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
2025/06/13 2,196 2,222 2,190 2,192 884,700
2025/06/12 2,196 2,213 2,180 2,202 696,600
2025/06/11 2,175 2,210 2,172 2,208 952,300
2025/06/10 2,171 2,178 2,157 2,160 597,700
2025/06/09 2,196 2,204 2,163 2,171 567,600
2025/06/06 2,183 2,193 2,176 2,181 571,200
2025/06/05 2,150 2,181 2,146 2,174 864,500
2025/06/04 2,183 2,191 2,165 2,167 579,300
2025/06/03 2,180 2,200 2,158 2,182 800,500
2025/06/02 2,202 2,220 2,179 2,198 832,000
2025/05/30 2,142 2,239 2,142 2,224 1,702,000
2025/05/29 2,155 2,178 2,151 2,170 671,400
2025/05/28 2,183 2,192 2,148 2,148 1,144,400
2025/05/27 2,084 2,183 2,084 2,168 1,247,000
2025/05/26 2,088 2,090 2,073 2,087 529,600
2025/05/23 2,076 2,084 2,061 2,079 859,100
2025/05/22 2,083 2,092 2,076 2,076 711,300
2025/05/21 2,103 2,111 2,099 2,108 746,200
2025/05/20 2,115 2,121 2,075 2,082 1,060,700
2025/05/19 2,104 2,125 2,098 2,113 897,600
2025/05/16 2,118 2,122 2,093 2,114 917,900
2025/05/15 2,116 2,125 2,091 2,123 1,178,700
2025/05/14 2,165 2,177 2,098 2,127 1,289,800
2025/05/13 2,187 2,227 2,110 2,165 2,832,200
2025/05/12 2,250 2,260 2,226 2,255 760,300
2025/05/09 2,235 2,239 2,218 2,227 589,400
2025/05/08 2,189 2,204 2,182 2,193 717,200
2025/05/07 2,216 2,224 2,198 2,198 497,800
2025/05/02 2,204 2,232 2,193 2,218 469,300
2025/05/01 2,173 2,199 2,168 2,187 381,800
2025/04/30 2,195 2,205 2,158 2,173 666,000
2025/04/28 2,179 2,185 2,157 2,173 1,062,300
2025/04/25 2,158 2,188 2,157 2,178 585,100
2025/04/24 2,137 2,162 2,130 2,147 621,600
2025/04/23 2,164 2,166 2,118 2,135 600,500
2025/04/22 2,078 2,111 2,069 2,104 702,600
2025/04/21 2,135 2,141 2,078 2,094 923,900
2025/04/18 2,155 2,155 2,138 2,151 626,500
2025/04/17 2,124 2,146 2,119 2,145 351,900
2025/04/16 2,146 2,162 2,115 2,125 457,000
2025/04/15 2,151 2,159 2,145 2,155 568,000
2025/04/14 2,146 2,166 2,130 2,151 662,300
2025/04/11 2,055 2,116 2,036 2,107 633,900
2025/04/10 2,168 2,168 2,115 2,148 756,600
2025/04/09 2,038 2,048 1,979 2,010 673,400
2025/04/08 2,039 2,124 2,039 2,104 558,400
2025/04/07 1,961 2,016 1,918 1,983 960,200
2025/04/04 2,213 2,226 2,116 2,161 823,000
2025/04/03 2,233 2,271 2,229 2,263 823,200
2025/04/02 2,350 2,352 2,324 2,333 417,200
2025/04/01 2,357 2,361 2,337 2,349 620,900
2025/03/31 2,360 2,362 2,321 2,326 836,400
2025/03/28 2,435 2,446 2,388 2,396 696,300
2025/03/27 2,465 2,480 2,450 2,478 728,000
2025/03/26 2,463 2,480 2,454 2,466 644,600
2025/03/25 2,465 2,478 2,458 2,462 579,300
2025/03/24 2,455 2,479 2,445 2,470 611,600
2025/03/21 2,460 2,477 2,450 2,456 849,500
2025/03/19 2,434 2,472 2,431 2,460 620,000
2025/03/18 2,432 2,448 2,428 2,430 607,800
2025/03/17 2,415 2,431 2,394 2,423 781,300
2025/03/14 2,350 2,395 2,343 2,391 757,500
2025/03/13 2,381 2,405 2,366 2,380 694,300
2025/03/12 2,328 2,368 2,325 2,352 714,000
2025/03/11 2,350 2,355 2,308 2,330 948,100
2025/03/10 2,357 2,377 2,353 2,368 579,100
2025/03/07 2,343 2,360 2,333 2,355 492,800
2025/03/06 2,362 2,377 2,348 2,360 777,200
2025/03/05 2,330 2,348 2,318 2,333 893,100
2025/03/04 2,280 2,322 2,280 2,316 1,336,300
2025/03/03 2,320 2,335 2,290 2,295 1,244,200
2025/02/28 2,325 2,337 2,282 2,292 1,026,600
2025/02/27 2,318 2,349 2,310 2,347 969,800
2025/02/26 2,334 2,338 2,277 2,295 1,519,800
2025/02/25 2,330 2,379 2,327 2,357 1,508,200
2025/02/21 2,348 2,363 2,337 2,352 1,173,600
2025/02/20 2,383 2,385 2,337 2,350 1,238,300
2025/02/19 2,421 2,429 2,392 2,392 1,590,000
2025/02/18 2,425 2,449 2,408 2,420 1,505,500
2025/02/17 2,500 2,505 2,454 2,459 1,699,500
2025/02/14 2,595 2,595 2,482 2,503 3,497,600
2025/02/13 2,678 2,725 2,672 2,724 988,800
2025/02/12 2,684 2,716 2,681 2,708 519,500
2025/02/10 2,696 2,701 2,676 2,698 466,900
2025/02/07 2,688 2,706 2,672 2,698 498,500
2025/02/06 2,675 2,695 2,671 2,688 685,100
2025/02/05 2,697 2,716 2,666 2,681 872,500
2025/02/04 2,673 2,703 2,657 2,678 1,103,500
2025/02/03 2,689 2,696 2,633 2,634 791,700
2025/01/31 2,703 2,730 2,695 2,725 737,100
2025/01/30 2,713 2,732 2,698 2,722 622,700
2025/01/29 2,724 2,743 2,705 2,714 678,500
2025/01/28 2,750 2,764 2,696 2,698 947,500
2025/01/27 2,809 2,823 2,779 2,790 489,300
2025/01/24 2,787 2,817 2,777 2,793 527,200
2025/01/23 2,800 2,814 2,774 2,802 447,600
2025/01/22 2,764 2,802 2,762 2,786 441,500
2025/01/21 2,778 2,791 2,753 2,770 340,400
2025/01/20 2,750 2,766 2,743 2,763 469,100
2025/01/17 2,706 2,741 2,673 2,730 693,400
2025/01/16 2,738 2,745 2,720 2,729 471,000
2025/01/15 2,729 2,759 2,728 2,749 786,500
2025/01/14 2,706 2,724 2,680 2,716 798,400
2025/01/10 2,710 2,733 2,706 2,722 465,500
2025/01/09 2,750 2,760 2,710 2,721 583,200
2025/01/08 2,777 2,806 2,752 2,765 564,100
2025/01/07 2,827 2,828 2,763 2,786 727,700
2025/01/06 2,830 2,836 2,775 2,786 731,800

このページの先頭へ