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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,856 | 3,896 | 3,805 | 3,886 | 1,385,000 |
| 2026/03/26 | 4,100 | 4,128 | 3,890 | 3,926 | 1,353,200 |
| 2026/03/25 | 4,056 | 4,068 | 3,996 | 4,045 | 1,210,600 |
| 2026/03/24 | 3,964 | 3,969 | 3,796 | 3,846 | 1,237,100 |
| 2026/03/23 | 3,845 | 3,870 | 3,712 | 3,802 | 1,401,600 |
| 2026/03/19 | 4,050 | 4,073 | 3,971 | 3,973 | 1,370,000 |
| 2026/03/18 | 4,143 | 4,247 | 4,102 | 4,247 | 923,800 |
| 2026/03/17 | 4,203 | 4,230 | 4,014 | 4,038 | 1,122,100 |
| 2026/03/16 | 4,115 | 4,148 | 4,060 | 4,141 | 950,900 |
| 2026/03/13 | 4,006 | 4,247 | 4,005 | 4,118 | 1,769,900 |
| 2026/03/12 | 4,263 | 4,281 | 4,078 | 4,126 | 1,701,100 |
| 2026/03/11 | 4,280 | 4,400 | 4,272 | 4,342 | 2,221,700 |
| 2026/03/10 | 4,200 | 4,205 | 4,037 | 4,097 | 2,155,800 |
| 2026/03/09 | 4,182 | 4,218 | 3,976 | 4,068 | 4,176,100 |
| 2026/03/06 | 4,400 | 4,633 | 4,337 | 4,602 | 2,754,300 |
| 2026/03/05 | 4,795 | 4,835 | 4,395 | 4,415 | 2,790,300 |
| 2026/03/04 | 4,775 | 4,825 | 4,427 | 4,563 | 4,032,000 |
| 2026/03/03 | 5,446 | 5,446 | 4,865 | 4,985 | 7,744,600 |
| 2026/03/02 | 4,307 | 4,746 | 4,287 | 4,746 | 2,589,600 |
| 2026/02/27 | 4,304 | 4,423 | 4,285 | 4,364 | 1,367,700 |
| 2026/02/26 | 4,457 | 4,477 | 4,315 | 4,341 | 1,315,800 |
| 2026/02/25 | 4,524 | 4,546 | 4,385 | 4,402 | 1,437,000 |
| 2026/02/24 | 4,450 | 4,591 | 4,304 | 4,519 | 1,720,000 |
| 2026/02/20 | 4,401 | 4,438 | 4,330 | 4,405 | 920,300 |
| 2026/02/19 | 4,406 | 4,470 | 4,378 | 4,420 | 976,500 |
| 2026/02/18 | 4,250 | 4,425 | 4,230 | 4,397 | 2,018,800 |
| 2026/02/17 | 4,207 | 4,281 | 4,130 | 4,180 | 1,571,600 |
| 2026/02/16 | 4,458 | 4,510 | 4,169 | 4,177 | 3,087,800 |
| 2026/02/13 | 4,124 | 4,516 | 4,124 | 4,475 | 5,928,900 |
| 2026/02/12 | 4,099 | 4,124 | 3,915 | 4,124 | 5,313,200 |
| 2026/02/10 | 3,370 | 3,424 | 3,367 | 3,424 | 1,464,300 |
| 2026/02/09 | 3,368 | 3,388 | 3,310 | 3,356 | 1,380,600 |
| 2026/02/06 | 3,190 | 3,289 | 3,180 | 3,268 | 1,035,000 |
| 2026/02/05 | 3,299 | 3,303 | 3,198 | 3,224 | 885,000 |
| 2026/02/04 | 3,178 | 3,270 | 3,164 | 3,242 | 1,024,600 |
| 2026/02/03 | 3,104 | 3,198 | 3,099 | 3,185 | 993,500 |
| 2026/02/02 | 3,082 | 3,116 | 3,038 | 3,056 | 1,069,900 |
| 2026/01/30 | 3,048 | 3,073 | 3,017 | 3,063 | 1,241,600 |
| 2026/01/29 | 3,051 | 3,097 | 3,025 | 3,079 | 872,900 |
| 2026/01/28 | 3,070 | 3,080 | 3,019 | 3,039 | 1,244,600 |
| 2026/01/27 | 3,060 | 3,122 | 3,052 | 3,100 | 1,171,300 |
| 2026/01/26 | 3,095 | 3,144 | 3,052 | 3,052 | 1,152,800 |
| 2026/01/23 | 3,160 | 3,179 | 3,134 | 3,135 | 1,289,600 |
| 2026/01/22 | 3,127 | 3,171 | 3,115 | 3,153 | 1,240,200 |
| 2026/01/21 | 3,030 | 3,135 | 3,030 | 3,105 | 1,274,200 |
| 2026/01/20 | 3,259 | 3,280 | 3,137 | 3,148 | 2,262,900 |
| 2026/01/19 | 3,103 | 3,330 | 3,101 | 3,329 | 2,498,300 |
| 2026/01/16 | 3,055 | 3,157 | 3,050 | 3,144 | 1,264,800 |
| 2026/01/15 | 3,014 | 3,053 | 3,009 | 3,045 | 657,400 |
| 2026/01/14 | 2,988 | 3,055 | 2,981 | 3,037 | 1,335,200 |
| 2026/01/13 | 2,986 | 2,987 | 2,937 | 2,957 | 782,200 |
| 2026/01/09 | 2,893 | 2,924 | 2,890 | 2,918 | 806,500 |
| 2026/01/08 | 2,905 | 2,920 | 2,869 | 2,875 | 1,055,500 |
| 2026/01/07 | 2,903 | 2,957 | 2,895 | 2,929 | 1,153,400 |
| 2026/01/06 | 2,888 | 2,936 | 2,860 | 2,922 | 1,291,300 |
| 2026/01/05 | 2,852 | 2,892 | 2,831 | 2,860 | 973,100 |