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 |
---|---|---|---|---|---|
2020/12/30 | 2,366 | 2,385 | 2,335 | 2,369 | 432,700 |
2020/12/29 | 2,337 | 2,395 | 2,335 | 2,393 | 449,400 |
2020/12/28 | 2,350 | 2,363 | 2,327 | 2,339 | 529,000 |
2020/12/25 | 2,335 | 2,355 | 2,328 | 2,353 | 371,000 |
2020/12/24 | 2,273 | 2,309 | 2,273 | 2,291 | 322,500 |
2020/12/23 | 2,277 | 2,282 | 2,254 | 2,273 | 379,100 |
2020/12/22 | 2,334 | 2,341 | 2,280 | 2,280 | 509,800 |
2020/12/21 | 2,351 | 2,359 | 2,312 | 2,336 | 605,100 |
2020/12/18 | 2,283 | 2,329 | 2,277 | 2,329 | 1,123,700 |
2020/12/17 | 2,298 | 2,298 | 2,265 | 2,284 | 704,200 |
2020/12/16 | 2,321 | 2,336 | 2,299 | 2,310 | 510,700 |
2020/12/15 | 2,319 | 2,336 | 2,289 | 2,300 | 701,000 |
2020/12/14 | 2,309 | 2,322 | 2,295 | 2,304 | 563,200 |
2020/12/11 | 2,320 | 2,338 | 2,286 | 2,302 | 1,064,900 |
2020/12/10 | 2,333 | 2,360 | 2,309 | 2,330 | 848,100 |
2020/12/09 | 2,280 | 2,320 | 2,273 | 2,314 | 566,900 |
2020/12/08 | 2,273 | 2,293 | 2,259 | 2,269 | 770,300 |
2020/12/07 | 2,334 | 2,340 | 2,285 | 2,294 | 847,500 |
2020/12/04 | 2,319 | 2,340 | 2,303 | 2,316 | 930,900 |
2020/12/03 | 2,312 | 2,333 | 2,289 | 2,318 | 1,261,200 |
2020/12/02 | 2,234 | 2,277 | 2,221 | 2,262 | 970,700 |
2020/12/01 | 2,164 | 2,225 | 2,156 | 2,214 | 1,006,700 |
2020/11/30 | 2,247 | 2,247 | 2,185 | 2,214 | 2,733,300 |
2020/11/27 | 2,168 | 2,266 | 2,168 | 2,234 | 1,789,300 |
2020/11/26 | 2,092 | 2,159 | 2,086 | 2,147 | 1,475,700 |
2020/11/25 | 2,049 | 2,109 | 2,045 | 2,102 | 1,412,400 |
2020/11/24 | 1,983 | 2,032 | 1,975 | 2,009 | 1,156,000 |
2020/11/20 | 1,943 | 1,951 | 1,907 | 1,937 | 839,700 |
2020/11/19 | 1,913 | 1,966 | 1,900 | 1,951 | 957,300 |
2020/11/18 | 1,940 | 1,944 | 1,885 | 1,897 | 1,189,800 |
2020/11/17 | 1,911 | 1,915 | 1,870 | 1,900 | 1,057,700 |
2020/11/16 | 1,866 | 1,914 | 1,860 | 1,903 | 1,364,500 |
2020/11/13 | 1,833 | 1,846 | 1,796 | 1,819 | 899,400 |
2020/11/12 | 1,854 | 1,861 | 1,827 | 1,845 | 855,800 |
2020/11/11 | 1,858 | 1,880 | 1,843 | 1,854 | 923,700 |
2020/11/10 | 1,955 | 1,959 | 1,854 | 1,865 | 1,083,600 |
2020/11/09 | 1,901 | 1,909 | 1,882 | 1,890 | 771,900 |
2020/11/06 | 1,876 | 1,894 | 1,867 | 1,881 | 721,900 |
2020/11/05 | 1,895 | 1,899 | 1,831 | 1,851 | 1,350,300 |
2020/11/04 | 1,841 | 1,933 | 1,812 | 1,900 | 1,273,200 |
2020/11/02 | 1,898 | 2,002 | 1,791 | 1,864 | 1,821,900 |
2020/10/30 | 1,955 | 1,965 | 1,887 | 1,893 | 745,200 |
2020/10/29 | 1,942 | 1,959 | 1,932 | 1,947 | 490,500 |
2020/10/28 | 1,966 | 1,981 | 1,946 | 1,975 | 568,500 |
2020/10/27 | 2,012 | 2,012 | 1,983 | 2,006 | 540,200 |
2020/10/26 | 2,050 | 2,054 | 2,022 | 2,029 | 385,600 |
2020/10/23 | 2,068 | 2,073 | 2,038 | 2,046 | 427,100 |
2020/10/22 | 2,070 | 2,075 | 2,056 | 2,068 | 822,900 |
2020/10/21 | 2,025 | 2,065 | 2,024 | 2,064 | 893,800 |
2020/10/20 | 2,021 | 2,025 | 1,997 | 2,003 | 522,500 |
2020/10/19 | 2,023 | 2,045 | 2,013 | 2,034 | 487,000 |
2020/10/16 | 2,040 | 2,041 | 2,005 | 2,012 | 565,500 |
2020/10/15 | 2,040 | 2,048 | 2,027 | 2,036 | 622,000 |
2020/10/14 | 2,005 | 2,028 | 2,004 | 2,018 | 574,200 |
2020/10/13 | 1,993 | 2,022 | 1,984 | 2,019 | 602,300 |
2020/10/12 | 1,995 | 2,004 | 1,978 | 1,993 | 490,900 |
2020/10/09 | 2,018 | 2,027 | 1,993 | 2,004 | 727,300 |
2020/10/08 | 2,029 | 2,031 | 2,004 | 2,018 | 586,900 |
2020/10/07 | 1,994 | 2,009 | 1,984 | 2,007 | 544,900 |
2020/10/06 | 1,993 | 2,001 | 1,979 | 1,988 | 404,300 |
2020/10/05 | 1,950 | 1,982 | 1,946 | 1,974 | 644,900 |
2020/10/02 | 1,967 | 1,984 | 1,915 | 1,937 | 893,200 |
2020/09/30 | 2,001 | 2,009 | 1,944 | 1,946 | 1,027,000 |
2020/09/29 | 2,032 | 2,036 | 1,984 | 2,005 | 869,400 |
2020/09/28 | 2,017 | 2,040 | 2,009 | 2,040 | 702,400 |
2020/09/25 | 2,000 | 2,004 | 1,983 | 1,993 | 455,000 |
2020/09/24 | 1,984 | 2,002 | 1,978 | 1,987 | 684,400 |
2020/09/23 | 1,996 | 2,015 | 1,984 | 1,988 | 1,128,000 |
2020/09/18 | 1,993 | 2,002 | 1,975 | 1,996 | 1,077,700 |
2020/09/17 | 1,989 | 2,008 | 1,976 | 1,982 | 961,600 |
2020/09/16 | 2,021 | 2,024 | 1,995 | 2,001 | 660,100 |
2020/09/15 | 2,045 | 2,050 | 2,027 | 2,030 | 980,900 |
2020/09/14 | 2,017 | 2,055 | 2,011 | 2,046 | 913,400 |
2020/09/11 | 1,996 | 1,997 | 1,955 | 1,989 | 1,195,600 |
2020/09/10 | 1,938 | 1,969 | 1,932 | 1,969 | 887,100 |
2020/09/09 | 1,888 | 1,921 | 1,884 | 1,921 | 1,089,000 |
2020/09/08 | 1,900 | 1,937 | 1,889 | 1,928 | 1,035,800 |
2020/09/07 | 1,927 | 1,932 | 1,905 | 1,925 | 1,178,000 |
2020/09/04 | 1,936 | 1,954 | 1,935 | 1,951 | 774,800 |
2020/09/03 | 1,970 | 1,988 | 1,966 | 1,972 | 591,700 |
2020/09/02 | 1,938 | 1,944 | 1,917 | 1,941 | 672,500 |
2020/09/01 | 1,900 | 1,920 | 1,885 | 1,916 | 641,800 |
2020/08/31 | 1,919 | 1,927 | 1,891 | 1,894 | 1,378,200 |
2020/08/28 | 1,915 | 1,972 | 1,904 | 1,914 | 1,815,400 |
2020/08/27 | 1,898 | 1,919 | 1,892 | 1,912 | 787,100 |
2020/08/26 | 1,899 | 1,909 | 1,877 | 1,902 | 778,100 |
2020/08/25 | 1,877 | 1,907 | 1,865 | 1,899 | 1,087,200 |
2020/08/24 | 1,843 | 1,849 | 1,824 | 1,847 | 670,400 |
2020/08/21 | 1,862 | 1,877 | 1,823 | 1,838 | 1,248,000 |
2020/08/20 | 1,873 | 1,888 | 1,841 | 1,845 | 1,379,200 |
2020/08/19 | 1,835 | 1,862 | 1,831 | 1,855 | 916,300 |
2020/08/18 | 1,851 | 1,869 | 1,841 | 1,848 | 737,500 |
2020/08/17 | 1,839 | 1,873 | 1,839 | 1,842 | 616,100 |
2020/08/14 | 1,855 | 1,864 | 1,837 | 1,857 | 660,400 |
2020/08/13 | 1,848 | 1,873 | 1,845 | 1,855 | 796,000 |
2020/08/12 | 1,830 | 1,870 | 1,823 | 1,839 | 1,037,400 |
2020/08/11 | 1,815 | 1,826 | 1,779 | 1,802 | 1,151,600 |
2020/08/07 | 1,814 | 1,822 | 1,792 | 1,804 | 1,375,600 |
2020/08/06 | 1,710 | 1,938 | 1,703 | 1,817 | 2,155,500 |
2020/08/05 | 1,712 | 1,721 | 1,696 | 1,706 | 1,122,900 |
2020/08/04 | 1,700 | 1,737 | 1,696 | 1,725 | 1,002,700 |
2020/08/03 | 1,690 | 1,695 | 1,665 | 1,681 | 456,000 |
2020/07/31 | 1,717 | 1,717 | 1,660 | 1,667 | 1,224,900 |
2020/07/30 | 1,730 | 1,740 | 1,720 | 1,725 | 941,700 |
2020/07/29 | 1,702 | 1,724 | 1,700 | 1,714 | 1,032,700 |
2020/07/28 | 1,714 | 1,731 | 1,703 | 1,709 | 1,067,100 |
2020/07/27 | 1,666 | 1,677 | 1,640 | 1,676 | 985,100 |
2020/07/22 | 1,680 | 1,708 | 1,680 | 1,681 | 962,400 |
2020/07/21 | 1,656 | 1,667 | 1,644 | 1,653 | 1,014,300 |
2020/07/20 | 1,635 | 1,648 | 1,595 | 1,643 | 1,574,800 |
2020/07/17 | 1,599 | 1,607 | 1,580 | 1,595 | 1,256,800 |
2020/07/16 | 1,556 | 1,641 | 1,556 | 1,633 | 1,591,100 |
2020/07/15 | 1,703 | 1,714 | 1,666 | 1,669 | 799,400 |
2020/07/14 | 1,670 | 1,698 | 1,659 | 1,670 | 890,900 |
2020/07/13 | 1,641 | 1,679 | 1,635 | 1,665 | 954,700 |
2020/07/10 | 1,621 | 1,639 | 1,603 | 1,603 | 1,003,000 |
2020/07/09 | 1,603 | 1,641 | 1,595 | 1,627 | 1,094,700 |
2020/07/08 | 1,620 | 1,645 | 1,604 | 1,604 | 1,224,700 |
2020/07/07 | 1,618 | 1,625 | 1,594 | 1,613 | 1,137,000 |
2020/07/06 | 1,594 | 1,612 | 1,584 | 1,602 | 727,600 |
2020/07/03 | 1,615 | 1,615 | 1,571 | 1,584 | 498,200 |
2020/07/02 | 1,606 | 1,606 | 1,581 | 1,594 | 700,500 |
2020/07/01 | 1,635 | 1,636 | 1,597 | 1,608 | 510,200 |
2020/06/30 | 1,635 | 1,654 | 1,624 | 1,630 | 809,100 |
2020/06/29 | 1,590 | 1,603 | 1,578 | 1,589 | 692,300 |
2020/06/26 | 1,618 | 1,635 | 1,607 | 1,614 | 455,300 |
2020/06/25 | 1,615 | 1,620 | 1,583 | 1,597 | 612,900 |
2020/06/24 | 1,650 | 1,653 | 1,629 | 1,634 | 411,600 |
2020/06/23 | 1,659 | 1,684 | 1,645 | 1,662 | 598,800 |
2020/06/22 | 1,650 | 1,669 | 1,638 | 1,657 | 444,200 |
2020/06/19 | 1,679 | 1,679 | 1,647 | 1,666 | 1,376,600 |
2020/06/18 | 1,648 | 1,677 | 1,637 | 1,671 | 879,200 |
2020/06/17 | 1,658 | 1,691 | 1,648 | 1,677 | 762,000 |
2020/06/16 | 1,657 | 1,679 | 1,630 | 1,668 | 975,900 |
2020/06/15 | 1,612 | 1,627 | 1,582 | 1,582 | 766,000 |
2020/06/12 | 1,572 | 1,634 | 1,568 | 1,624 | 1,064,200 |
2020/06/11 | 1,645 | 1,657 | 1,618 | 1,624 | 795,600 |
2020/06/10 | 1,665 | 1,701 | 1,663 | 1,678 | 712,600 |
2020/06/09 | 1,701 | 1,702 | 1,669 | 1,683 | 682,200 |
2020/06/08 | 1,711 | 1,716 | 1,684 | 1,703 | 808,200 |
2020/06/05 | 1,672 | 1,681 | 1,656 | 1,678 | 643,300 |
2020/06/04 | 1,669 | 1,687 | 1,630 | 1,654 | 1,100,800 |
2020/06/03 | 1,680 | 1,688 | 1,649 | 1,653 | 916,700 |
2020/06/02 | 1,620 | 1,648 | 1,609 | 1,640 | 785,000 |
2020/06/01 | 1,592 | 1,626 | 1,586 | 1,609 | 700,100 |
2020/05/29 | 1,600 | 1,629 | 1,585 | 1,604 | 1,605,800 |
2020/05/28 | 1,650 | 1,662 | 1,583 | 1,605 | 1,337,000 |
2020/05/27 | 1,595 | 1,639 | 1,571 | 1,627 | 1,014,600 |
2020/05/26 | 1,548 | 1,582 | 1,522 | 1,570 | 940,500 |
2020/05/25 | 1,533 | 1,546 | 1,516 | 1,522 | 650,900 |
2020/05/22 | 1,521 | 1,550 | 1,502 | 1,505 | 890,900 |
2020/05/21 | 1,531 | 1,571 | 1,525 | 1,537 | 1,139,400 |
2020/05/20 | 1,469 | 1,530 | 1,460 | 1,507 | 1,099,200 |
2020/05/19 | 1,488 | 1,517 | 1,464 | 1,493 | 1,400,100 |
2020/05/18 | 1,438 | 1,440 | 1,411 | 1,428 | 459,200 |
2020/05/15 | 1,467 | 1,475 | 1,427 | 1,439 | 880,100 |
2020/05/14 | 1,456 | 1,468 | 1,438 | 1,443 | 1,087,600 |
2020/05/13 | 1,523 | 1,536 | 1,460 | 1,469 | 2,007,500 |
2020/05/12 | 1,363 | 1,517 | 1,315 | 1,473 | 2,547,800 |
2020/05/11 | 1,328 | 1,359 | 1,323 | 1,350 | 726,900 |
2020/05/08 | 1,305 | 1,333 | 1,292 | 1,329 | 730,400 |
2020/05/07 | 1,276 | 1,280 | 1,262 | 1,275 | 1,133,400 |
2020/05/01 | 1,299 | 1,302 | 1,276 | 1,287 | 507,400 |
2020/04/30 | 1,335 | 1,372 | 1,328 | 1,329 | 974,900 |
2020/04/28 | 1,313 | 1,316 | 1,283 | 1,302 | 799,900 |
2020/04/27 | 1,288 | 1,320 | 1,288 | 1,312 | 843,000 |
2020/04/24 | 1,264 | 1,294 | 1,251 | 1,279 | 979,900 |
2020/04/23 | 1,242 | 1,263 | 1,234 | 1,262 | 871,300 |
2020/04/22 | 1,238 | 1,238 | 1,211 | 1,228 | 729,900 |
2020/04/21 | 1,245 | 1,263 | 1,232 | 1,249 | 606,600 |
2020/04/20 | 1,248 | 1,275 | 1,244 | 1,269 | 656,600 |
2020/04/17 | 1,240 | 1,280 | 1,235 | 1,252 | 828,300 |
2020/04/16 | 1,200 | 1,222 | 1,187 | 1,217 | 728,100 |
2020/04/15 | 1,221 | 1,238 | 1,207 | 1,216 | 1,020,300 |
2020/04/14 | 1,243 | 1,247 | 1,225 | 1,236 | 1,077,700 |
2020/04/13 | 1,279 | 1,285 | 1,250 | 1,258 | 663,100 |
2020/04/10 | 1,283 | 1,295 | 1,241 | 1,287 | 711,000 |
2020/04/09 | 1,280 | 1,287 | 1,262 | 1,275 | 753,700 |
2020/04/08 | 1,270 | 1,293 | 1,258 | 1,285 | 1,123,000 |
2020/04/07 | 1,280 | 1,285 | 1,224 | 1,262 | 1,155,600 |
2020/04/06 | 1,185 | 1,247 | 1,176 | 1,233 | 1,300,700 |
2020/04/03 | 1,141 | 1,180 | 1,141 | 1,170 | 1,482,000 |
2020/04/02 | 1,118 | 1,142 | 1,108 | 1,130 | 890,100 |
2020/04/01 | 1,163 | 1,206 | 1,124 | 1,142 | 1,009,600 |
2020/03/31 | 1,202 | 1,228 | 1,168 | 1,176 | 1,349,800 |
2020/03/30 | 1,199 | 1,199 | 1,136 | 1,189 | 1,598,300 |
2020/03/27 | 1,234 | 1,266 | 1,196 | 1,249 | 1,451,300 |
2020/03/26 | 1,245 | 1,247 | 1,170 | 1,178 | 1,938,500 |
2020/03/25 | 1,305 | 1,313 | 1,233 | 1,261 | 1,615,100 |
2020/03/24 | 1,146 | 1,188 | 1,122 | 1,185 | 1,316,800 |
2020/03/23 | 1,101 | 1,120 | 1,051 | 1,112 | 2,549,400 |
2020/03/19 | 1,124 | 1,185 | 1,104 | 1,131 | 2,882,400 |
2020/03/18 | 1,114 | 1,135 | 1,071 | 1,099 | 2,700,500 |
2020/03/17 | 1,120 | 1,159 | 1,079 | 1,093 | 2,665,700 |
2020/03/16 | 1,207 | 1,230 | 1,141 | 1,144 | 1,227,900 |
2020/03/13 | 1,142 | 1,211 | 1,111 | 1,182 | 1,999,200 |
2020/03/12 | 1,287 | 1,311 | 1,243 | 1,262 | 1,625,100 |
2020/03/11 | 1,368 | 1,392 | 1,335 | 1,335 | 1,101,700 |
2020/03/10 | 1,351 | 1,362 | 1,270 | 1,358 | 1,824,400 |
2020/03/09 | 1,414 | 1,429 | 1,345 | 1,358 | 1,939,400 |
2020/03/06 | 1,537 | 1,539 | 1,485 | 1,497 | 1,168,100 |
2020/03/05 | 1,600 | 1,624 | 1,569 | 1,577 | 1,125,500 |
2020/03/04 | 1,549 | 1,588 | 1,541 | 1,573 | 934,500 |
2020/03/03 | 1,626 | 1,626 | 1,566 | 1,569 | 1,384,000 |
2020/03/02 | 1,580 | 1,639 | 1,574 | 1,609 | 1,401,100 |
2020/02/28 | 1,665 | 1,671 | 1,623 | 1,636 | 1,276,600 |
2020/02/27 | 1,737 | 1,748 | 1,708 | 1,719 | 1,289,200 |
2020/02/26 | 1,740 | 1,762 | 1,727 | 1,754 | 1,208,400 |
2020/02/25 | 1,733 | 1,788 | 1,729 | 1,769 | 1,097,700 |
2020/02/21 | 1,836 | 1,859 | 1,819 | 1,824 | 1,126,500 |
2020/02/20 | 1,822 | 1,843 | 1,813 | 1,821 | 865,700 |
2020/02/19 | 1,843 | 1,845 | 1,795 | 1,806 | 1,014,700 |
2020/02/18 | 1,816 | 1,833 | 1,804 | 1,827 | 656,500 |
2020/02/17 | 1,810 | 1,844 | 1,785 | 1,834 | 660,800 |
2020/02/14 | 1,830 | 1,849 | 1,820 | 1,848 | 779,600 |
2020/02/13 | 1,846 | 1,865 | 1,836 | 1,840 | 910,800 |
2020/02/12 | 1,858 | 1,858 | 1,823 | 1,847 | 1,100,900 |
2020/02/10 | 1,830 | 1,850 | 1,809 | 1,843 | 995,100 |
2020/02/07 | 1,870 | 1,873 | 1,835 | 1,870 | 1,897,700 |
2020/02/06 | 1,825 | 1,876 | 1,808 | 1,846 | 3,734,100 |
2020/02/05 | 1,674 | 1,679 | 1,659 | 1,665 | 1,100,200 |
2020/02/04 | 1,677 | 1,679 | 1,652 | 1,667 | 1,248,400 |
2020/02/03 | 1,654 | 1,693 | 1,653 | 1,677 | 1,122,100 |
2020/01/31 | 1,701 | 1,723 | 1,688 | 1,690 | 999,200 |
2020/01/30 | 1,690 | 1,698 | 1,672 | 1,690 | 1,009,400 |
2020/01/29 | 1,689 | 1,694 | 1,672 | 1,688 | 726,800 |
2020/01/28 | 1,648 | 1,672 | 1,641 | 1,664 | 767,900 |
2020/01/27 | 1,686 | 1,686 | 1,665 | 1,669 | 761,400 |
2020/01/24 | 1,747 | 1,752 | 1,715 | 1,716 | 551,500 |
2020/01/23 | 1,740 | 1,760 | 1,735 | 1,748 | 963,500 |
2020/01/22 | 1,740 | 1,758 | 1,719 | 1,755 | 859,100 |
2020/01/21 | 1,770 | 1,771 | 1,740 | 1,749 | 679,100 |
2020/01/20 | 1,796 | 1,802 | 1,756 | 1,766 | 733,300 |
2020/01/17 | 1,737 | 1,776 | 1,737 | 1,775 | 1,341,400 |
2020/01/16 | 1,701 | 1,721 | 1,695 | 1,720 | 1,283,800 |
2020/01/15 | 1,669 | 1,689 | 1,659 | 1,669 | 1,196,200 |
2020/01/14 | 1,648 | 1,663 | 1,646 | 1,663 | 711,900 |
2020/01/10 | 1,647 | 1,665 | 1,634 | 1,650 | 1,011,100 |
2020/01/09 | 1,623 | 1,635 | 1,610 | 1,630 | 1,234,500 |
2020/01/08 | 1,618 | 1,619 | 1,583 | 1,597 | 1,137,700 |
2020/01/07 | 1,656 | 1,668 | 1,640 | 1,650 | 737,500 |
2020/01/06 | 1,623 | 1,665 | 1,621 | 1,656 | 947,900 |