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
2024/04/19 2,745 2,760 2,675 2,733 1,297,200
2024/04/18 2,715 2,765 2,693 2,749 676,900
2024/04/17 2,759 2,781 2,711 2,738 949,700
2024/04/16 2,820 2,860 2,742 2,742 1,165,200
2024/04/15 2,798 2,843 2,785 2,839 732,900
2024/04/12 2,770 2,822 2,766 2,817 1,067,900
2024/04/11 2,725 2,797 2,715 2,769 995,400
2024/04/10 2,718 2,785 2,704 2,752 746,800
2024/04/09 2,678 2,729 2,671 2,724 981,200
2024/04/08 2,666 2,676 2,636 2,652 523,500
2024/04/05 2,610 2,652 2,608 2,644 740,400
2024/04/04 2,651 2,666 2,628 2,644 868,100
2024/04/03 2,535 2,616 2,530 2,608 1,152,800
2024/04/02 2,521 2,553 2,512 2,539 793,200
2024/04/01 2,590 2,603 2,506 2,535 940,800
2024/03/29 2,569 2,613 2,558 2,590 646,900
2024/03/28 2,607 2,633 2,516 2,531 1,272,500
2024/03/27 2,644 2,682 2,635 2,647 1,144,100
2024/03/26 2,622 2,653 2,610 2,627 596,000
2024/03/25 2,680 2,686 2,617 2,627 1,030,600
2024/03/22 2,663 2,679 2,640 2,670 670,700
2024/03/21 2,633 2,680 2,632 2,660 946,400
2024/03/19 2,600 2,630 2,584 2,612 912,600
2024/03/18 2,541 2,584 2,529 2,580 785,100
2024/03/15 2,494 2,529 2,483 2,517 950,000
2024/03/14 2,480 2,499 2,453 2,497 639,200
2024/03/13 2,490 2,493 2,437 2,457 659,000
2024/03/12 2,440 2,450 2,399 2,450 929,100
2024/03/11 2,533 2,551 2,440 2,465 1,016,400
2024/03/08 2,484 2,567 2,476 2,552 818,300
2024/03/07 2,542 2,568 2,495 2,506 640,800
2024/03/06 2,541 2,560 2,533 2,542 706,500
2024/03/05 2,513 2,561 2,508 2,540 678,600
2024/03/04 2,548 2,553 2,492 2,504 694,000
2024/03/01 2,453 2,523 2,449 2,515 1,144,700
2024/02/29 2,482 2,489 2,430 2,440 1,386,900
2024/02/28 2,541 2,551 2,488 2,515 1,369,700
2024/02/27 2,553 2,572 2,496 2,508 1,038,300
2024/02/26 2,604 2,608 2,551 2,564 1,083,500
2024/02/22 2,600 2,641 2,564 2,580 1,192,000
2024/02/21 2,600 2,605 2,544 2,572 1,060,400
2024/02/20 2,644 2,660 2,596 2,625 790,600
2024/02/19 2,610 2,662 2,605 2,643 967,500
2024/02/16 2,602 2,629 2,585 2,598 938,000
2024/02/15 2,535 2,600 2,532 2,580 1,195,800
2024/02/14 2,514 2,520 2,474 2,506 1,034,400
2024/02/13 2,460 2,538 2,459 2,523 2,385,600
2024/02/09 2,328 2,350 2,316 2,316 619,600
2024/02/08 2,365 2,367 2,334 2,343 807,400
2024/02/07 2,340 2,376 2,339 2,356 494,800
2024/02/06 2,388 2,388 2,351 2,351 601,500
2024/02/05 2,402 2,402 2,378 2,397 621,500
2024/02/02 2,406 2,406 2,371 2,387 604,500
2024/02/01 2,400 2,400 2,364 2,393 746,200
2024/01/31 2,400 2,422 2,390 2,422 854,100
2024/01/30 2,397 2,406 2,381 2,390 519,200
2024/01/29 2,391 2,412 2,385 2,404 627,300
2024/01/26 2,403 2,406 2,383 2,385 718,300
2024/01/25 2,406 2,423 2,397 2,423 587,500
2024/01/24 2,434 2,436 2,404 2,411 640,900
2024/01/23 2,450 2,457 2,412 2,436 942,500
2024/01/22 2,415 2,452 2,410 2,449 832,900
2024/01/19 2,440 2,440 2,397 2,402 855,900
2024/01/18 2,449 2,453 2,389 2,419 1,417,600
2024/01/17 2,457 2,500 2,451 2,455 1,374,200
2024/01/16 2,451 2,468 2,438 2,443 910,400
2024/01/15 2,402 2,482 2,402 2,459 1,194,700
2024/01/12 2,427 2,442 2,396 2,398 1,069,800
2024/01/11 2,384 2,443 2,383 2,418 1,681,600
2024/01/10 2,311 2,361 2,309 2,350 1,129,300
2024/01/09 2,338 2,362 2,302 2,311 836,700
2024/01/05 2,290 2,334 2,290 2,320 833,000
2024/01/04 2,256 2,296 2,233 2,281 826,100
2023/12/29 2,250 2,261 2,241 2,256 435,700
2023/12/28 2,226 2,255 2,226 2,247 306,400
2023/12/27 2,259 2,259 2,240 2,245 373,700
2023/12/26 2,253 2,257 2,228 2,233 390,900
2023/12/25 2,270 2,270 2,239 2,244 483,600
2023/12/22 2,220 2,243 2,218 2,229 519,300
2023/12/21 2,214 2,220 2,204 2,216 591,300
2023/12/20 2,202 2,245 2,202 2,225 846,000
2023/12/19 2,200 2,208 2,186 2,200 780,300
2023/12/18 2,200 2,213 2,187 2,194 665,100
2023/12/15 2,176 2,220 2,173 2,210 1,222,800
2023/12/14 2,222 2,234 2,175 2,178 774,900
2023/12/13 2,232 2,246 2,221 2,222 832,200
2023/12/12 2,263 2,266 2,215 2,217 967,300
2023/12/11 2,227 2,245 2,218 2,235 724,600
2023/12/08 2,275 2,279 2,209 2,217 1,024,900
2023/12/07 2,301 2,312 2,280 2,282 604,400
2023/12/06 2,265 2,308 2,245 2,301 1,337,900
2023/12/05 2,280 2,312 2,278 2,278 700,700
2023/12/04 2,307 2,309 2,273 2,294 1,354,100
2023/12/01 2,340 2,348 2,309 2,323 1,036,100
2023/11/30 2,295 2,345 2,290 2,338 1,307,700
2023/11/29 2,300 2,334 2,298 2,316 767,000
2023/11/28 2,319 2,328 2,297 2,313 530,900
2023/11/27 2,347 2,356 2,319 2,323 951,600
2023/11/24 2,307 2,360 2,302 2,343 1,388,600
2023/11/22 2,260 2,297 2,255 2,264 799,700
2023/11/21 2,255 2,272 2,251 2,265 1,108,500
2023/11/20 2,309 2,335 2,277 2,284 1,382,800
2023/11/17 2,285 2,311 2,274 2,310 1,128,100
2023/11/16 2,316 2,316 2,270 2,296 1,112,900
2023/11/15 2,294 2,326 2,288 2,317 1,460,600
2023/11/14 2,267 2,299 2,254 2,275 1,350,400
2023/11/13 2,220 2,253 2,215 2,243 1,407,200
2023/11/10 2,201 2,222 2,185 2,218 2,004,700
2023/11/09 2,180 2,215 2,161 2,206 4,549,400
2023/11/08 2,039 2,058 1,973 1,977 1,229,400
2023/11/07 2,071 2,089 2,064 2,069 821,800
2023/11/06 2,084 2,089 2,060 2,083 862,900
2023/11/02 2,085 2,094 2,044 2,065 618,900
2023/11/01 2,050 2,074 2,047 2,069 959,300
2023/10/31 2,001 2,030 1,985 2,028 673,500
2023/10/30 1,997 1,999 1,972 1,990 659,500
2023/10/27 1,984 2,012 1,978 2,012 813,300
2023/10/26 1,987 1,989 1,953 1,959 691,900
2023/10/25 2,019 2,022 1,989 1,997 689,100
2023/10/24 1,988 2,006 1,957 2,002 572,400
2023/10/23 2,020 2,028 1,986 1,992 622,200
2023/10/20 2,018 2,030 2,004 2,020 579,900
2023/10/19 2,006 2,035 2,004 2,018 444,000
2023/10/18 2,030 2,039 2,012 2,019 545,200
2023/10/17 2,029 2,044 2,001 2,008 469,900
2023/10/16 2,030 2,057 2,000 2,008 749,600
2023/10/13 2,033 2,054 2,029 2,043 608,900
2023/10/12 2,015 2,055 2,013 2,054 1,021,700
2023/10/11 2,013 2,019 2,000 2,007 563,600
2023/10/10 1,993 2,005 1,989 2,004 768,700
2023/10/06 1,958 1,977 1,946 1,963 791,600
2023/10/05 1,929 1,960 1,923 1,959 921,500
2023/10/04 1,943 1,951 1,919 1,929 923,500
2023/10/03 2,009 2,010 1,955 1,956 997,600
2023/10/02 2,033 2,048 2,016 2,018 613,100
2023/09/29 2,051 2,056 2,001 2,013 1,070,100
2023/09/28 2,066 2,075 2,050 2,057 951,500
2023/09/27 2,100 2,108 2,082 2,108 854,800
2023/09/26 2,109 2,119 2,099 2,103 998,000
2023/09/25 2,133 2,134 2,108 2,120 976,200
2023/09/22 2,122 2,144 2,115 2,130 842,900
2023/09/21 2,141 2,160 2,126 2,133 986,800
2023/09/20 2,163 2,170 2,142 2,142 1,275,300
2023/09/19 2,120 2,150 2,117 2,150 988,800
2023/09/15 2,131 2,134 2,108 2,120 1,561,000
2023/09/14 2,094 2,102 2,080 2,102 935,300
2023/09/13 2,083 2,092 2,071 2,085 886,400
2023/09/12 2,070 2,085 2,066 2,077 758,300
2023/09/11 2,063 2,069 2,046 2,056 531,300
2023/09/08 2,057 2,070 2,040 2,042 999,100
2023/09/07 2,080 2,099 2,070 2,074 895,000
2023/09/06 2,060 2,084 2,060 2,081 919,800
2023/09/05 2,063 2,078 2,051 2,076 725,800
2023/09/04 2,031 2,063 2,022 2,062 1,357,900
2023/09/01 1,983 2,019 1,978 2,017 1,307,300
2023/08/31 1,956 1,990 1,951 1,986 1,497,400
2023/08/30 1,953 1,971 1,952 1,962 949,200
2023/08/29 1,955 1,957 1,946 1,949 860,900
2023/08/28 1,940 1,953 1,928 1,953 1,128,000
2023/08/25 1,928 1,938 1,919 1,923 1,306,200
2023/08/24 1,937 1,944 1,927 1,940 890,400
2023/08/23 1,931 1,948 1,925 1,948 922,800
2023/08/22 1,940 1,952 1,933 1,943 1,334,000
2023/08/21 1,950 1,956 1,940 1,952 1,008,600
2023/08/18 1,941 1,952 1,936 1,948 1,224,100
2023/08/17 1,954 1,954 1,916 1,938 1,257,000
2023/08/16 1,970 1,973 1,950 1,950 1,148,800
2023/08/15 1,983 1,996 1,981 1,984 954,800
2023/08/14 2,020 2,025 1,988 1,994 899,500
2023/08/10 1,983 2,028 1,976 2,016 1,022,400
2023/08/09 2,001 2,007 1,971 1,984 1,739,100
2023/08/08 2,002 2,024 1,978 2,017 2,216,100
2023/08/07 2,037 2,042 2,017 2,032 1,511,200
2023/08/04 2,088 2,103 2,046 2,049 1,453,900
2023/08/03 2,130 2,139 2,097 2,098 887,700
2023/08/02 2,149 2,191 2,146 2,150 782,400
2023/08/01 2,145 2,174 2,145 2,165 984,200
2023/07/31 2,130 2,139 2,119 2,129 700,500
2023/07/28 2,089 2,114 2,079 2,110 991,500
2023/07/27 2,120 2,120 2,097 2,108 900,000
2023/07/26 2,150 2,152 2,124 2,130 921,000
2023/07/25 2,126 2,134 2,121 2,123 836,100
2023/07/24 2,131 2,137 2,118 2,126 608,500
2023/07/21 2,130 2,132 2,108 2,110 479,500
2023/07/20 2,140 2,153 2,130 2,130 432,700
2023/07/19 2,138 2,144 2,127 2,135 614,900
2023/07/18 2,115 2,121 2,102 2,121 497,800
2023/07/14 2,116 2,130 2,109 2,117 579,800
2023/07/13 2,129 2,135 2,115 2,116 547,900
2023/07/12 2,155 2,157 2,103 2,116 590,300
2023/07/11 2,194 2,208 2,130 2,136 1,276,500
2023/07/10 2,150 2,180 2,139 2,165 1,580,400
2023/07/07 2,114 2,133 2,101 2,128 1,335,300
2023/07/06 2,113 2,121 2,099 2,110 742,400
2023/07/05 2,111 2,124 2,102 2,123 630,300
2023/07/04 2,129 2,131 2,113 2,116 766,300
2023/07/03 2,108 2,130 2,096 2,122 996,600
2023/06/30 2,100 2,107 2,067 2,091 800,000
2023/06/29 2,120 2,123 2,088 2,092 799,400
2023/06/28 2,091 2,104 2,074 2,104 741,800

このページの先頭へ