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(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
2026/01/08 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
2025/09/02 2,690 2,720 2,677 2,694 560,700
2025/09/01 2,681 2,700 2,649 2,670 638,600
2025/08/29 2,680 2,699 2,671 2,682 771,900
2025/08/28 2,703 2,720 2,684 2,701 1,157,900
2025/08/27 2,801 2,820 2,722 2,733 2,162,100
2025/08/26 2,620 2,710 2,599 2,651 1,408,700
2025/08/25 2,581 2,614 2,581 2,614 698,500
2025/08/22 2,586 2,599 2,570 2,574 920,100
2025/08/21 2,539 2,619 2,536 2,604 1,495,100
2025/08/20 2,511 2,540 2,500 2,515 783,600
2025/08/19 2,516 2,517 2,494 2,511 898,400
2025/08/18 2,507 2,530 2,487 2,517 1,000,000
2025/08/15 2,480 2,502 2,474 2,498 985,200
2025/08/14 2,475 2,480 2,445 2,468 1,045,300
2025/08/13 2,501 2,513 2,476 2,485 1,235,200
2025/08/12 2,460 2,504 2,441 2,493 2,062,600
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

このページの先頭へ