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 |
---|---|---|---|---|---|
2021/12/30 | 1,939 | 1,961 | 1,924 | 1,948 | 731,700 |
2021/12/29 | 1,939 | 1,967 | 1,932 | 1,947 | 960,200 |
2021/12/28 | 1,926 | 1,940 | 1,920 | 1,939 | 1,265,500 |
2021/12/27 | 1,941 | 1,946 | 1,909 | 1,911 | 723,500 |
2021/12/24 | 1,969 | 1,974 | 1,938 | 1,948 | 1,074,500 |
2021/12/23 | 1,947 | 1,954 | 1,935 | 1,953 | 869,000 |
2021/12/22 | 1,943 | 1,961 | 1,933 | 1,935 | 1,027,600 |
2021/12/21 | 1,906 | 1,924 | 1,892 | 1,921 | 886,700 |
2021/12/20 | 1,891 | 1,909 | 1,872 | 1,874 | 798,200 |
2021/12/17 | 1,964 | 1,968 | 1,930 | 1,931 | 1,182,600 |
2021/12/16 | 1,946 | 1,951 | 1,933 | 1,941 | 901,300 |
2021/12/15 | 1,913 | 1,946 | 1,913 | 1,927 | 924,400 |
2021/12/14 | 1,922 | 1,938 | 1,903 | 1,911 | 758,300 |
2021/12/13 | 1,957 | 1,970 | 1,939 | 1,946 | 792,100 |
2021/12/10 | 1,952 | 1,965 | 1,932 | 1,932 | 725,100 |
2021/12/09 | 1,981 | 1,988 | 1,945 | 1,945 | 702,000 |
2021/12/08 | 2,005 | 2,026 | 1,990 | 1,990 | 1,179,200 |
2021/12/07 | 1,952 | 1,987 | 1,927 | 1,984 | 1,029,000 |
2021/12/06 | 1,915 | 1,928 | 1,898 | 1,912 | 746,600 |
2021/12/03 | 1,849 | 1,908 | 1,843 | 1,904 | 984,100 |
2021/12/02 | 1,863 | 1,879 | 1,842 | 1,844 | 1,234,600 |
2021/12/01 | 1,885 | 1,900 | 1,857 | 1,880 | 1,314,800 |
2021/11/30 | 1,946 | 1,951 | 1,887 | 1,889 | 1,987,200 |
2021/11/29 | 1,930 | 1,968 | 1,922 | 1,925 | 954,500 |
2021/11/26 | 1,982 | 1,993 | 1,950 | 1,970 | 1,524,200 |
2021/11/25 | 1,999 | 2,022 | 1,989 | 2,002 | 919,800 |
2021/11/24 | 2,011 | 2,019 | 1,970 | 1,982 | 932,500 |
2021/11/22 | 1,970 | 2,001 | 1,962 | 2,001 | 875,500 |
2021/11/19 | 1,998 | 2,016 | 1,988 | 2,012 | 791,200 |
2021/11/18 | 2,022 | 2,025 | 1,994 | 1,996 | 1,632,000 |
2021/11/17 | 2,060 | 2,064 | 2,033 | 2,040 | 948,400 |
2021/11/16 | 2,076 | 2,094 | 2,060 | 2,070 | 948,700 |
2021/11/15 | 2,110 | 2,120 | 2,086 | 2,086 | 929,000 |
2021/11/12 | 2,120 | 2,165 | 2,119 | 2,131 | 1,063,700 |
2021/11/11 | 2,063 | 2,132 | 2,061 | 2,109 | 1,176,800 |
2021/11/10 | 2,150 | 2,150 | 2,063 | 2,076 | 1,493,400 |
2021/11/09 | 2,202 | 2,205 | 2,122 | 2,123 | 1,104,800 |
2021/11/08 | 2,215 | 2,216 | 2,137 | 2,195 | 1,636,200 |
2021/11/05 | 2,303 | 2,305 | 2,190 | 2,195 | 1,987,500 |
2021/11/04 | 2,300 | 2,327 | 2,269 | 2,312 | 1,029,100 |
2021/11/02 | 2,305 | 2,310 | 2,255 | 2,258 | 956,500 |
2021/11/01 | 2,341 | 2,342 | 2,273 | 2,305 | 1,260,500 |
2021/10/29 | 2,296 | 2,314 | 2,282 | 2,293 | 836,000 |
2021/10/28 | 2,308 | 2,319 | 2,284 | 2,295 | 2,397,600 |
2021/10/27 | 2,340 | 2,355 | 2,311 | 2,330 | 814,400 |
2021/10/26 | 2,378 | 2,378 | 2,329 | 2,336 | 947,900 |
2021/10/25 | 2,331 | 2,344 | 2,318 | 2,336 | 1,071,600 |
2021/10/22 | 2,302 | 2,375 | 2,301 | 2,355 | 1,223,200 |
2021/10/21 | 2,353 | 2,391 | 2,325 | 2,343 | 1,331,400 |
2021/10/20 | 2,340 | 2,392 | 2,337 | 2,355 | 2,332,300 |
2021/10/19 | 2,269 | 2,292 | 2,252 | 2,270 | 815,700 |
2021/10/18 | 2,252 | 2,297 | 2,238 | 2,276 | 1,394,600 |
2021/10/15 | 2,195 | 2,234 | 2,183 | 2,231 | 888,800 |
2021/10/14 | 2,185 | 2,198 | 2,150 | 2,175 | 1,133,600 |
2021/10/13 | 2,195 | 2,211 | 2,177 | 2,186 | 1,028,500 |
2021/10/12 | 2,198 | 2,232 | 2,196 | 2,222 | 1,148,800 |
2021/10/11 | 2,161 | 2,214 | 2,153 | 2,212 | 1,224,200 |
2021/10/08 | 2,171 | 2,200 | 2,146 | 2,159 | 1,268,000 |
2021/10/07 | 2,172 | 2,189 | 2,141 | 2,144 | 1,158,800 |
2021/10/06 | 2,168 | 2,242 | 2,165 | 2,186 | 1,632,000 |
2021/10/05 | 2,099 | 2,171 | 2,096 | 2,140 | 1,187,500 |
2021/10/04 | 2,180 | 2,194 | 2,114 | 2,125 | 996,100 |
2021/10/01 | 2,171 | 2,199 | 2,144 | 2,152 | 914,900 |
2021/09/30 | 2,238 | 2,253 | 2,204 | 2,215 | 1,142,100 |
2021/09/29 | 2,253 | 2,260 | 2,208 | 2,238 | 1,639,600 |
2021/09/28 | 2,351 | 2,361 | 2,317 | 2,348 | 980,400 |
2021/09/27 | 2,363 | 2,390 | 2,342 | 2,362 | 1,384,700 |
2021/09/24 | 2,351 | 2,363 | 2,307 | 2,324 | 1,424,000 |
2021/09/22 | 2,344 | 2,352 | 2,300 | 2,301 | 744,400 |
2021/09/21 | 2,339 | 2,379 | 2,319 | 2,353 | 1,071,800 |
2021/09/17 | 2,432 | 2,437 | 2,388 | 2,389 | 2,120,600 |
2021/09/16 | 2,478 | 2,478 | 2,432 | 2,441 | 906,500 |
2021/09/15 | 2,497 | 2,514 | 2,464 | 2,477 | 1,399,800 |
2021/09/14 | 2,499 | 2,519 | 2,476 | 2,519 | 1,316,700 |
2021/09/13 | 2,453 | 2,468 | 2,431 | 2,465 | 877,000 |
2021/09/10 | 2,435 | 2,475 | 2,431 | 2,453 | 1,320,300 |
2021/09/09 | 2,397 | 2,422 | 2,385 | 2,404 | 1,084,700 |
2021/09/08 | 2,337 | 2,414 | 2,327 | 2,410 | 1,687,800 |
2021/09/07 | 2,305 | 2,336 | 2,293 | 2,324 | 1,196,300 |
2021/09/06 | 2,268 | 2,279 | 2,252 | 2,268 | 808,700 |
2021/09/03 | 2,222 | 2,256 | 2,218 | 2,248 | 1,285,100 |
2021/09/02 | 2,256 | 2,259 | 2,189 | 2,221 | 2,006,900 |
2021/09/01 | 2,093 | 2,129 | 2,090 | 2,106 | 1,237,800 |
2021/08/31 | 2,036 | 2,087 | 2,035 | 2,075 | 1,181,500 |
2021/08/30 | 2,011 | 2,039 | 2,006 | 2,039 | 939,700 |
2021/08/27 | 1,990 | 1,996 | 1,973 | 1,983 | 670,800 |
2021/08/26 | 2,022 | 2,024 | 1,986 | 1,998 | 832,900 |
2021/08/25 | 2,032 | 2,046 | 1,994 | 2,003 | 542,100 |
2021/08/24 | 2,000 | 2,039 | 1,992 | 2,018 | 718,400 |
2021/08/23 | 1,999 | 2,015 | 1,986 | 2,001 | 634,900 |
2021/08/20 | 2,025 | 2,035 | 1,967 | 1,970 | 996,900 |
2021/08/19 | 2,045 | 2,091 | 2,041 | 2,043 | 761,100 |
2021/08/18 | 2,056 | 2,080 | 2,041 | 2,056 | 1,072,200 |
2021/08/17 | 2,126 | 2,136 | 2,073 | 2,075 | 733,100 |
2021/08/16 | 2,140 | 2,141 | 2,081 | 2,104 | 1,174,100 |
2021/08/13 | 2,160 | 2,191 | 2,144 | 2,152 | 1,150,800 |
2021/08/12 | 2,228 | 2,242 | 2,198 | 2,202 | 1,184,700 |
2021/08/11 | 2,222 | 2,229 | 2,178 | 2,204 | 1,018,900 |
2021/08/10 | 2,285 | 2,293 | 2,121 | 2,207 | 1,406,100 |
2021/08/06 | 2,281 | 2,376 | 2,256 | 2,276 | 1,429,100 |
2021/08/05 | 2,299 | 2,322 | 2,288 | 2,307 | 501,700 |
2021/08/04 | 2,359 | 2,363 | 2,314 | 2,314 | 489,000 |
2021/08/03 | 2,320 | 2,366 | 2,320 | 2,353 | 433,100 |
2021/08/02 | 2,315 | 2,372 | 2,304 | 2,358 | 468,500 |
2021/07/30 | 2,292 | 2,310 | 2,268 | 2,269 | 796,700 |
2021/07/29 | 2,300 | 2,327 | 2,288 | 2,324 | 473,200 |
2021/07/28 | 2,262 | 2,295 | 2,258 | 2,281 | 583,700 |
2021/07/27 | 2,307 | 2,309 | 2,290 | 2,304 | 436,700 |
2021/07/26 | 2,294 | 2,307 | 2,270 | 2,307 | 439,900 |
2021/07/21 | 2,307 | 2,311 | 2,269 | 2,272 | 400,700 |
2021/07/20 | 2,276 | 2,281 | 2,241 | 2,243 | 607,800 |
2021/07/19 | 2,292 | 2,314 | 2,285 | 2,306 | 420,200 |
2021/07/16 | 2,317 | 2,350 | 2,310 | 2,330 | 555,100 |
2021/07/15 | 2,331 | 2,345 | 2,318 | 2,322 | 510,000 |
2021/07/14 | 2,329 | 2,384 | 2,323 | 2,361 | 595,800 |
2021/07/13 | 2,357 | 2,385 | 2,351 | 2,368 | 666,800 |
2021/07/12 | 2,338 | 2,349 | 2,315 | 2,341 | 648,000 |
2021/07/09 | 2,207 | 2,263 | 2,206 | 2,259 | 750,700 |
2021/07/08 | 2,307 | 2,323 | 2,259 | 2,259 | 854,000 |
2021/07/07 | 2,275 | 2,312 | 2,268 | 2,303 | 613,300 |
2021/07/06 | 2,329 | 2,345 | 2,320 | 2,333 | 433,300 |
2021/07/05 | 2,298 | 2,318 | 2,295 | 2,312 | 475,100 |
2021/07/02 | 2,361 | 2,371 | 2,339 | 2,343 | 396,900 |
2021/07/01 | 2,372 | 2,375 | 2,312 | 2,331 | 607,300 |
2021/06/30 | 2,367 | 2,388 | 2,342 | 2,356 | 777,800 |
2021/06/29 | 2,322 | 2,348 | 2,305 | 2,330 | 762,500 |
2021/06/28 | 2,352 | 2,376 | 2,351 | 2,359 | 414,600 |
2021/06/25 | 2,336 | 2,353 | 2,323 | 2,350 | 700,300 |
2021/06/24 | 2,316 | 2,339 | 2,311 | 2,336 | 632,100 |
2021/06/23 | 2,382 | 2,408 | 2,326 | 2,326 | 948,500 |
2021/06/22 | 2,403 | 2,436 | 2,352 | 2,399 | 1,605,000 |
2021/06/21 | 2,319 | 2,338 | 2,281 | 2,289 | 1,167,000 |
2021/06/18 | 2,423 | 2,444 | 2,382 | 2,395 | 1,076,200 |
2021/06/17 | 2,451 | 2,491 | 2,447 | 2,462 | 827,900 |
2021/06/16 | 2,488 | 2,526 | 2,477 | 2,484 | 662,800 |
2021/06/15 | 2,490 | 2,518 | 2,473 | 2,491 | 634,100 |
2021/06/14 | 2,485 | 2,505 | 2,459 | 2,489 | 798,000 |
2021/06/11 | 2,492 | 2,499 | 2,441 | 2,457 | 656,500 |
2021/06/10 | 2,490 | 2,514 | 2,478 | 2,488 | 487,900 |
2021/06/09 | 2,523 | 2,538 | 2,511 | 2,515 | 564,600 |
2021/06/08 | 2,532 | 2,568 | 2,508 | 2,516 | 596,800 |
2021/06/07 | 2,508 | 2,538 | 2,494 | 2,518 | 664,300 |
2021/06/04 | 2,506 | 2,539 | 2,489 | 2,521 | 840,300 |
2021/06/03 | 2,557 | 2,569 | 2,522 | 2,528 | 690,700 |
2021/06/02 | 2,573 | 2,579 | 2,521 | 2,557 | 587,400 |
2021/06/01 | 2,575 | 2,606 | 2,550 | 2,571 | 520,700 |
2021/05/31 | 2,593 | 2,624 | 2,544 | 2,553 | 482,300 |
2021/05/28 | 2,560 | 2,611 | 2,552 | 2,594 | 805,000 |
2021/05/27 | 2,505 | 2,540 | 2,500 | 2,518 | 1,895,400 |
2021/05/26 | 2,457 | 2,506 | 2,452 | 2,481 | 783,800 |
2021/05/25 | 2,497 | 2,519 | 2,480 | 2,507 | 678,000 |
2021/05/24 | 2,455 | 2,540 | 2,453 | 2,485 | 661,500 |
2021/05/21 | 2,414 | 2,480 | 2,410 | 2,457 | 768,600 |
2021/05/20 | 2,413 | 2,429 | 2,373 | 2,402 | 658,000 |
2021/05/19 | 2,446 | 2,472 | 2,418 | 2,428 | 846,700 |
2021/05/18 | 2,483 | 2,522 | 2,466 | 2,522 | 672,200 |
2021/05/17 | 2,545 | 2,548 | 2,466 | 2,476 | 608,900 |
2021/05/14 | 2,564 | 2,583 | 2,492 | 2,523 | 695,500 |
2021/05/13 | 2,516 | 2,554 | 2,489 | 2,489 | 728,200 |
2021/05/12 | 2,672 | 2,704 | 2,513 | 2,542 | 1,026,200 |
2021/05/11 | 2,637 | 2,730 | 2,493 | 2,665 | 1,719,300 |
2021/05/10 | 2,604 | 2,631 | 2,596 | 2,615 | 480,900 |
2021/05/07 | 2,598 | 2,613 | 2,580 | 2,602 | 467,900 |
2021/05/06 | 2,573 | 2,617 | 2,551 | 2,595 | 759,200 |
2021/04/30 | 2,532 | 2,537 | 2,512 | 2,527 | 521,100 |
2021/04/28 | 2,579 | 2,593 | 2,541 | 2,548 | 521,300 |
2021/04/27 | 2,590 | 2,604 | 2,563 | 2,579 | 655,400 |
2021/04/26 | 2,635 | 2,637 | 2,593 | 2,600 | 475,700 |
2021/04/23 | 2,652 | 2,662 | 2,591 | 2,603 | 723,800 |
2021/04/22 | 2,655 | 2,698 | 2,644 | 2,695 | 749,100 |
2021/04/21 | 2,600 | 2,609 | 2,567 | 2,584 | 552,000 |
2021/04/20 | 2,643 | 2,653 | 2,607 | 2,647 | 522,400 |
2021/04/19 | 2,640 | 2,685 | 2,624 | 2,680 | 445,800 |
2021/04/16 | 2,655 | 2,667 | 2,605 | 2,620 | 363,800 |
2021/04/15 | 2,615 | 2,651 | 2,599 | 2,638 | 419,800 |
2021/04/14 | 2,658 | 2,665 | 2,575 | 2,602 | 735,200 |
2021/04/13 | 2,660 | 2,686 | 2,613 | 2,663 | 640,700 |
2021/04/12 | 2,688 | 2,688 | 2,637 | 2,653 | 376,700 |
2021/04/09 | 2,740 | 2,756 | 2,658 | 2,666 | 770,000 |
2021/04/08 | 2,696 | 2,704 | 2,669 | 2,695 | 518,800 |
2021/04/07 | 2,676 | 2,729 | 2,655 | 2,719 | 578,800 |
2021/04/06 | 2,706 | 2,707 | 2,629 | 2,656 | 540,300 |
2021/04/05 | 2,736 | 2,736 | 2,687 | 2,708 | 338,700 |
2021/04/02 | 2,724 | 2,742 | 2,692 | 2,728 | 424,000 |
2021/04/01 | 2,752 | 2,823 | 2,703 | 2,721 | 650,300 |
2021/03/31 | 2,723 | 2,753 | 2,710 | 2,714 | 961,900 |
2021/03/30 | 2,723 | 2,764 | 2,677 | 2,757 | 690,300 |
2021/03/29 | 2,850 | 2,858 | 2,766 | 2,792 | 753,600 |
2021/03/26 | 2,820 | 2,838 | 2,796 | 2,798 | 590,100 |
2021/03/25 | 2,722 | 2,806 | 2,722 | 2,794 | 458,000 |
2021/03/24 | 2,722 | 2,745 | 2,695 | 2,710 | 422,400 |
2021/03/23 | 2,826 | 2,835 | 2,768 | 2,768 | 575,200 |
2021/03/22 | 2,815 | 2,833 | 2,766 | 2,813 | 541,200 |
2021/03/19 | 2,769 | 2,839 | 2,744 | 2,839 | 849,500 |
2021/03/18 | 2,807 | 2,807 | 2,747 | 2,786 | 553,400 |
2021/03/17 | 2,730 | 2,784 | 2,723 | 2,773 | 415,800 |
2021/03/16 | 2,797 | 2,806 | 2,738 | 2,752 | 589,300 |
2021/03/15 | 2,800 | 2,819 | 2,754 | 2,776 | 823,300 |
2021/03/12 | 2,692 | 2,789 | 2,677 | 2,788 | 1,400,500 |
2021/03/11 | 2,564 | 2,688 | 2,561 | 2,673 | 945,900 |
2021/03/10 | 2,540 | 2,557 | 2,517 | 2,549 | 686,400 |
2021/03/09 | 2,572 | 2,579 | 2,495 | 2,549 | 769,600 |
2021/03/08 | 2,592 | 2,614 | 2,550 | 2,564 | 703,000 |
2021/03/05 | 2,495 | 2,554 | 2,479 | 2,551 | 995,900 |
2021/03/04 | 2,506 | 2,542 | 2,484 | 2,508 | 709,000 |
2021/03/03 | 2,506 | 2,525 | 2,489 | 2,522 | 806,700 |
2021/03/02 | 2,523 | 2,544 | 2,500 | 2,522 | 589,100 |
2021/03/01 | 2,498 | 2,526 | 2,492 | 2,522 | 545,100 |
2021/02/26 | 2,517 | 2,548 | 2,477 | 2,479 | 857,600 |
2021/02/25 | 2,575 | 2,591 | 2,545 | 2,565 | 596,200 |
2021/02/24 | 2,594 | 2,606 | 2,525 | 2,525 | 719,800 |
2021/02/22 | 2,590 | 2,627 | 2,587 | 2,597 | 503,900 |
2021/02/19 | 2,501 | 2,551 | 2,497 | 2,538 | 646,200 |
2021/02/18 | 2,609 | 2,610 | 2,541 | 2,551 | 541,600 |
2021/02/17 | 2,648 | 2,654 | 2,576 | 2,613 | 422,800 |
2021/02/16 | 2,576 | 2,631 | 2,575 | 2,621 | 553,400 |
2021/02/15 | 2,547 | 2,571 | 2,533 | 2,567 | 483,300 |
2021/02/12 | 2,555 | 2,557 | 2,516 | 2,522 | 550,000 |
2021/02/10 | 2,564 | 2,585 | 2,533 | 2,541 | 529,900 |
2021/02/09 | 2,550 | 2,593 | 2,541 | 2,579 | 913,700 |
2021/02/08 | 2,547 | 2,560 | 2,502 | 2,517 | 1,084,800 |
2021/02/05 | 2,605 | 2,708 | 2,540 | 2,552 | 1,926,600 |
2021/02/04 | 2,440 | 2,520 | 2,410 | 2,480 | 1,243,700 |
2021/02/03 | 2,449 | 2,490 | 2,425 | 2,437 | 616,900 |
2021/02/02 | 2,432 | 2,471 | 2,416 | 2,443 | 749,000 |
2021/02/01 | 2,366 | 2,441 | 2,365 | 2,438 | 678,900 |
2021/01/29 | 2,426 | 2,441 | 2,378 | 2,390 | 907,900 |
2021/01/28 | 2,458 | 2,494 | 2,391 | 2,424 | 2,691,400 |
2021/01/27 | 2,515 | 2,530 | 2,485 | 2,508 | 900,400 |
2021/01/26 | 2,518 | 2,523 | 2,472 | 2,481 | 690,300 |
2021/01/25 | 2,525 | 2,539 | 2,485 | 2,539 | 795,000 |
2021/01/22 | 2,493 | 2,542 | 2,471 | 2,532 | 1,162,300 |
2021/01/21 | 2,500 | 2,516 | 2,473 | 2,483 | 561,000 |
2021/01/20 | 2,488 | 2,502 | 2,456 | 2,483 | 714,600 |
2021/01/19 | 2,450 | 2,461 | 2,434 | 2,448 | 483,700 |
2021/01/18 | 2,419 | 2,460 | 2,401 | 2,455 | 561,700 |
2021/01/15 | 2,546 | 2,559 | 2,436 | 2,436 | 1,058,800 |
2021/01/14 | 2,484 | 2,589 | 2,461 | 2,546 | 1,412,200 |
2021/01/13 | 2,383 | 2,477 | 2,366 | 2,457 | 1,258,000 |
2021/01/12 | 2,386 | 2,396 | 2,312 | 2,384 | 1,275,600 |
2021/01/08 | 2,394 | 2,404 | 2,381 | 2,402 | 663,600 |
2021/01/07 | 2,393 | 2,425 | 2,384 | 2,403 | 824,400 |
2021/01/06 | 2,359 | 2,381 | 2,332 | 2,337 | 735,200 |
2021/01/05 | 2,336 | 2,372 | 2,330 | 2,351 | 414,900 |
2021/01/04 | 2,369 | 2,369 | 2,329 | 2,364 | 353,300 |