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
2026/03/27 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
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

このページの先頭へ