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

三菱ガス化学の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/07/20 2,539 2,563 2,484 2,502 476,100
2018/07/19 2,527 2,554 2,512 2,532 564,600
2018/07/18 2,565 2,578 2,524 2,525 719,400
2018/07/17 2,485 2,558 2,485 2,524 969,600
2018/07/13 2,427 2,478 2,427 2,473 648,700
2018/07/12 2,408 2,464 2,406 2,414 885,700
2018/07/11 2,454 2,463 2,414 2,451 768,000
2018/07/10 2,505 2,514 2,484 2,487 1,232,000
2018/07/09 2,506 2,514 2,464 2,508 536,100
2018/07/06 2,428 2,509 2,421 2,490 898,200
2018/07/05 2,441 2,458 2,397 2,403 586,800
2018/07/04 2,425 2,446 2,417 2,435 340,500
2018/07/03 2,449 2,477 2,427 2,445 361,300
2018/07/02 2,517 2,534 2,456 2,458 516,500
2018/06/29 2,498 2,514 2,463 2,510 630,300
2018/06/28 2,461 2,494 2,445 2,493 674,000
2018/06/27 2,496 2,496 2,449 2,467 421,000
2018/06/26 2,431 2,491 2,406 2,487 611,300
2018/06/25 2,501 2,516 2,462 2,468 428,800
2018/06/22 2,472 2,501 2,461 2,482 606,700
2018/06/21 2,509 2,549 2,484 2,506 684,100
2018/06/20 2,545 2,552 2,481 2,547 841,400
2018/06/19 2,622 2,630 2,549 2,552 695,100
2018/06/18 2,692 2,697 2,639 2,665 359,100
2018/06/15 2,740 2,746 2,693 2,712 961,600
2018/06/14 2,750 2,750 2,713 2,725 678,600
2018/06/13 2,793 2,802 2,771 2,790 584,300
2018/06/12 2,850 2,850 2,789 2,828 547,500
2018/06/11 2,788 2,835 2,784 2,823 518,300
2018/06/08 2,827 2,852 2,814 2,818 891,800
2018/06/07 2,869 2,896 2,858 2,877 646,700
2018/06/06 2,840 2,859 2,830 2,845 487,200
2018/06/05 2,886 2,898 2,850 2,861 616,900
2018/06/04 2,849 2,877 2,800 2,863 577,400
2018/06/01 2,840 2,842 2,743 2,803 951,000
2018/05/31 2,756 2,788 2,736 2,781 1,736,800
2018/05/30 2,756 2,809 2,747 2,754 749,400
2018/05/29 2,828 2,865 2,800 2,821 603,700
2018/05/28 2,862 2,869 2,821 2,833 885,000
2018/05/25 2,901 2,963 2,890 2,899 786,100
2018/05/24 2,960 2,969 2,861 2,868 867,000
2018/05/23 2,938 2,999 2,932 2,955 958,400
2018/05/22 2,929 2,950 2,916 2,935 409,800
2018/05/21 2,947 2,955 2,914 2,940 391,300
2018/05/18 2,942 2,950 2,912 2,933 469,400
2018/05/17 2,900 2,976 2,876 2,951 801,500
2018/05/16 2,858 2,889 2,836 2,882 756,900
2018/05/15 2,862 2,900 2,813 2,852 976,100
2018/05/14 2,862 2,873 2,788 2,832 682,300
2018/05/11 2,802 2,891 2,802 2,885 1,468,100
2018/05/10 2,626 2,830 2,621 2,798 2,038,400
2018/05/09 2,536 2,624 2,456 2,620 1,540,700
2018/05/08 2,518 2,562 2,510 2,532 631,400
2018/05/07 2,570 2,570 2,463 2,523 1,017,700
2018/05/02 2,566 2,588 2,549 2,566 600,800
2018/05/01 2,559 2,559 2,508 2,541 518,300
2018/04/27 2,596 2,601 2,557 2,574 709,900
2018/04/26 2,580 2,590 2,560 2,580 498,700
2018/04/25 2,598 2,598 2,540 2,574 579,700
2018/04/24 2,637 2,637 2,601 2,617 682,100
2018/04/23 2,644 2,644 2,604 2,622 537,300
2018/04/20 2,655 2,655 2,603 2,635 841,700
2018/04/19 2,668 2,684 2,648 2,673 729,700
2018/04/18 2,591 2,622 2,576 2,618 627,700
2018/04/17 2,584 2,601 2,557 2,575 638,600
2018/04/16 2,599 2,599 2,536 2,561 785,300
2018/04/13 2,579 2,619 2,573 2,599 712,200
2018/04/12 2,582 2,605 2,545 2,565 1,048,600
2018/04/11 2,545 2,571 2,523 2,553 610,800
2018/04/10 2,443 2,517 2,432 2,510 598,300
2018/04/09 2,471 2,486 2,435 2,459 733,000
2018/04/06 2,500 2,516 2,473 2,474 539,000
2018/04/05 2,520 2,520 2,461 2,489 1,095,300
2018/04/04 2,528 2,528 2,496 2,509 809,400
2018/04/03 2,513 2,525 2,495 2,514 623,500
2018/04/02 2,556 2,578 2,540 2,551 447,500
2018/03/30 2,554 2,563 2,519 2,549 590,100
2018/03/29 2,538 2,561 2,490 2,521 737,000
2018/03/28 2,489 2,510 2,462 2,507 734,600
2018/03/27 2,511 2,563 2,511 2,557 1,088,700
2018/03/26 2,372 2,468 2,371 2,468 881,200
2018/03/23 2,436 2,450 2,399 2,404 1,087,900
2018/03/22 2,558 2,564 2,506 2,532 779,300
2018/03/20 2,512 2,564 2,504 2,558 695,500
2018/03/19 2,582 2,604 2,531 2,537 564,400
2018/03/16 2,628 2,641 2,596 2,604 1,114,900
2018/03/15 2,619 2,644 2,570 2,638 764,500
2018/03/14 2,608 2,674 2,604 2,631 736,200
2018/03/13 2,613 2,635 2,597 2,635 667,700
2018/03/12 2,652 2,665 2,626 2,651 737,900
2018/03/09 2,591 2,631 2,578 2,591 989,300
2018/03/08 2,591 2,606 2,568 2,576 782,800
2018/03/07 2,550 2,599 2,542 2,552 1,183,900
2018/03/06 2,570 2,620 2,567 2,567 1,069,600
2018/03/05 2,523 2,544 2,496 2,497 932,000
2018/03/02 2,550 2,578 2,540 2,554 929,400
2018/03/01 2,685 2,685 2,602 2,616 1,010,500
2018/02/28 2,665 2,697 2,660 2,680 1,679,500
2018/02/27 2,650 2,680 2,630 2,676 640,400
2018/02/26 2,661 2,665 2,616 2,626 686,500
2018/02/23 2,600 2,627 2,598 2,622 682,300
2018/02/22 2,613 2,615 2,561 2,599 853,700
2018/02/21 2,665 2,690 2,640 2,648 1,298,800
2018/02/20 2,651 2,651 2,590 2,612 847,400
2018/02/19 2,633 2,669 2,610 2,666 671,200
2018/02/16 2,614 2,636 2,591 2,624 793,700
2018/02/15 2,591 2,612 2,560 2,575 573,200
2018/02/14 2,597 2,614 2,549 2,565 720,900
2018/02/13 2,716 2,726 2,588 2,594 1,058,100
2018/02/09 2,671 2,685 2,611 2,666 1,430,300
2018/02/08 2,801 2,814 2,745 2,782 869,800
2018/02/07 2,942 2,942 2,761 2,765 1,346,200
2018/02/06 2,784 2,883 2,666 2,800 1,361,900
2018/02/05 3,000 3,030 2,977 2,984 830,900
2018/02/02 3,095 3,125 3,055 3,105 629,600
2018/02/01 3,105 3,140 3,065 3,130 563,200
2018/01/31 3,095 3,125 3,075 3,080 624,000
2018/01/30 3,210 3,215 3,115 3,115 699,800
2018/01/29 3,145 3,240 3,140 3,225 706,900
2018/01/26 3,140 3,180 3,135 3,155 659,700
2018/01/25 3,165 3,190 3,125 3,135 534,500
2018/01/24 3,210 3,230 3,170 3,170 621,300
2018/01/23 3,225 3,240 3,190 3,220 493,200
2018/01/22 3,240 3,255 3,210 3,230 342,600
2018/01/19 3,205 3,240 3,165 3,235 811,500
2018/01/18 3,350 3,370 3,190 3,195 1,300,600
2018/01/17 3,310 3,340 3,280 3,290 648,000
2018/01/16 3,330 3,365 3,315 3,355 377,500
2018/01/15 3,395 3,400 3,330 3,330 361,000
2018/01/12 3,400 3,430 3,340 3,380 688,300
2018/01/11 3,350 3,400 3,345 3,390 983,100
2018/01/10 3,390 3,410 3,335 3,380 846,200
2018/01/09 3,535 3,535 3,400 3,430 793,900
2018/01/05 3,545 3,555 3,450 3,495 1,104,300
2018/01/04 3,345 3,415 3,330 3,415 887,300
2017/12/29 3,240 3,260 3,215 3,235 433,500
2017/12/28 3,300 3,305 3,260 3,265 1,272,700
2017/12/27 3,220 3,255 3,185 3,245 280,600
2017/12/26 3,250 3,255 3,210 3,225 261,400
2017/12/25 3,280 3,280 3,235 3,270 312,600
2017/12/22 3,270 3,295 3,250 3,275 513,300
2017/12/21 3,230 3,265 3,205 3,260 426,400
2017/12/20 3,215 3,235 3,185 3,230 461,100
2017/12/19 3,260 3,270 3,175 3,200 428,900
2017/12/18 3,155 3,215 3,140 3,210 539,800
2017/12/15 3,135 3,140 3,070 3,105 1,020,200
2017/12/14 3,100 3,155 3,100 3,155 768,400
2017/12/13 3,150 3,235 3,045 3,075 846,200
2017/12/12 3,185 3,200 3,150 3,175 606,000
2017/12/11 3,150 3,165 3,100 3,160 541,500
2017/12/08 3,070 3,165 3,070 3,125 706,900
2017/12/07 3,090 3,135 3,085 3,125 601,400
2017/12/06 3,120 3,145 3,065 3,080 691,600
2017/12/05 3,080 3,150 3,075 3,135 532,100
2017/12/04 3,200 3,205 3,115 3,120 527,700
2017/12/01 3,135 3,195 3,095 3,170 774,600
2017/11/30 3,200 3,205 3,135 3,140 1,334,500
2017/11/29 3,200 3,235 3,180 3,230 757,800
2017/11/28 3,265 3,280 3,175 3,180 686,200
2017/11/27 3,360 3,365 3,260 3,265 945,800
2017/11/24 3,220 3,370 3,215 3,355 1,827,500
2017/11/22 3,130 3,150 3,090 3,110 744,000
2017/11/21 3,045 3,140 3,045 3,115 954,500
2017/11/20 3,000 3,050 2,994 2,994 689,800
2017/11/17 3,115 3,125 3,025 3,025 1,185,200
2017/11/16 2,995 3,105 2,983 3,080 887,600
2017/11/15 3,050 3,070 3,000 3,015 1,516,100
2017/11/14 3,120 3,185 3,105 3,150 972,000
2017/11/13 3,125 3,135 3,070 3,105 906,800
2017/11/10 3,080 3,135 3,065 3,125 941,700
2017/11/09 3,135 3,230 3,120 3,160 1,345,500
2017/11/08 3,010 3,130 3,005 3,120 870,700
2017/11/07 2,987 3,040 2,962 3,010 799,400
2017/11/06 3,050 3,070 2,991 2,999 848,500
2017/11/02 3,010 3,075 2,997 3,030 1,117,000
2017/11/01 2,796 3,045 2,790 2,956 2,120,200
2017/10/31 2,768 2,784 2,744 2,759 911,800
2017/10/30 2,755 2,780 2,732 2,768 1,603,000
2017/10/27 2,750 2,770 2,725 2,769 864,400
2017/10/26 2,728 2,749 2,710 2,742 524,500
2017/10/25 2,745 2,774 2,718 2,724 1,034,300
2017/10/24 2,697 2,738 2,676 2,735 881,800
2017/10/23 2,722 2,723 2,674 2,705 624,300
2017/10/20 2,600 2,686 2,595 2,673 1,164,800
2017/10/19 2,578 2,591 2,568 2,589 422,300
2017/10/18 2,593 2,600 2,574 2,587 509,500
2017/10/17 2,594 2,604 2,574 2,591 570,600
2017/10/16 2,594 2,594 2,575 2,578 426,200
2017/10/13 2,577 2,581 2,549 2,575 550,100
2017/10/12 2,591 2,599 2,578 2,579 583,500
2017/10/11 2,600 2,606 2,563 2,568 768,800
2017/10/10 2,558 2,609 2,553 2,609 826,700
2017/10/06 2,580 2,600 2,573 2,589 560,100
2017/10/05 2,578 2,602 2,564 2,575 864,200
2017/10/04 2,621 2,625 2,568 2,574 883,400
2017/10/03 2,628 2,643 2,602 2,624 675,900
2017/10/02 2,633 2,638 2,601 2,606 749,400
2017/09/29 2,667 2,673 2,620 2,637 959,900
2017/09/28 2,658 2,689 2,649 2,686 736,500
2017/09/27 2,613 2,639 2,593 2,636 719,400
2017/09/26 2,630 2,644 2,607 2,617 865,900
2017/09/25 2,640 2,660 2,629 2,633 582,800
2017/09/22 2,656 2,656 2,601 2,618 750,000
2017/09/21 2,700 2,705 2,661 2,661 788,200
2017/09/20 2,720 2,732 2,695 2,702 1,601,200
2017/09/19 2,800 2,805 2,738 2,740 1,521,800
2017/09/15 2,731 2,795 2,718 2,779 1,450,700
2017/09/14 2,741 2,742 2,704 2,723 856,100
2017/09/13 2,761 2,768 2,737 2,745 604,100
2017/09/12 2,809 2,813 2,738 2,755 590,100
2017/09/11 2,758 2,790 2,743 2,768 571,000
2017/09/08 2,746 2,757 2,720 2,737 778,500
2017/09/07 2,676 2,739 2,672 2,737 1,020,400
2017/09/06 2,631 2,665 2,613 2,659 692,300
2017/09/05 2,693 2,728 2,665 2,673 763,000
2017/09/04 2,694 2,710 2,672 2,680 687,400
2017/09/01 2,739 2,742 2,703 2,734 683,600
2017/08/31 2,723 2,740 2,709 2,729 647,700
2017/08/30 2,695 2,710 2,667 2,705 909,600
2017/08/29 2,719 2,731 2,692 2,702 520,000
2017/08/28 2,740 2,750 2,706 2,725 610,800
2017/08/25 2,701 2,723 2,685 2,712 562,700
2017/08/24 2,670 2,726 2,670 2,689 1,326,300
2017/08/23 2,636 2,686 2,624 2,679 2,497,800
2017/08/22 2,624 2,656 2,619 2,641 1,658,300
2017/08/21 2,670 2,685 2,651 2,653 660,400
2017/08/18 2,669 2,686 2,641 2,656 765,300
2017/08/17 2,726 2,733 2,692 2,718 626,900
2017/08/16 2,721 2,760 2,700 2,727 627,200
2017/08/15 2,758 2,765 2,706 2,706 709,500
2017/08/14 2,706 2,746 2,704 2,723 829,300
2017/08/10 2,755 2,768 2,728 2,732 1,115,700
2017/08/09 2,794 2,803 2,740 2,760 699,800
2017/08/08 2,838 2,870 2,809 2,819 782,800
2017/08/07 2,824 2,836 2,785 2,831 680,600
2017/08/04 2,776 2,822 2,762 2,795 1,026,100
2017/08/03 2,749 2,798 2,718 2,792 1,777,900
2017/08/02 2,560 2,750 2,543 2,734 2,649,800
2017/08/01 2,557 2,596 2,519 2,525 989,700
2017/07/31 2,552 2,571 2,531 2,557 767,000
2017/07/28 2,607 2,609 2,547 2,552 614,900
2017/07/27 2,624 2,639 2,594 2,612 679,300
2017/07/26 2,640 2,668 2,608 2,630 982,500
2017/07/25 2,608 2,650 2,605 2,610 1,009,400
2017/07/24 2,563 2,593 2,546 2,588 563,700
2017/07/21 2,619 2,650 2,574 2,574 1,283,500
2017/07/20 2,598 2,639 2,595 2,637 911,300
2017/07/19 2,549 2,576 2,546 2,571 623,000
2017/07/18 2,560 2,580 2,523 2,554 790,000
2017/07/14 2,505 2,549 2,504 2,547 830,100
2017/07/13 2,496 2,502 2,477 2,499 706,600
2017/07/12 2,500 2,500 2,462 2,484 746,700
2017/07/11 2,462 2,502 2,451 2,500 844,400
2017/07/10 2,466 2,475 2,443 2,457 737,100
2017/07/07 2,439 2,466 2,430 2,449 647,200
2017/07/06 2,470 2,485 2,458 2,463 811,100
2017/07/05 2,427 2,469 2,422 2,467 731,400
2017/07/04 2,451 2,460 2,404 2,417 979,400
2017/07/03 2,388 2,439 2,388 2,435 1,067,200
2017/06/30 2,352 2,387 2,352 2,375 1,369,800
2017/06/29 2,402 2,408 2,371 2,376 1,459,600
2017/06/28 2,329 2,382 2,329 2,376 1,121,600
2017/06/27 2,297 2,337 2,297 2,335 825,300
2017/06/26 2,265 2,287 2,263 2,276 631,200
2017/06/23 2,304 2,308 2,266 2,272 1,383,700
2017/06/22 2,342 2,347 2,296 2,297 1,185,100
2017/06/21 2,344 2,351 2,325 2,331 976,500
2017/06/20 2,271 2,351 2,271 2,348 1,465,400
2017/06/19 2,213 2,266 2,208 2,254 981,600
2017/06/16 2,200 2,229 2,187 2,206 1,625,800
2017/06/15 2,245 2,252 2,198 2,199 1,121,200
2017/06/14 2,247 2,275 2,245 2,252 1,207,300
2017/06/13 2,256 2,256 2,215 2,223 1,100,300
2017/06/12 2,264 2,301 2,254 2,283 963,200
2017/06/09 2,222 2,268 2,211 2,256 1,106,600
2017/06/08 2,288 2,294 2,255 2,255 876,600
2017/06/07 2,290 2,293 2,250 2,281 1,254,600
2017/06/06 2,287 2,315 2,273 2,299 846,900
2017/06/05 2,334 2,338 2,305 2,318 1,148,400
2017/06/02 2,309 2,348 2,280 2,346 1,206,200
2017/06/01 2,286 2,311 2,255 2,310 1,320,200
2017/05/31 2,226 2,293 2,226 2,284 1,895,800
2017/05/30 2,193 2,240 2,184 2,236 781,600
2017/05/29 2,189 2,199 2,171 2,188 628,500
2017/05/26 2,217 2,225 2,180 2,184 1,177,500
2017/05/25 2,248 2,255 2,203 2,222 1,255,600
2017/05/24 2,245 2,253 2,227 2,236 952,300
2017/05/23 2,238 2,249 2,223 2,225 809,500
2017/05/22 2,266 2,275 2,234 2,240 727,700
2017/05/19 2,216 2,232 2,193 2,228 755,600
2017/05/18 2,216 2,241 2,206 2,208 1,095,600
2017/05/17 2,310 2,323 2,272 2,279 904,100
2017/05/16 2,304 2,325 2,290 2,311 1,073,700
2017/05/15 2,300 2,309 2,277 2,282 1,208,000
2017/05/12 2,418 2,436 2,320 2,327 1,589,500
2017/05/11 2,449 2,451 2,399 2,418 1,234,200
2017/05/10 2,450 2,459 2,336 2,408 2,595,600
2017/05/09 2,492 2,503 2,453 2,456 1,136,800
2017/05/08 2,500 2,511 2,486 2,498 1,354,000
2017/05/02 2,438 2,454 2,424 2,453 1,014,400

このページの先頭へ