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
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

このページの先頭へ