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 |
|---|---|---|---|---|---|
| 2024/08/30 | 2,704 | 2,706 | 2,683 | 2,703 | 668,700 |
| 2024/08/29 | 2,694 | 2,712 | 2,677 | 2,696 | 562,800 |
| 2024/08/28 | 2,656 | 2,700 | 2,656 | 2,687 | 613,900 |
| 2024/08/27 | 2,657 | 2,693 | 2,652 | 2,678 | 566,000 |
| 2024/08/26 | 2,684 | 2,690 | 2,644 | 2,657 | 977,700 |
| 2024/08/23 | 2,710 | 2,728 | 2,693 | 2,718 | 507,900 |
| 2024/08/22 | 2,749 | 2,751 | 2,697 | 2,724 | 321,100 |
| 2024/08/21 | 2,722 | 2,738 | 2,705 | 2,728 | 455,800 |
| 2024/08/20 | 2,791 | 2,795 | 2,741 | 2,764 | 535,200 |
| 2024/08/19 | 2,747 | 2,806 | 2,725 | 2,729 | 693,800 |
| 2024/08/16 | 2,728 | 2,752 | 2,714 | 2,740 | 731,300 |
| 2024/08/15 | 2,665 | 2,672 | 2,610 | 2,637 | 835,100 |
| 2024/08/14 | 2,671 | 2,695 | 2,641 | 2,654 | 910,700 |
| 2024/08/13 | 2,620 | 2,677 | 2,611 | 2,674 | 1,169,100 |
| 2024/08/09 | 2,615 | 2,636 | 2,490 | 2,530 | 949,200 |
| 2024/08/08 | 2,571 | 2,643 | 2,516 | 2,522 | 2,250,300 |
| 2024/08/07 | 2,363 | 2,585 | 2,351 | 2,534 | 1,133,600 |
| 2024/08/06 | 2,326 | 2,463 | 2,326 | 2,411 | 1,011,400 |
| 2024/08/05 | 2,367 | 2,406 | 2,131 | 2,176 | 1,483,300 |
| 2024/08/02 | 2,658 | 2,658 | 2,554 | 2,563 | 1,063,800 |
| 2024/08/01 | 2,829 | 2,849 | 2,711 | 2,752 | 1,137,300 |
| 2024/07/31 | 2,783 | 2,869 | 2,767 | 2,866 | 1,146,600 |
| 2024/07/30 | 2,845 | 2,858 | 2,810 | 2,831 | 537,800 |
| 2024/07/29 | 2,816 | 2,848 | 2,801 | 2,845 | 706,700 |
| 2024/07/26 | 2,770 | 2,815 | 2,738 | 2,765 | 564,800 |
| 2024/07/25 | 2,828 | 2,840 | 2,766 | 2,784 | 971,800 |
| 2024/07/24 | 2,935 | 2,957 | 2,865 | 2,878 | 854,300 |
| 2024/07/23 | 2,945 | 2,975 | 2,937 | 2,961 | 698,800 |
| 2024/07/22 | 2,967 | 2,984 | 2,940 | 2,945 | 649,700 |
| 2024/07/19 | 3,014 | 3,014 | 2,962 | 2,990 | 662,000 |
| 2024/07/18 | 3,015 | 3,016 | 2,971 | 3,015 | 907,300 |
| 2024/07/17 | 3,100 | 3,111 | 3,066 | 3,066 | 638,100 |
| 2024/07/16 | 3,084 | 3,091 | 3,040 | 3,091 | 685,300 |
| 2024/07/12 | 3,102 | 3,103 | 3,047 | 3,062 | 763,600 |
| 2024/07/11 | 3,111 | 3,157 | 3,095 | 3,132 | 906,600 |
| 2024/07/10 | 3,136 | 3,136 | 3,062 | 3,113 | 810,200 |
| 2024/07/09 | 3,020 | 3,154 | 3,020 | 3,137 | 1,299,400 |
| 2024/07/08 | 2,992 | 3,025 | 2,964 | 3,015 | 719,400 |
| 2024/07/05 | 3,060 | 3,064 | 3,009 | 3,012 | 645,300 |
| 2024/07/04 | 3,054 | 3,065 | 3,040 | 3,061 | 623,600 |
| 2024/07/03 | 3,043 | 3,067 | 3,022 | 3,067 | 701,800 |
| 2024/07/02 | 3,060 | 3,079 | 3,037 | 3,054 | 738,400 |
| 2024/07/01 | 3,081 | 3,111 | 3,048 | 3,089 | 674,000 |
| 2024/06/28 | 3,091 | 3,097 | 3,058 | 3,068 | 696,300 |
| 2024/06/27 | 3,057 | 3,078 | 3,038 | 3,067 | 629,700 |
| 2024/06/26 | 3,057 | 3,078 | 3,023 | 3,078 | 848,200 |
| 2024/06/25 | 3,067 | 3,068 | 3,024 | 3,057 | 860,400 |
| 2024/06/24 | 3,106 | 3,111 | 3,034 | 3,062 | 1,057,600 |
| 2024/06/21 | 3,135 | 3,145 | 3,091 | 3,106 | 1,166,900 |
| 2024/06/20 | 3,087 | 3,100 | 3,056 | 3,099 | 572,400 |
| 2024/06/19 | 3,090 | 3,148 | 3,063 | 3,075 | 960,700 |
| 2024/06/18 | 3,056 | 3,099 | 3,035 | 3,083 | 823,100 |
| 2024/06/17 | 3,147 | 3,149 | 3,038 | 3,039 | 1,263,400 |
| 2024/06/14 | 3,006 | 3,097 | 2,965 | 3,090 | 2,029,100 |
| 2024/06/13 | 2,966 | 3,002 | 2,932 | 2,956 | 1,411,000 |
| 2024/06/12 | 2,948 | 3,009 | 2,928 | 2,944 | 782,000 |
| 2024/06/11 | 2,940 | 2,953 | 2,918 | 2,949 | 583,200 |
| 2024/06/10 | 2,908 | 2,942 | 2,903 | 2,932 | 475,700 |
| 2024/06/07 | 2,922 | 2,945 | 2,915 | 2,924 | 567,400 |
| 2024/06/06 | 2,927 | 2,938 | 2,891 | 2,910 | 901,200 |
| 2024/06/05 | 2,848 | 2,871 | 2,817 | 2,842 | 888,200 |
| 2024/06/04 | 2,901 | 2,914 | 2,877 | 2,881 | 742,200 |
| 2024/06/03 | 2,935 | 2,960 | 2,897 | 2,929 | 820,300 |
| 2024/05/31 | 2,921 | 2,956 | 2,911 | 2,947 | 840,100 |
| 2024/05/30 | 2,912 | 2,942 | 2,881 | 2,937 | 484,800 |
| 2024/05/29 | 2,952 | 2,988 | 2,948 | 2,951 | 427,000 |
| 2024/05/28 | 2,964 | 2,985 | 2,939 | 2,957 | 437,700 |
| 2024/05/27 | 2,977 | 2,991 | 2,962 | 2,983 | 447,300 |
| 2024/05/24 | 2,978 | 2,996 | 2,960 | 2,977 | 524,700 |
| 2024/05/23 | 3,007 | 3,024 | 2,972 | 3,001 | 570,000 |
| 2024/05/22 | 3,097 | 3,109 | 3,019 | 3,026 | 799,900 |
| 2024/05/21 | 3,075 | 3,106 | 3,050 | 3,084 | 859,400 |
| 2024/05/20 | 3,030 | 3,095 | 3,006 | 3,048 | 1,120,500 |
| 2024/05/17 | 3,034 | 3,062 | 2,976 | 3,020 | 1,158,000 |
| 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 |