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 |
|---|---|---|---|---|---|
| 2024/05/16 | 2,995 | 3,064 | 2,974 | 3,057 | 1,121,100 |
| 2024/05/15 | 3,003 | 3,048 | 2,959 | 2,998 | 1,216,500 |
| 2024/05/14 | 3,113 | 3,126 | 3,024 | 3,054 | 1,469,900 |
| 2024/05/13 | 3,370 | 3,370 | 3,082 | 3,091 | 2,727,700 |
| 2024/05/10 | 2,875 | 2,906 | 2,842 | 2,870 | 1,076,600 |
| 2024/05/09 | 2,796 | 2,860 | 2,788 | 2,837 | 840,600 |
| 2024/05/08 | 2,814 | 2,817 | 2,778 | 2,793 | 611,000 |
| 2024/05/07 | 2,780 | 2,810 | 2,771 | 2,781 | 448,800 |
| 2024/05/02 | 2,767 | 2,780 | 2,758 | 2,761 | 426,200 |
| 2024/05/01 | 2,772 | 2,789 | 2,750 | 2,769 | 534,900 |
| 2024/04/30 | 2,792 | 2,812 | 2,773 | 2,795 | 711,100 |
| 2024/04/26 | 2,715 | 2,773 | 2,704 | 2,756 | 795,900 |
| 2024/04/25 | 2,731 | 2,756 | 2,694 | 2,700 | 943,600 |
| 2024/04/24 | 2,750 | 2,754 | 2,709 | 2,746 | 869,400 |
| 2024/04/23 | 2,807 | 2,811 | 2,734 | 2,743 | 733,100 |
| 2024/04/22 | 2,751 | 2,799 | 2,746 | 2,782 | 918,100 |
| 2024/04/19 | 2,745 | 2,760 | 2,675 | 2,733 | 1,297,200 |
| 2024/04/18 | 2,715 | 2,765 | 2,693 | 2,749 | 676,900 |
| 2024/04/17 | 2,759 | 2,781 | 2,711 | 2,738 | 949,700 |
| 2024/04/16 | 2,820 | 2,860 | 2,742 | 2,742 | 1,165,200 |
| 2024/04/15 | 2,798 | 2,843 | 2,785 | 2,839 | 732,900 |
| 2024/04/12 | 2,770 | 2,822 | 2,766 | 2,817 | 1,067,900 |
| 2024/04/11 | 2,725 | 2,797 | 2,715 | 2,769 | 995,400 |
| 2024/04/10 | 2,718 | 2,785 | 2,704 | 2,752 | 746,800 |
| 2024/04/09 | 2,678 | 2,729 | 2,671 | 2,724 | 981,200 |
| 2024/04/08 | 2,666 | 2,676 | 2,636 | 2,652 | 523,500 |
| 2024/04/05 | 2,610 | 2,652 | 2,608 | 2,644 | 740,400 |
| 2024/04/04 | 2,651 | 2,666 | 2,628 | 2,644 | 868,100 |
| 2024/04/03 | 2,535 | 2,616 | 2,530 | 2,608 | 1,152,800 |
| 2024/04/02 | 2,521 | 2,553 | 2,512 | 2,539 | 793,200 |
| 2024/04/01 | 2,590 | 2,603 | 2,506 | 2,535 | 940,800 |
| 2024/03/29 | 2,569 | 2,613 | 2,558 | 2,590 | 646,900 |
| 2024/03/28 | 2,607 | 2,633 | 2,516 | 2,531 | 1,272,500 |
| 2024/03/27 | 2,644 | 2,682 | 2,635 | 2,647 | 1,144,100 |
| 2024/03/26 | 2,622 | 2,653 | 2,610 | 2,627 | 596,000 |
| 2024/03/25 | 2,680 | 2,686 | 2,617 | 2,627 | 1,030,600 |
| 2024/03/22 | 2,663 | 2,679 | 2,640 | 2,670 | 670,700 |
| 2024/03/21 | 2,633 | 2,680 | 2,632 | 2,660 | 946,400 |
| 2024/03/19 | 2,600 | 2,630 | 2,584 | 2,612 | 912,600 |
| 2024/03/18 | 2,541 | 2,584 | 2,529 | 2,580 | 785,100 |
| 2024/03/15 | 2,494 | 2,529 | 2,483 | 2,517 | 950,000 |
| 2024/03/14 | 2,480 | 2,499 | 2,453 | 2,497 | 639,200 |
| 2024/03/13 | 2,490 | 2,493 | 2,437 | 2,457 | 659,000 |
| 2024/03/12 | 2,440 | 2,450 | 2,399 | 2,450 | 929,100 |
| 2024/03/11 | 2,533 | 2,551 | 2,440 | 2,465 | 1,016,400 |
| 2024/03/08 | 2,484 | 2,567 | 2,476 | 2,552 | 818,300 |
| 2024/03/07 | 2,542 | 2,568 | 2,495 | 2,506 | 640,800 |
| 2024/03/06 | 2,541 | 2,560 | 2,533 | 2,542 | 706,500 |
| 2024/03/05 | 2,513 | 2,561 | 2,508 | 2,540 | 678,600 |
| 2024/03/04 | 2,548 | 2,553 | 2,492 | 2,504 | 694,000 |
| 2024/03/01 | 2,453 | 2,523 | 2,449 | 2,515 | 1,144,700 |
| 2024/02/29 | 2,482 | 2,489 | 2,430 | 2,440 | 1,386,900 |
| 2024/02/28 | 2,541 | 2,551 | 2,488 | 2,515 | 1,369,700 |
| 2024/02/27 | 2,553 | 2,572 | 2,496 | 2,508 | 1,038,300 |
| 2024/02/26 | 2,604 | 2,608 | 2,551 | 2,564 | 1,083,500 |
| 2024/02/22 | 2,600 | 2,641 | 2,564 | 2,580 | 1,192,000 |
| 2024/02/21 | 2,600 | 2,605 | 2,544 | 2,572 | 1,060,400 |
| 2024/02/20 | 2,644 | 2,660 | 2,596 | 2,625 | 790,600 |
| 2024/02/19 | 2,610 | 2,662 | 2,605 | 2,643 | 967,500 |
| 2024/02/16 | 2,602 | 2,629 | 2,585 | 2,598 | 938,000 |
| 2024/02/15 | 2,535 | 2,600 | 2,532 | 2,580 | 1,195,800 |
| 2024/02/14 | 2,514 | 2,520 | 2,474 | 2,506 | 1,034,400 |
| 2024/02/13 | 2,460 | 2,538 | 2,459 | 2,523 | 2,385,600 |
| 2024/02/09 | 2,328 | 2,350 | 2,316 | 2,316 | 619,600 |
| 2024/02/08 | 2,365 | 2,367 | 2,334 | 2,343 | 807,400 |
| 2024/02/07 | 2,340 | 2,376 | 2,339 | 2,356 | 494,800 |
| 2024/02/06 | 2,388 | 2,388 | 2,351 | 2,351 | 601,500 |
| 2024/02/05 | 2,402 | 2,402 | 2,378 | 2,397 | 621,500 |
| 2024/02/02 | 2,406 | 2,406 | 2,371 | 2,387 | 604,500 |
| 2024/02/01 | 2,400 | 2,400 | 2,364 | 2,393 | 746,200 |
| 2024/01/31 | 2,400 | 2,422 | 2,390 | 2,422 | 854,100 |
| 2024/01/30 | 2,397 | 2,406 | 2,381 | 2,390 | 519,200 |
| 2024/01/29 | 2,391 | 2,412 | 2,385 | 2,404 | 627,300 |
| 2024/01/26 | 2,403 | 2,406 | 2,383 | 2,385 | 718,300 |
| 2024/01/25 | 2,406 | 2,423 | 2,397 | 2,423 | 587,500 |
| 2024/01/24 | 2,434 | 2,436 | 2,404 | 2,411 | 640,900 |
| 2024/01/23 | 2,450 | 2,457 | 2,412 | 2,436 | 942,500 |
| 2024/01/22 | 2,415 | 2,452 | 2,410 | 2,449 | 832,900 |
| 2024/01/19 | 2,440 | 2,440 | 2,397 | 2,402 | 855,900 |
| 2024/01/18 | 2,449 | 2,453 | 2,389 | 2,419 | 1,417,600 |
| 2024/01/17 | 2,457 | 2,500 | 2,451 | 2,455 | 1,374,200 |
| 2024/01/16 | 2,451 | 2,468 | 2,438 | 2,443 | 910,400 |
| 2024/01/15 | 2,402 | 2,482 | 2,402 | 2,459 | 1,194,700 |
| 2024/01/12 | 2,427 | 2,442 | 2,396 | 2,398 | 1,069,800 |
| 2024/01/11 | 2,384 | 2,443 | 2,383 | 2,418 | 1,681,600 |
| 2024/01/10 | 2,311 | 2,361 | 2,309 | 2,350 | 1,129,300 |
| 2024/01/09 | 2,338 | 2,362 | 2,302 | 2,311 | 836,700 |
| 2024/01/05 | 2,290 | 2,334 | 2,290 | 2,320 | 833,000 |
| 2024/01/04 | 2,256 | 2,296 | 2,233 | 2,281 | 826,100 |