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
2018/12/28 1,617 1,683 1,615 1,655 994,300
2018/12/27 1,651 1,672 1,629 1,657 943,600
2018/12/26 1,547 1,579 1,538 1,571 746,900
2018/12/25 1,545 1,547 1,504 1,526 806,600
2018/12/21 1,647 1,659 1,581 1,602 1,441,100
2018/12/20 1,694 1,725 1,660 1,666 1,254,200
2018/12/19 1,704 1,717 1,669 1,710 986,300
2018/12/18 1,672 1,724 1,656 1,715 1,176,800
2018/12/17 1,701 1,723 1,690 1,702 762,100
2018/12/14 1,737 1,748 1,680 1,699 1,332,200
2018/12/13 1,710 1,757 1,698 1,752 1,820,400
2018/12/12 1,688 1,706 1,648 1,695 1,602,000
2018/12/11 1,655 1,686 1,654 1,685 1,554,800
2018/12/10 1,635 1,684 1,627 1,670 1,131,700
2018/12/07 1,685 1,689 1,635 1,665 1,343,700
2018/12/06 1,660 1,681 1,640 1,679 1,717,700
2018/12/05 1,723 1,740 1,667 1,682 3,084,000
2018/12/04 1,902 1,905 1,843 1,843 1,267,000
2018/12/03 1,900 1,927 1,888 1,910 1,100,500
2018/11/30 1,877 1,893 1,856 1,864 3,040,800
2018/11/29 1,888 1,897 1,866 1,868 966,800
2018/11/28 1,833 1,868 1,804 1,861 1,181,300
2018/11/27 1,800 1,848 1,797 1,843 1,301,700
2018/11/26 1,800 1,810 1,758 1,789 1,616,000
2018/11/22 1,850 1,852 1,780 1,800 1,158,900
2018/11/21 1,810 1,843 1,782 1,836 1,382,200
2018/11/20 1,773 1,839 1,763 1,834 1,240,400
2018/11/19 1,790 1,811 1,751 1,802 1,168,000
2018/11/16 1,812 1,830 1,783 1,797 1,301,500
2018/11/15 1,814 1,854 1,802 1,812 1,353,200
2018/11/14 1,801 1,848 1,797 1,841 1,086,300
2018/11/13 1,800 1,803 1,761 1,796 785,900
2018/11/12 1,844 1,859 1,804 1,844 773,200
2018/11/09 1,843 1,867 1,828 1,864 1,131,800
2018/11/08 1,833 1,846 1,810 1,837 1,237,400
2018/11/07 1,818 1,838 1,783 1,793 935,100
2018/11/06 1,835 1,843 1,803 1,806 1,183,900
2018/11/05 1,770 1,833 1,743 1,826 2,097,100
2018/11/02 1,706 1,772 1,657 1,769 3,986,100
2018/11/01 1,930 1,953 1,667 1,741 3,989,900
2018/10/31 1,873 1,918 1,864 1,901 1,157,300
2018/10/30 1,790 1,893 1,790 1,844 3,822,600
2018/10/29 1,841 1,876 1,814 1,819 1,124,400
2018/10/26 1,856 1,873 1,807 1,811 1,898,400
2018/10/25 1,849 1,881 1,834 1,856 1,400,000
2018/10/24 1,955 1,955 1,909 1,916 1,068,700
2018/10/23 1,963 1,963 1,922 1,929 1,050,600
2018/10/22 1,965 2,003 1,945 1,993 1,256,000
2018/10/19 2,012 2,012 1,962 1,997 1,223,000
2018/10/18 2,066 2,072 2,019 2,022 1,372,300
2018/10/17 2,060 2,095 2,055 2,075 1,707,600
2018/10/16 2,099 2,113 2,067 2,093 1,151,100
2018/10/15 2,096 2,133 2,093 2,114 766,700
2018/10/12 2,089 2,128 2,079 2,126 1,135,200
2018/10/11 2,115 2,148 2,095 2,105 1,647,200
2018/10/10 2,273 2,275 2,222 2,226 1,706,800
2018/10/09 2,280 2,326 2,269 2,280 1,651,700
2018/10/05 2,400 2,403 2,304 2,312 2,559,700
2018/10/04 2,550 2,554 2,501 2,532 1,300,700
2018/10/03 2,538 2,565 2,497 2,511 1,178,600
2018/10/02 2,504 2,551 2,502 2,534 1,516,000
2018/10/01 2,410 2,473 2,395 2,454 670,600
2018/09/28 2,406 2,441 2,384 2,419 866,500
2018/09/27 2,418 2,434 2,377 2,379 848,800
2018/09/26 2,413 2,462 2,367 2,428 1,264,800
2018/09/25 2,371 2,417 2,357 2,415 972,000
2018/09/21 2,344 2,370 2,325 2,367 1,218,500
2018/09/20 2,377 2,377 2,302 2,312 807,100
2018/09/19 2,335 2,377 2,314 2,355 1,081,300
2018/09/18 2,214 2,312 2,206 2,295 986,200
2018/09/14 2,181 2,236 2,177 2,221 968,200
2018/09/13 2,116 2,189 2,115 2,161 1,016,100
2018/09/12 2,178 2,191 2,120 2,132 1,197,400
2018/09/11 2,226 2,226 2,172 2,178 1,420,200
2018/09/10 2,224 2,256 2,217 2,232 865,500
2018/09/07 2,260 2,271 2,224 2,240 860,400
2018/09/06 2,290 2,308 2,275 2,279 618,200
2018/09/05 2,308 2,323 2,289 2,310 751,100
2018/09/04 2,352 2,371 2,307 2,309 726,900
2018/09/03 2,314 2,358 2,312 2,332 779,100
2018/08/31 2,327 2,335 2,309 2,312 883,600
2018/08/30 2,396 2,396 2,356 2,368 472,000
2018/08/29 2,360 2,411 2,356 2,369 849,400
2018/08/28 2,378 2,396 2,350 2,372 665,100
2018/08/27 2,335 2,356 2,322 2,353 548,500
2018/08/24 2,344 2,344 2,309 2,316 412,500
2018/08/23 2,313 2,326 2,299 2,321 506,900
2018/08/22 2,271 2,312 2,262 2,310 681,300
2018/08/21 2,262 2,270 2,235 2,260 553,700
2018/08/20 2,284 2,298 2,259 2,272 491,200
2018/08/17 2,255 2,293 2,244 2,274 659,400
2018/08/16 2,266 2,280 2,226 2,270 727,300
2018/08/15 2,398 2,408 2,307 2,315 818,800
2018/08/14 2,375 2,400 2,351 2,392 540,500
2018/08/13 2,411 2,425 2,346 2,368 901,300
2018/08/10 2,491 2,502 2,434 2,447 859,500
2018/08/09 2,450 2,503 2,442 2,499 1,270,500
2018/08/08 2,504 2,515 2,454 2,457 836,400
2018/08/07 2,498 2,518 2,472 2,500 757,300
2018/08/06 2,452 2,539 2,451 2,504 1,244,100
2018/08/03 2,544 2,586 2,370 2,435 1,358,500
2018/08/02 2,543 2,554 2,488 2,525 632,300
2018/08/01 2,529 2,569 2,518 2,566 526,100
2018/07/31 2,488 2,518 2,467 2,490 779,400
2018/07/30 2,541 2,541 2,485 2,495 662,400
2018/07/27 2,560 2,569 2,539 2,562 347,000
2018/07/26 2,550 2,569 2,536 2,551 572,800
2018/07/25 2,480 2,519 2,468 2,519 460,000
2018/07/24 2,469 2,487 2,438 2,473 494,800
2018/07/23 2,480 2,480 2,451 2,474 534,300
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

このページの先頭へ