630 | 469,300 |
| 2024/10/24 | 2,628 | 2,667 | 2,616 | 2,667 | 459,800 |
| 2024/10/23 | 2,663 | 2,690 | 2,650 | 2,663 | 383,600 |
| 2024/10/22 | 2,692 | 2,697 | 2,644 | 2,677 | 465,800 |
| 2024/10/21 | 2,708 | 2,715 | 2,684 | 2,693 | 532,000 |
| 2024/10/18 | 2,751 | 2,755 | 2,706 | 2,724 | 438,900 |
| 2024/10/17 | 2,737 | 2,738 | 2,709 | 2,717 | 448,100 |
| 2024/10/16 | 2,745 | 2,770 | 2,713 | 2,719 | 588,400 |