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 |
---|---|---|---|---|---|
2023/12/29 | 2,250 | 2,261 | 2,241 | 2,256 | 435,700 |
2023/12/28 | 2,226 | 2,255 | 2,226 | 2,247 | 306,400 |
2023/12/27 | 2,259 | 2,259 | 2,240 | 2,245 | 373,700 |
2023/12/26 | 2,253 | 2,257 | 2,228 | 2,233 | 390,900 |
2023/12/25 | 2,270 | 2,270 | 2,239 | 2,244 | 483,600 |
2023/12/22 | 2,220 | 2,243 | 2,218 | 2,229 | 519,300 |
2023/12/21 | 2,214 | 2,220 | 2,204 | 2,216 | 591,300 |
2023/12/20 | 2,202 | 2,245 | 2,202 | 2,225 | 846,000 |
2023/12/19 | 2,200 | 2,208 | 2,186 | 2,200 | 780,300 |
2023/12/18 | 2,200 | 2,213 | 2,187 | 2,194 | 665,100 |
2023/12/15 | 2,176 | 2,220 | 2,173 | 2,210 | 1,222,800 |
2023/12/14 | 2,222 | 2,234 | 2,175 | 2,178 | 774,900 |
2023/12/13 | 2,232 | 2,246 | 2,221 | 2,222 | 832,200 |
2023/12/12 | 2,263 | 2,266 | 2,215 | 2,217 | 967,300 |
2023/12/11 | 2,227 | 2,245 | 2,218 | 2,235 | 724,600 |
2023/12/08 | 2,275 | 2,279 | 2,209 | 2,217 | 1,024,900 |
2023/12/07 | 2,301 | 2,312 | 2,280 | 2,282 | 604,400 |
2023/12/06 | 2,265 | 2,308 | 2,245 | 2,301 | 1,337,900 |
2023/12/05 | 2,280 | 2,312 | 2,278 | 2,278 | 700,700 |
2023/12/04 | 2,307 | 2,309 | 2,273 | 2,294 | 1,354,100 |
2023/12/01 | 2,340 | 2,348 | 2,309 | 2,323 | 1,036,100 |
2023/11/30 | 2,295 | 2,345 | 2,290 | 2,338 | 1,307,700 |
2023/11/29 | 2,300 | 2,334 | 2,298 | 2,316 | 767,000 |
2023/11/28 | 2,319 | 2,328 | 2,297 | 2,313 | 530,900 |
2023/11/27 | 2,347 | 2,356 | 2,319 | 2,323 | 951,600 |
2023/11/24 | 2,307 | 2,360 | 2,302 | 2,343 | 1,388,600 |
2023/11/22 | 2,260 | 2,297 | 2,255 | 2,264 | 799,700 |
2023/11/21 | 2,255 | 2,272 | 2,251 | 2,265 | 1,108,500 |
2023/11/20 | 2,309 | 2,335 | 2,277 | 2,284 | 1,382,800 |
2023/11/17 | 2,285 | 2,311 | 2,274 | 2,310 | 1,128,100 |
2023/11/16 | 2,316 | 2,316 | 2,270 | 2,296 | 1,112,900 |
2023/11/15 | 2,294 | 2,326 | 2,288 | 2,317 | 1,460,600 |
2023/11/14 | 2,267 | 2,299 | 2,254 | 2,275 | 1,350,400 |
2023/11/13 | 2,220 | 2,253 | 2,215 | 2,243 | 1,407,200 |
2023/11/10 | 2,201 | 2,222 | 2,185 | 2,218 | 2,004,700 |
2023/11/09 | 2,180 | 2,215 | 2,161 | 2,206 | 4,549,400 |
2023/11/08 | 2,039 | 2,058 | 1,973 | 1,977 | 1,229,400 |
2023/11/07 | 2,071 | 2,089 | 2,064 | 2,069 | 821,800 |
2023/11/06 | 2,084 | 2,089 | 2,060 | 2,083 | 862,900 |
2023/11/02 | 2,085 | 2,094 | 2,044 | 2,065 | 618,900 |
2023/11/01 | 2,050 | 2,074 | 2,047 | 2,069 | 959,300 |
2023/10/31 | 2,001 | 2,030 | 1,985 | 2,028 | 673,500 |
2023/10/30 | 1,997 | 1,999 | 1,972 | 1,990 | 659,500 |
2023/10/27 | 1,984 | 2,012 | 1,978 | 2,012 | 813,300 |
2023/10/26 | 1,987 | 1,989 | 1,953 | 1,959 | 691,900 |
2023/10/25 | 2,019 | 2,022 | 1,989 | 1,997 | 689,100 |
2023/10/24 | 1,988 | 2,006 | 1,957 | 2,002 | 572,400 |
2023/10/23 | 2,020 | 2,028 | 1,986 | 1,992 | 622,200 |
2023/10/20 | 2,018 | 2,030 | 2,004 | 2,020 | 579,900 |
2023/10/19 | 2,006 | 2,035 | 2,004 | 2,018 | 444,000 |
2023/10/18 | 2,030 | 2,039 | 2,012 | 2,019 | 545,200 |
2023/10/17 | 2,029 | 2,044 | 2,001 | 2,008 | 469,900 |
2023/10/16 | 2,030 | 2,057 | 2,000 | 2,008 | 749,600 |
2023/10/13 | 2,033 | 2,054 | 2,029 | 2,043 | 608,900 |
2023/10/12 | 2,015 | 2,055 | 2,013 | 2,054 | 1,021,700 |
2023/10/11 | 2,013 | 2,019 | 2,000 | 2,007 | 563,600 |
2023/10/10 | 1,993 | 2,005 | 1,989 | 2,004 | 768,700 |
2023/10/06 | 1,958 | 1,977 | 1,946 | 1,963 | 791,600 |
2023/10/05 | 1,929 | 1,960 | 1,923 | 1,959 | 921,500 |
2023/10/04 | 1,943 | 1,951 | 1,919 | 1,929 | 923,500 |
2023/10/03 | 2,009 | 2,010 | 1,955 | 1,956 | 997,600 |
2023/10/02 | 2,033 | 2,048 | 2,016 | 2,018 | 613,100 |
2023/09/29 | 2,051 | 2,056 | 2,001 | 2,013 | 1,070,100 |
2023/09/28 | 2,066 | 2,075 | 2,050 | 2,057 | 951,500 |
2023/09/27 | 2,100 | 2,108 | 2,082 | 2,108 | 854,800 |
2023/09/26 | 2,109 | 2,119 | 2,099 | 2,103 | 998,000 |
2023/09/25 | 2,133 | 2,134 | 2,108 | 2,120 | 976,200 |
2023/09/22 | 2,122 | 2,144 | 2,115 | 2,130 | 842,900 |
2023/09/21 | 2,141 | 2,160 | 2,126 | 2,133 | 986,800 |
2023/09/20 | 2,163 | 2,170 | 2,142 | 2,142 | 1,275,300 |
2023/09/19 | 2,120 | 2,150 | 2,117 | 2,150 | 988,800 |
2023/09/15 | 2,131 | 2,134 | 2,108 | 2,120 | 1,561,000 |
2023/09/14 | 2,094 | 2,102 | 2,080 | 2,102 | 935,300 |
2023/09/13 | 2,083 | 2,092 | 2,071 | 2,085 | 886,400 |
2023/09/12 | 2,070 | 2,085 | 2,066 | 2,077 | 758,300 |
2023/09/11 | 2,063 | 2,069 | 2,046 | 2,056 | 531,300 |
2023/09/08 | 2,057 | 2,070 | 2,040 | 2,042 | 999,100 |
2023/09/07 | 2,080 | 2,099 | 2,070 | 2,074 | 895,000 |
2023/09/06 | 2,060 | 2,084 | 2,060 | 2,081 | 919,800 |
2023/09/05 | 2,063 | 2,078 | 2,051 | 2,076 | 725,800 |
2023/09/04 | 2,031 | 2,063 | 2,022 | 2,062 | 1,357,900 |
2023/09/01 | 1,983 | 2,019 | 1,978 | 2,017 | 1,307,300 |
2023/08/31 | 1,956 | 1,990 | 1,951 | 1,986 | 1,497,400 |
2023/08/30 | 1,953 | 1,971 | 1,952 | 1,962 | 949,200 |
2023/08/29 | 1,955 | 1,957 | 1,946 | 1,949 | 860,900 |
2023/08/28 | 1,940 | 1,953 | 1,928 | 1,953 | 1,128,000 |
2023/08/25 | 1,928 | 1,938 | 1,919 | 1,923 | 1,306,200 |
2023/08/24 | 1,937 | 1,944 | 1,927 | 1,940 | 890,400 |
2023/08/23 | 1,931 | 1,948 | 1,925 | 1,948 | 922,800 |
2023/08/22 | 1,940 | 1,952 | 1,933 | 1,943 | 1,334,000 |
2023/08/21 | 1,950 | 1,956 | 1,940 | 1,952 | 1,008,600 |
2023/08/18 | 1,941 | 1,952 | 1,936 | 1,948 | 1,224,100 |
2023/08/17 | 1,954 | 1,954 | 1,916 | 1,938 | 1,257,000 |
2023/08/16 | 1,970 | 1,973 | 1,950 | 1,950 | 1,148,800 |
2023/08/15 | 1,983 | 1,996 | 1,981 | 1,984 | 954,800 |
2023/08/14 | 2,020 | 2,025 | 1,988 | 1,994 | 899,500 |
2023/08/10 | 1,983 | 2,028 | 1,976 | 2,016 | 1,022,400 |
2023/08/09 | 2,001 | 2,007 | 1,971 | 1,984 | 1,739,100 |
2023/08/08 | 2,002 | 2,024 | 1,978 | 2,017 | 2,216,100 |
2023/08/07 | 2,037 | 2,042 | 2,017 | 2,032 | 1,511,200 |
2023/08/04 | 2,088 | 2,103 | 2,046 | 2,049 | 1,453,900 |
2023/08/03 | 2,130 | 2,139 | 2,097 | 2,098 | 887,700 |
2023/08/02 | 2,149 | 2,191 | 2,146 | 2,150 | 782,400 |
2023/08/01 | 2,145 | 2,174 | 2,145 | 2,165 | 984,200 |
2023/07/31 | 2,130 | 2,139 | 2,119 | 2,129 | 700,500 |
2023/07/28 | 2,089 | 2,114 | 2,079 | 2,110 | 991,500 |
2023/07/27 | 2,120 | 2,120 | 2,097 | 2,108 | 900,000 |
2023/07/26 | 2,150 | 2,152 | 2,124 | 2,130 | 921,000 |
2023/07/25 | 2,126 | 2,134 | 2,121 | 2,123 | 836,100 |
2023/07/24 | 2,131 | 2,137 | 2,118 | 2,126 | 608,500 |
2023/07/21 | 2,130 | 2,132 | 2,108 | 2,110 | 479,500 |
2023/07/20 | 2,140 | 2,153 | 2,130 | 2,130 | 432,700 |
2023/07/19 | 2,138 | 2,144 | 2,127 | 2,135 | 614,900 |
2023/07/18 | 2,115 | 2,121 | 2,102 | 2,121 | 497,800 |
2023/07/14 | 2,116 | 2,130 | 2,109 | 2,117 | 579,800 |
2023/07/13 | 2,129 | 2,135 | 2,115 | 2,116 | 547,900 |
2023/07/12 | 2,155 | 2,157 | 2,103 | 2,116 | 590,300 |
2023/07/11 | 2,194 | 2,208 | 2,130 | 2,136 | 1,276,500 |
2023/07/10 | 2,150 | 2,180 | 2,139 | 2,165 | 1,580,400 |
2023/07/07 | 2,114 | 2,133 | 2,101 | 2,128 | 1,335,300 |
2023/07/06 | 2,113 | 2,121 | 2,099 | 2,110 | 742,400 |
2023/07/05 | 2,111 | 2,124 | 2,102 | 2,123 | 630,300 |
2023/07/04 | 2,129 | 2,131 | 2,113 | 2,116 | 766,300 |
2023/07/03 | 2,108 | 2,130 | 2,096 | 2,122 | 996,600 |
2023/06/30 | 2,100 | 2,107 | 2,067 | 2,091 | 800,000 |
2023/06/29 | 2,120 | 2,123 | 2,088 | 2,092 | 799,400 |
2023/06/28 | 2,091 | 2,104 | 2,074 | 2,104 | 741,800 |
2023/06/27 | 2,121 | 2,123 | 2,074 | 2,084 | 746,500 |
2023/06/26 | 2,048 | 2,150 | 2,042 | 2,101 | 1,741,100 |
2023/06/23 | 2,048 | 2,061 | 2,018 | 2,034 | 819,900 |
2023/06/22 | 2,062 | 2,074 | 2,054 | 2,059 | 789,800 |
2023/06/21 | 2,041 | 2,058 | 2,040 | 2,055 | 675,900 |
2023/06/20 | 2,074 | 2,078 | 2,053 | 2,066 | 598,100 |
2023/06/19 | 2,105 | 2,107 | 2,075 | 2,086 | 590,700 |
2023/06/16 | 2,124 | 2,128 | 2,092 | 2,104 | 1,178,200 |
2023/06/15 | 2,118 | 2,128 | 2,102 | 2,118 | 777,100 |
2023/06/14 | 2,084 | 2,115 | 2,081 | 2,110 | 968,800 |
2023/06/13 | 2,074 | 2,078 | 2,062 | 2,075 | 778,300 |
2023/06/12 | 2,064 | 2,080 | 2,059 | 2,072 | 640,800 |
2023/06/09 | 2,061 | 2,066 | 2,051 | 2,053 | 707,600 |
2023/06/08 | 2,077 | 2,084 | 2,041 | 2,050 | 501,400 |
2023/06/07 | 2,097 | 2,111 | 2,066 | 2,071 | 1,670,500 |
2023/06/06 | 2,038 | 2,081 | 2,028 | 2,077 | 785,500 |
2023/06/05 | 2,048 | 2,072 | 2,042 | 2,068 | 1,358,100 |
2023/06/02 | 1,962 | 2,016 | 1,962 | 2,012 | 1,079,600 |
2023/06/01 | 1,939 | 1,958 | 1,935 | 1,950 | 746,100 |
2023/05/31 | 1,950 | 1,955 | 1,939 | 1,949 | 1,016,400 |
2023/05/30 | 1,975 | 1,979 | 1,954 | 1,974 | 457,200 |
2023/05/29 | 1,966 | 1,987 | 1,960 | 1,981 | 663,000 |
2023/05/26 | 1,973 | 1,977 | 1,947 | 1,951 | 732,400 |
2023/05/25 | 1,964 | 1,982 | 1,950 | 1,976 | 693,100 |
2023/05/24 | 1,970 | 1,975 | 1,961 | 1,964 | 511,800 |
2023/05/23 | 1,980 | 1,982 | 1,953 | 1,965 | 675,800 |
2023/05/22 | 1,955 | 1,973 | 1,952 | 1,972 | 651,000 |
2023/05/19 | 1,956 | 1,959 | 1,947 | 1,950 | 683,100 |
2023/05/18 | 1,937 | 1,949 | 1,924 | 1,946 | 686,600 |
2023/05/17 | 1,955 | 1,958 | 1,923 | 1,924 | 1,123,100 |
2023/05/16 | 1,959 | 1,962 | 1,949 | 1,959 | 698,700 |
2023/05/15 | 1,975 | 1,985 | 1,943 | 1,951 | 814,700 |
2023/05/12 | 1,979 | 1,986 | 1,964 | 1,970 | 776,000 |
2023/05/11 | 1,989 | 2,001 | 1,968 | 1,973 | 568,700 |
2023/05/10 | 1,983 | 2,018 | 1,979 | 2,013 | 842,000 |
2023/05/09 | 1,987 | 1,991 | 1,975 | 1,990 | 392,000 |
2023/05/08 | 1,985 | 1,985 | 1,970 | 1,980 | 486,000 |
2023/05/02 | 2,002 | 2,007 | 1,980 | 1,993 | 401,700 |
2023/05/01 | 1,987 | 2,007 | 1,983 | 2,005 | 724,300 |
2023/04/28 | 1,951 | 1,968 | 1,944 | 1,968 | 524,300 |
2023/04/27 | 1,917 | 1,949 | 1,916 | 1,947 | 350,700 |
2023/04/26 | 1,931 | 1,935 | 1,921 | 1,932 | 452,800 |
2023/04/25 | 1,961 | 1,979 | 1,947 | 1,953 | 395,300 |
2023/04/24 | 1,974 | 1,976 | 1,956 | 1,967 | 383,300 |
2023/04/21 | 1,950 | 1,981 | 1,947 | 1,975 | 861,300 |
2023/04/20 | 1,962 | 1,962 | 1,948 | 1,958 | 409,900 |
2023/04/19 | 1,950 | 1,967 | 1,946 | 1,967 | 390,800 |
2023/04/18 | 1,960 | 1,975 | 1,953 | 1,962 | 418,800 |
2023/04/17 | 1,974 | 1,974 | 1,954 | 1,963 | 537,800 |
2023/04/14 | 1,977 | 1,977 | 1,961 | 1,967 | 452,400 |
2023/04/13 | 1,960 | 1,970 | 1,950 | 1,964 | 402,100 |
2023/04/12 | 1,970 | 1,974 | 1,955 | 1,960 | 547,200 |
2023/04/11 | 1,957 | 1,961 | 1,939 | 1,954 | 515,500 |
2023/04/10 | 1,950 | 1,957 | 1,932 | 1,941 | 367,800 |
2023/04/07 | 1,915 | 1,942 | 1,913 | 1,937 | 391,200 |
2023/04/06 | 1,912 | 1,935 | 1,899 | 1,917 | 560,100 |
2023/04/05 | 1,962 | 1,965 | 1,932 | 1,934 | 686,900 |
2023/04/04 | 1,994 | 2,001 | 1,978 | 1,988 | 663,900 |
2023/04/03 | 1,973 | 1,988 | 1,964 | 1,984 | 675,100 |
2023/03/31 | 1,955 | 1,974 | 1,954 | 1,963 | 607,300 |
2023/03/30 | 1,961 | 1,968 | 1,928 | 1,954 | 748,700 |
2023/03/29 | 1,960 | 1,981 | 1,953 | 1,981 | 706,100 |
2023/03/28 | 1,941 | 1,955 | 1,937 | 1,946 | 598,800 |
2023/03/27 | 1,950 | 1,953 | 1,917 | 1,935 | 649,700 |
2023/03/24 | 1,916 | 1,920 | 1,905 | 1,916 | 584,800 |
2023/03/23 | 1,902 | 1,934 | 1,899 | 1,934 | 785,500 |
2023/03/22 | 1,926 | 1,932 | 1,902 | 1,921 | 591,700 |
2023/03/20 | 1,896 | 1,910 | 1,886 | 1,888 | 719,800 |
2023/03/17 | 1,942 | 1,942 | 1,906 | 1,912 | 920,300 |
2023/03/16 | 1,889 | 1,914 | 1,884 | 1,914 | 748,000 |
2023/03/15 | 1,940 | 1,952 | 1,931 | 1,948 | 623,400 |
2023/03/14 | 1,940 | 1,940 | 1,888 | 1,908 | 1,032,500 |
2023/03/13 | 1,994 | 1,996 | 1,963 | 1,976 | 735,100 |
2023/03/10 | 1,999 | 2,020 | 1,998 | 2,014 | 638,800 |
2023/03/09 | 2,014 | 2,033 | 2,013 | 2,028 | 536,600 |
2023/03/08 | 1,996 | 2,011 | 1,996 | 2,003 | 490,600 |
2023/03/07 | 2,024 | 2,035 | 2,013 | 2,014 | 851,700 |
2023/03/06 | 2,013 | 2,020 | 2,006 | 2,015 | 755,600 |
2023/03/03 | 1,989 | 2,012 | 1,986 | 2,007 | 1,064,000 |
2023/03/02 | 1,982 | 1,993 | 1,973 | 1,980 | 1,041,700 |
2023/03/01 | 1,927 | 1,959 | 1,926 | 1,953 | 602,700 |
2023/02/28 | 1,965 | 1,965 | 1,926 | 1,929 | 1,058,800 |
2023/02/27 | 1,940 | 1,977 | 1,935 | 1,972 | 1,111,100 |
2023/02/24 | 1,948 | 1,948 | 1,924 | 1,931 | 713,800 |
2023/02/22 | 1,947 | 1,950 | 1,915 | 1,917 | 733,500 |
2023/02/21 | 1,939 | 1,957 | 1,931 | 1,953 | 607,400 |
2023/02/20 | 1,923 | 1,943 | 1,910 | 1,940 | 687,400 |
2023/02/17 | 1,899 | 1,918 | 1,894 | 1,916 | 679,200 |
2023/02/16 | 1,901 | 1,912 | 1,893 | 1,903 | 686,000 |
2023/02/15 | 1,898 | 1,898 | 1,881 | 1,890 | 627,000 |
2023/02/14 | 1,893 | 1,894 | 1,874 | 1,884 | 418,100 |
2023/02/13 | 1,880 | 1,882 | 1,865 | 1,870 | 813,400 |
2023/02/10 | 1,860 | 1,886 | 1,845 | 1,877 | 1,219,500 |
2023/02/09 | 1,884 | 1,914 | 1,878 | 1,911 | 932,700 |
2023/02/08 | 1,891 | 1,903 | 1,884 | 1,888 | 694,600 |
2023/02/07 | 1,895 | 1,904 | 1,876 | 1,882 | 686,600 |
2023/02/06 | 1,890 | 1,894 | 1,874 | 1,890 | 818,300 |
2023/02/03 | 1,858 | 1,866 | 1,849 | 1,864 | 945,300 |
2023/02/02 | 1,872 | 1,878 | 1,852 | 1,861 | 1,351,100 |
2023/02/01 | 1,899 | 1,899 | 1,882 | 1,888 | 526,500 |
2023/01/31 | 1,885 | 1,899 | 1,883 | 1,888 | 1,298,100 |
2023/01/30 | 1,876 | 1,883 | 1,870 | 1,876 | 766,600 |
2023/01/27 | 1,869 | 1,874 | 1,862 | 1,872 | 700,500 |
2023/01/26 | 1,851 | 1,868 | 1,849 | 1,864 | 463,300 |
2023/01/25 | 1,839 | 1,853 | 1,831 | 1,851 | 562,500 |
2023/01/24 | 1,827 | 1,845 | 1,822 | 1,838 | 814,100 |
2023/01/23 | 1,827 | 1,829 | 1,812 | 1,821 | 666,700 |
2023/01/20 | 1,797 | 1,811 | 1,790 | 1,809 | 610,800 |
2023/01/19 | 1,801 | 1,814 | 1,796 | 1,799 | 551,000 |
2023/01/18 | 1,793 | 1,828 | 1,787 | 1,816 | 652,700 |
2023/01/17 | 1,784 | 1,793 | 1,780 | 1,791 | 585,900 |
2023/01/16 | 1,785 | 1,787 | 1,766 | 1,774 | 885,500 |
2023/01/13 | 1,809 | 1,816 | 1,793 | 1,794 | 812,300 |
2023/01/12 | 1,823 | 1,829 | 1,811 | 1,816 | 518,100 |
2023/01/11 | 1,813 | 1,824 | 1,809 | 1,824 | 472,200 |
2023/01/10 | 1,816 | 1,823 | 1,805 | 1,813 | 791,000 |
2023/01/06 | 1,794 | 1,808 | 1,788 | 1,800 | 761,600 |
2023/01/05 | 1,794 | 1,804 | 1,787 | 1,794 | 574,000 |
2023/01/04 | 1,817 | 1,817 | 1,790 | 1,794 | 810,300 |