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
2016/12/30 1,982 1,998 1,956 1,995 515,400
2016/12/29 1,989 1,991 1,963 1,982 612,800
2016/12/28 2,028 2,044 2,001 2,004 998,000
2016/12/27 2,000 2,022 1,998 2,007 524,800
2016/12/26 1,991 2,012 1,985 1,992 434,100
2016/12/22 1,961 1,993 1,952 1,991 944,100
2016/12/21 1,956 1,986 1,953 1,960 1,577,600
2016/12/20 1,982 2,010 1,922 2,005 1,102,700
2016/12/19 1,986 1,999 1,979 1,999 846,400
2016/12/16 2,000 2,009 1,981 2,004 1,037,400
2016/12/15 1,980 2,000 1,959 1,972 919,800
2016/12/14 1,936 1,965 1,930 1,965 985,500
2016/12/13 1,930 1,957 1,912 1,955 865,400
2016/12/12 1,950 1,955 1,918 1,947 1,041,100
2016/12/09 1,959 1,962 1,923 1,939 1,706,500
2016/12/08 1,874 1,924 1,862 1,919 1,899,800
2016/12/07 1,821 1,852 1,815 1,852 927,000
2016/12/06 1,829 1,829 1,801 1,821 907,800
2016/12/05 1,788 1,808 1,771 1,804 736,200
2016/12/02 1,795 1,813 1,785 1,796 1,088,200
2016/12/01 1,759 1,844 1,759 1,801 1,894,300
2016/11/30 1,734 1,753 1,718 1,734 2,206,600
2016/11/29 1,709 1,741 1,704 1,734 1,064,900
2016/11/28 1,686 1,712 1,680 1,708 823,400
2016/11/25 1,686 1,706 1,678 1,687 901,700
2016/11/24 1,730 1,730 1,677 1,686 910,400
2016/11/22 1,707 1,725 1,701 1,712 746,800
2016/11/21 1,730 1,733 1,701 1,706 920,100
2016/11/18 1,700 1,729 1,695 1,721 1,735,500
2016/11/17 1,659 1,671 1,631 1,656 1,195,800
2016/11/16 1,696 1,705 1,653 1,673 1,100,900
2016/11/15 1,697 1,707 1,671 1,672 1,100,700
2016/11/14 1,672 1,702 1,657 1,698 896,800
2016/11/11 1,685 1,685 1,657 1,663 1,382,000
2016/11/10 1,660 1,691 1,646 1,685 1,965,700
2016/11/09 1,655 1,658 1,544 1,562 1,601,400
2016/11/08 1,615 1,652 1,609 1,645 1,397,200
2016/11/07 1,579 1,612 1,571 1,610 1,338,500
2016/11/04 1,480 1,579 1,480 1,573 2,202,100
2016/11/02 1,578 1,620 1,502 1,557 2,913,600
2016/11/01 1,614 1,617 1,577 1,591 1,162,900
2016/10/31 1,594 1,618 1,594 1,618 1,036,700
2016/10/28 1,595 1,603 1,577 1,597 2,186,700
2016/10/27 1,605 1,606 1,576 1,584 1,222,000
2016/10/26 1,597 1,610 1,581 1,607 1,134,800
2016/10/25 1,585 1,597 1,577 1,593 1,195,100
2016/10/24 1,527 1,569 1,527 1,569 946,300
2016/10/21 1,521 1,534 1,508 1,515 1,547,800
2016/10/20 1,550 1,564 1,520 1,521 1,470,500
2016/10/19 1,536 1,547 1,524 1,531 856,100
2016/10/18 1,521 1,546 1,507 1,544 957,900
2016/10/17 1,513 1,525 1,503 1,516 673,400
2016/10/14 1,506 1,515 1,493 1,512 822,900
2016/10/13 1,489 1,527 1,489 1,513 1,096,300
2016/10/12 1,495 1,519 1,478 1,485 1,177,300
2016/10/11 1,504 1,530 1,497 1,498 1,134,900
2016/10/07 1,490 1,495 1,482 1,493 678,200
2016/10/06 1,498 1,508 1,483 1,502 961,700
2016/10/05 1,477 1,496 1,460 1,492 721,900
2016/10/04 1,463 1,478 1,447 1,477 660,400
2016/10/03 1,459 1,479 1,447 1,457 756,500
2016/09/30 1,465 1,465 1,436 1,441 902,100
2016/09/29 1,441 1,486 1,427 1,482 964,500
2016/09/28 1,443 1,446 1,407 1,427 832,100
2016/09/28 1 -> 0.50 分割
2016/09/27 713 735 704 735 1,587,000
2016/09/26 722 726 715 717 1,440,000
2016/09/23 719 729 714 721 1,884,000
2016/09/21 693 736 693 734 3,312,000
2016/09/20 686 702 681 696 2,386,000
2016/09/16 690 700 686 692 1,364,000
2016/09/15 690 698 686 689 1,593,000
2016/09/14 692 696 685 690 1,586,000
2016/09/13 693 698 691 694 1,110,000
2016/09/12 696 696 688 691 1,522,000
2016/09/09 700 710 695 707 2,135,000
2016/09/08 700 713 696 704 2,693,000
2016/09/07 684 700 678 700 1,766,000
2016/09/06 687 693 683 693 945,000
2016/09/05 700 700 688 691 1,273,000
2016/09/02 681 687 672 684 1,741,000
2016/09/01 700 704 684 685 2,340,000
2016/08/31 687 700 684 700 2,979,000
2016/08/30 690 694 674 674 4,267,000
2016/08/29 679 692 679 688 1,818,000
2016/08/26 669 686 668 677 2,660,000
2016/08/25 662 667 661 664 1,852,000
2016/08/24 658 665 657 662 1,508,000
2016/08/23 660 663 652 657 1,650,000
2016/08/22 652 661 649 661 1,239,000
2016/08/19 644 654 641 650 1,656,000
2016/08/18 636 645 631 637 1,611,000
2016/08/17 628 646 622 645 1,840,000
2016/08/16 638 645 630 632 1,447,000
2016/08/15 630 637 628 637 1,671,000
2016/08/12 630 630 618 624 2,373,000
2016/08/10 630 632 622 626 2,405,000
2016/08/09 626 640 623 640 2,672,000
2016/08/08 618 628 617 623 3,250,000
2016/08/05 622 629 617 620 2,805,000
2016/08/04 615 634 612 631 5,752,000
2016/08/03 550 634 549 619 6,716,000
2016/08/02 571 577 562 565 2,490,000
2016/08/01 584 584 568 580 1,748,000
2016/07/29 587 593 570 590 3,495,000
2016/07/28 587 594 580 586 1,221,000
2016/07/27 583 594 581 592 2,261,000
2016/07/26 582 582 571 573 1,381,000
2016/07/25 590 593 583 588 1,591,000
2016/07/22 587 592 579 581 1,211,000
2016/07/21 580 590 579 588 1,715,000
2016/07/20 572 574 564 571 1,102,000
2016/07/19 572 578 560 578 1,759,000
2016/07/15 563 582 561 578 2,499,000
2016/07/14 557 565 552 565 2,035,000
2016/07/13 548 555 545 553 2,692,000
2016/07/12 525 539 519 534 2,460,000
2016/07/11 496 521 496 513 2,689,000
2016/07/08 510 519 506 506 1,797,000
2016/07/07 507 520 501 508 3,173,000
2016/07/06 533 533 515 517 3,167,000
2016/07/05 541 545 536 543 1,027,000
2016/07/04 536 545 529 541 1,224,000
2016/07/01 538 548 532 544 1,794,000
2016/06/30 534 541 529 531 2,613,000
2016/06/29 522 531 517 527 2,362,000
2016/06/28 519 530 514 520 2,076,000
2016/06/27 527 534 522 527 1,568,000
2016/06/24 570 577 521 521 2,586,000
2016/06/23 561 567 557 566 1,148,000
2016/06/22 560 562 552 561 2,407,000
2016/06/21 548 556 539 553 1,488,000
2016/06/20 549 553 545 552 1,974,000
2016/06/17 537 547 533 538 6,066,000
2016/06/16 565 567 546 547 2,169,000
2016/06/15 557 570 555 566 2,337,000
2016/06/14 567 570 555 557 2,423,000
2016/06/13 579 579 565 565 2,805,000
2016/06/10 596 597 587 589 2,437,000
2016/06/09 592 600 586 592 2,962,000
2016/06/08 589 591 580 590 2,116,000
2016/06/07 592 597 586 587 1,735,000
2016/06/06 582 590 580 588 1,663,000
2016/06/03 600 600 588 591 2,179,000
2016/06/02 609 612 594 596 2,819,000
2016/06/01 616 623 603 613 4,062,000
2016/05/31 620 631 610 629 3,485,000
2016/05/30 637 640 623 628 2,271,000
2016/05/27 634 644 633 637 2,711,000
2016/05/26 632 637 627 631 3,075,000
2016/05/25 633 634 626 627 2,873,000
2016/05/24 627 634 622 627 3,309,000
2016/05/23 624 633 613 631 2,874,000
2016/05/20 627 632 623 629 2,692,000
2016/05/19 632 633 628 629 3,404,000
2016/05/18 605 633 601 632 4,456,000
2016/05/17 605 608 596 605 2,953,000
2016/05/16 590 607 590 602 2,934,000
2016/05/13 601 603 594 597 1,755,000
2016/05/12 597 603 587 601 2,699,000
2016/05/11 600 618 599 610 4,332,000
2016/05/10 576 595 562 580 4,906,000
2016/05/09 585 588 573 573 1,392,000
2016/05/06 586 595 578 578 1,537,000
2016/05/02 580 591 580 586 1,371,000
2016/04/28 631 635 607 607 1,766,000
2016/04/27 629 632 618 626 1,829,000
2016/04/26 621 625 615 622 1,149,000
2016/04/25 630 630 618 623 1,519,000
2016/04/22 613 627 611 627 1,652,000
2016/04/21 620 623 615 622 1,694,000
2016/04/20 605 616 605 611 1,615,000
2016/04/19 601 608 597 601 2,304,000
2016/04/18 588 596 583 585 2,937,000
2016/04/15 596 620 594 618 4,027,000
2016/04/14 601 614 599 611 3,113,000
2016/04/13 580 595 580 593 1,951,000
2016/04/12 560 575 558 571 1,622,000
2016/04/11 560 565 550 563 1,240,000
2016/04/08 544 567 539 560 2,817,000
2016/04/07 561 571 555 559 2,541,000
2016/04/06 570 572 555 563 2,740,000
2016/04/05 590 590 573 575 2,493,000
2016/04/04 587 597 581 594 1,661,000
2016/04/01 606 607 587 591 2,652,000
2016/03/31 611 614 599 606 2,365,000
2016/03/30 616 619 609 614 2,368,000
2016/03/29 614 621 609 614 1,902,000
2016/03/28 617 620 611 620 1,277,000
2016/03/25 612 614 605 611 1,276,000
2016/03/24 620 622 610 610 1,526,000
2016/03/23 621 625 616 622 1,936,000
2016/03/22 611 624 609 621 2,833,000
2016/03/18 603 615 593 598 2,150,000
2016/03/17 595 604 593 597 1,792,000
2016/03/16 597 597 588 590 1,725,000
2016/03/15 606 609 598 603 1,592,000
2016/03/14 607 611 603 609 1,601,000
2016/03/11 590 604 582 601 2,449,000
2016/03/10 592 603 590 600 2,156,000
2016/03/09 593 593 581 588 2,957,000
2016/03/08 599 609 589 600 4,840,000
2016/03/07 588 598 585 595 2,216,000
2016/03/04 570 594 570 591 3,493,000
2016/03/03 549 569 549 569 3,086,000
2016/03/02 539 552 539 549 3,071,000
2016/03/01 531 531 514 526 2,424,000
2016/02/29 541 548 527 527 2,891,000
2016/02/26 542 546 526 531 3,841,000
2016/02/25 550 551 534 541 5,145,000
2016/02/24 556 560 544 552 3,136,000
2016/02/23 572 584 563 565 2,736,000
2016/02/22 566 577 563 571 863,000
2016/02/19 576 582 560 574 1,759,000
2016/02/18 583 592 575 585 2,503,000
2016/02/17 571 584 560 569 1,816,000
2016/02/16 559 579 556 571 2,501,000
2016/02/15 543 575 539 568 3,823,000
2016/02/12 544 546 517 519 4,568,000
2016/02/10 581 588 551 563 3,115,000
2016/02/09 586 586 566 570 2,781,000
2016/02/08 570 610 570 604 3,231,000
2016/02/05 575 590 571 584 3,799,000
2016/02/04 563 607 561 585 6,497,000
2016/02/03 553 584 531 560 6,944,000
2016/02/02 575 577 560 563 3,365,000
2016/02/01 582 587 579 583 2,088,000
2016/01/29 553 572 548 570 2,550,000
2016/01/28 550 559 548 551 1,818,000
2016/01/27 548 560 546 557 1,986,000
2016/01/26 546 547 537 538 1,681,000
2016/01/25 550 562 548 556 1,736,000
2016/01/22 535 549 530 549 2,905,000
2016/01/21 533 548 517 517 2,735,000
2016/01/20 555 555 534 537 2,245,000
2016/01/19 550 560 548 557 1,931,000
2016/01/18 548 555 543 552 1,649,000
2016/01/15 567 570 554 558 2,029,000
2016/01/14 561 561 546 557 2,344,000
2016/01/13 557 570 557 570 2,459,000
2016/01/12 558 565 553 553 3,805,000
2016/01/08 559 573 556 565 3,135,000
2016/01/07 584 585 560 562 3,182,000
2016/01/06 597 601 583 587 2,132,000
2016/01/05 597 610 593 599 4,005,000
2016/01/04 612 627 607 616 3,992,000

このページの先頭へ