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
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

このページの先頭へ