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
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

このページの先頭へ