三井化学(4183)の株価時系列情報
三井化学(4183)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,062 | 2,072 | 2,028 | 2,028 | 1,450,200 |
| 2026/01/07 | 2,070 | 2,082 | 2,058 | 2,079 | 1,804,700 |
| 2026/01/06 | 2,040 | 2,095 | 2,038 | 2,065 | 2,287,200 |
| 2026/01/05 | 2,041 | 2,063 | 2,011 | 2,019 | 1,999,700 |
| 2025/12/30 | 2,021 | 2,025 | 1,997 | 2,002 | 1,457,100 |
| 2025/12/29 | 1,978 | 2,022 | 1,973 | 2,015 | 1,751,300 |
| 2025/12/29 | 1 -> 2.00 分割 | ||||
| 2025/12/26 | 3,948 | 3,977 | 3,935 | 3,951 | 694,000 |
| 2025/12/25 | 3,980 | 3,980 | 3,919 | 3,952 | 864,000 |
| 2025/12/24 | 3,964 | 4,017 | 3,940 | 3,954 | 1,343,000 |
| 2025/12/23 | 3,910 | 3,950 | 3,892 | 3,930 | 700,800 |
| 2025/12/22 | 3,877 | 3,933 | 3,865 | 3,911 | 536,900 |
| 2025/12/19 | 3,828 | 3,876 | 3,825 | 3,866 | 720,900 |
| 2025/12/18 | 3,864 | 3,868 | 3,816 | 3,834 | 513,200 |
| 2025/12/17 | 3,850 | 3,869 | 3,795 | 3,829 | 1,038,300 |
| 2025/12/16 | 3,944 | 3,948 | 3,875 | 3,875 | 573,200 |
| 2025/12/15 | 3,967 | 3,967 | 3,908 | 3,927 | 441,300 |
| 2025/12/12 | 3,930 | 3,974 | 3,917 | 3,942 | 888,500 |
| 2025/12/11 | 3,980 | 3,984 | 3,878 | 3,899 | 575,800 |
| 2025/12/10 | 3,884 | 3,960 | 3,871 | 3,922 | 816,900 |
| 2025/12/09 | 3,848 | 3,867 | 3,823 | 3,862 | 830,300 |
| 2025/12/08 | 3,810 | 3,848 | 3,796 | 3,839 | 567,100 |
| 2025/12/05 | 3,866 | 3,888 | 3,790 | 3,790 | 843,000 |
| 2025/12/04 | 3,840 | 3,918 | 3,826 | 3,915 | 663,700 |
| 2025/12/03 | 3,890 | 3,911 | 3,836 | 3,856 | 700,900 |
| 2025/12/02 | 3,906 | 3,939 | 3,891 | 3,927 | 709,200 |
| 2025/12/01 | 3,987 | 4,018 | 3,906 | 3,906 | 922,600 |
| 2025/11/28 | 3,899 | 3,946 | 3,879 | 3,936 | 1,351,200 |
| 2025/11/27 | 3,825 | 3,929 | 3,820 | 3,865 | 1,593,700 |
| 2025/11/26 | 3,748 | 3,829 | 3,726 | 3,808 | 1,476,900 |
| 2025/11/25 | 3,720 | 3,740 | 3,682 | 3,701 | 917,900 |
| 2025/11/21 | 3,543 | 3,734 | 3,541 | 3,719 | 2,385,900 |
| 2025/11/20 | 3,578 | 3,615 | 3,564 | 3,587 | 795,100 |
| 2025/11/19 | 3,516 | 3,541 | 3,474 | 3,522 | 744,600 |
| 2025/11/18 | 3,533 | 3,556 | 3,492 | 3,512 | 929,500 |
| 2025/11/17 | 3,560 | 3,567 | 3,533 | 3,563 | 672,400 |
| 2025/11/14 | 3,572 | 3,613 | 3,552 | 3,566 | 862,600 |
| 2025/11/13 | 3,578 | 3,589 | 3,535 | 3,573 | 953,300 |
| 2025/11/12 | 3,591 | 3,650 | 3,516 | 3,563 | 2,235,800 |
| 2025/11/11 | 3,684 | 3,839 | 3,587 | 3,647 | 4,247,400 |
| 2025/11/10 | 3,650 | 3,669 | 3,633 | 3,664 | 541,600 |
| 2025/11/07 | 3,578 | 3,613 | 3,565 | 3,610 | 527,300 |
| 2025/11/06 | 3,610 | 3,624 | 3,577 | 3,590 | 1,052,800 |
| 2025/11/05 | 3,645 | 3,653 | 3,525 | 3,610 | 981,700 |
| 2025/11/04 | 3,658 | 3,687 | 3,615 | 3,650 | 776,000 |
| 2025/10/31 | 3,692 | 3,698 | 3,627 | 3,647 | 645,100 |
| 2025/10/30 | 3,650 | 3,670 | 3,633 | 3,670 | 879,300 |
| 2025/10/29 | 3,683 | 3,696 | 3,635 | 3,650 | 726,300 |
| 2025/10/28 | 3,750 | 3,763 | 3,684 | 3,684 | 731,700 |
| 2025/10/27 | 3,790 | 3,797 | 3,765 | 3,783 | 752,900 |
| 2025/10/24 | 3,738 | 3,775 | 3,732 | 3,772 | 625,700 |
| 2025/10/23 | 3,708 | 3,737 | 3,684 | 3,730 | 546,800 |
| 2025/10/22 | 3,706 | 3,720 | 3,671 | 3,712 | 974,600 |
| 2025/10/21 | 3,680 | 3,706 | 3,662 | 3,670 | 834,200 |
| 2025/10/20 | 3,705 | 3,709 | 3,642 | 3,650 | 1,050,000 |
| 2025/10/17 | 3,640 | 3,665 | 3,632 | 3,645 | 731,700 |
| 2025/10/16 | 3,664 | 3,686 | 3,650 | 3,654 | 578,500 |
| 2025/10/15 | 3,641 | 3,668 | 3,618 | 3,662 | 653,000 |
| 2025/10/14 | 3,579 | 3,674 | 3,579 | 3,596 | 1,074,800 |
| 2025/10/10 | 3,738 | 3,744 | 3,648 | 3,657 | 741,300 |
| 2025/10/09 | 3,700 | 3,737 | 3,697 | 3,737 | 462,600 |
| 2025/10/08 | 3,720 | 3,745 | 3,709 | 3,713 | 521,300 |
| 2025/10/07 | 3,710 | 3,749 | 3,701 | 3,735 | 800,800 |
| 2025/10/06 | 3,718 | 3,741 | 3,672 | 3,709 | 1,000,600 |
| 2025/10/03 | 3,659 | 3,699 | 3,648 | 3,648 | 703,000 |
| 2025/10/02 | 3,620 | 3,668 | 3,594 | 3,663 | 771,500 |
| 2025/10/01 | 3,688 | 3,700 | 3,624 | 3,624 | 958,500 |
| 2025/09/30 | 3,779 | 3,780 | 3,680 | 3,702 | 874,000 |
| 2025/09/29 | 3,770 | 3,777 | 3,735 | 3,753 | 858,200 |
| 2025/09/26 | 3,830 | 3,855 | 3,820 | 3,830 | 1,213,300 |
| 2025/09/25 | 3,806 | 3,843 | 3,790 | 3,832 | 992,000 |
| 2025/09/24 | 3,813 | 3,813 | 3,747 | 3,772 | 947,100 |
| 2025/09/22 | 3,726 | 3,808 | 3,725 | 3,799 | 958,100 |
| 2025/09/19 | 3,801 | 3,802 | 3,696 | 3,711 | 1,155,400 |
| 2025/09/18 | 3,741 | 3,745 | 3,707 | 3,731 | 546,300 |
| 2025/09/17 | 3,738 | 3,753 | 3,712 | 3,719 | 669,300 |
| 2025/09/16 | 3,755 | 3,782 | 3,743 | 3,751 | 576,300 |
| 2025/09/12 | 3,819 | 3,819 | 3,771 | 3,771 | 686,100 |
| 2025/09/11 | 3,770 | 3,793 | 3,727 | 3,773 | 1,009,400 |
| 2025/09/10 | 3,815 | 3,824 | 3,754 | 3,758 | 925,400 |
| 2025/09/09 | 3,850 | 3,850 | 3,781 | 3,802 | 956,500 |
| 2025/09/08 | 3,853 | 3,865 | 3,805 | 3,838 | 1,204,400 |
| 2025/09/05 | 3,765 | 3,813 | 3,738 | 3,802 | 1,198,200 |
| 2025/09/04 | 3,701 | 3,767 | 3,694 | 3,746 | 1,394,000 |
| 2025/09/03 | 3,724 | 3,762 | 3,683 | 3,683 | 1,255,600 |
| 2025/09/02 | 3,690 | 3,737 | 3,675 | 3,718 | 938,300 |
| 2025/09/01 | 3,645 | 3,714 | 3,638 | 3,697 | 1,295,300 |
| 2025/08/29 | 3,637 | 3,664 | 3,630 | 3,638 | 552,300 |
| 2025/08/28 | 3,666 | 3,675 | 3,641 | 3,659 | 601,800 |
| 2025/08/27 | 3,668 | 3,699 | 3,658 | 3,666 | 827,500 |
| 2025/08/26 | 3,705 | 3,705 | 3,645 | 3,656 | 1,292,500 |
| 2025/08/25 | 3,730 | 3,743 | 3,699 | 3,716 | 1,493,500 |
| 2025/08/22 | 3,705 | 3,718 | 3,663 | 3,692 | 2,265,100 |
| 2025/08/21 | 3,622 | 3,792 | 3,619 | 3,773 | 2,826,100 |
| 2025/08/20 | 3,669 | 3,679 | 3,602 | 3,604 | 779,300 |
| 2025/08/19 | 3,609 | 3,668 | 3,603 | 3,647 | 1,100,200 |
| 2025/08/18 | 3,615 | 3,642 | 3,592 | 3,605 | 1,323,600 |
| 2025/08/15 | 3,553 | 3,602 | 3,552 | 3,593 | 738,500 |
| 2025/08/14 | 3,600 | 3,613 | 3,540 | 3,546 | 639,600 |
| 2025/08/13 | 3,610 | 3,648 | 3,584 | 3,597 | 988,600 |
| 2025/08/12 | 3,583 | 3,660 | 3,567 | 3,582 | 1,720,100 |
| 2025/08/08 | 3,592 | 3,594 | 3,517 | 3,583 | 2,093,200 |
| 2025/08/07 | 3,364 | 3,626 | 3,272 | 3,609 | 5,531,000 |
| 2025/08/06 | 3,341 | 3,366 | 3,339 | 3,361 | 1,189,600 |
| 2025/08/05 | 3,350 | 3,384 | 3,345 | 3,355 | 861,500 |
| 2025/08/04 | 3,330 | 3,358 | 3,301 | 3,347 | 1,145,200 |
| 2025/08/01 | 3,395 | 3,412 | 3,371 | 3,394 | 1,066,500 |
| 2025/07/31 | 3,363 | 3,417 | 3,360 | 3,393 | 1,701,500 |
| 2025/07/30 | 3,368 | 3,383 | 3,355 | 3,379 | 1,175,900 |
| 2025/07/29 | 3,393 | 3,398 | 3,364 | 3,368 | 885,700 |
| 2025/07/28 | 3,410 | 3,455 | 3,382 | 3,431 | 1,118,400 |
| 2025/07/25 | 3,454 | 3,485 | 3,434 | 3,451 | 610,600 |
| 2025/07/24 | 3,474 | 3,499 | 3,461 | 3,490 | 770,800 |
| 2025/07/23 | 3,410 | 3,470 | 3,405 | 3,454 | 1,054,700 |
| 2025/07/22 | 3,380 | 3,388 | 3,330 | 3,354 | 758,200 |
| 2025/07/18 | 3,384 | 3,386 | 3,359 | 3,372 | 560,900 |
| 2025/07/17 | 3,371 | 3,379 | 3,351 | 3,360 | 760,600 |
| 2025/07/16 | 3,403 | 3,410 | 3,369 | 3,384 | 850,400 |
| 2025/07/15 | 3,435 | 3,443 | 3,420 | 3,431 | 351,400 |
| 2025/07/14 | 3,426 | 3,455 | 3,414 | 3,435 | 467,300 |
| 2025/07/11 | 3,475 | 3,485 | 3,441 | 3,458 | 690,800 |
| 2025/07/10 | 3,432 | 3,474 | 3,418 | 3,430 | 1,357,300 |
| 2025/07/09 | 3,392 | 3,430 | 3,381 | 3,410 | 952,900 |
| 2025/07/08 | 3,327 | 3,372 | 3,322 | 3,355 | 612,600 |
| 2025/07/07 | 3,380 | 3,385 | 3,332 | 3,339 | 440,200 |
| 2025/07/04 | 3,412 | 3,423 | 3,380 | 3,385 | 565,300 |
| 2025/07/03 | 3,392 | 3,438 | 3,384 | 3,436 | 986,100 |
| 2025/07/02 | 3,304 | 3,386 | 3,295 | 3,378 | 699,000 |
| 2025/07/01 | 3,305 | 3,323 | 3,290 | 3,322 | 900,000 |
| 2025/06/30 | 3,357 | 3,386 | 3,323 | 3,335 | 860,500 |
| 2025/06/27 | 3,291 | 3,340 | 3,284 | 3,336 | 1,629,700 |
| 2025/06/26 | 3,273 | 3,358 | 3,273 | 3,309 | 1,235,000 |
| 2025/06/25 | 3,182 | 3,310 | 3,179 | 3,259 | 1,942,100 |
| 2025/06/24 | 3,135 | 3,157 | 3,126 | 3,142 | 587,700 |
| 2025/06/23 | 3,130 | 3,136 | 3,092 | 3,104 | 737,300 |
| 2025/06/20 | 3,171 | 3,180 | 3,141 | 3,151 | 1,016,000 |
| 2025/06/19 | 3,227 | 3,242 | 3,180 | 3,182 | 750,600 |
| 2025/06/18 | 3,190 | 3,224 | 3,190 | 3,206 | 598,000 |
| 2025/06/17 | 3,176 | 3,210 | 3,175 | 3,203 | 563,300 |
| 2025/06/16 | 3,195 | 3,223 | 3,190 | 3,201 | 659,100 |
| 2025/06/13 | 3,205 | 3,251 | 3,187 | 3,187 | 1,003,000 |
| 2025/06/12 | 3,250 | 3,271 | 3,240 | 3,245 | 714,400 |
| 2025/06/11 | 3,210 | 3,254 | 3,200 | 3,254 | 683,200 |
| 2025/06/10 | 3,240 | 3,260 | 3,208 | 3,220 | 645,600 |
| 2025/06/09 | 3,250 | 3,254 | 3,208 | 3,217 | 571,200 |
| 2025/06/06 | 3,243 | 3,262 | 3,235 | 3,246 | 634,900 |
| 2025/06/05 | 3,230 | 3,245 | 3,204 | 3,235 | 655,600 |
| 2025/06/04 | 3,282 | 3,282 | 3,241 | 3,241 | 710,100 |
| 2025/06/03 | 3,230 | 3,283 | 3,223 | 3,258 | 812,900 |
| 2025/06/02 | 3,290 | 3,355 | 3,218 | 3,239 | 1,622,500 |
| 2025/05/30 | 3,155 | 3,309 | 3,146 | 3,285 | 2,429,500 |
| 2025/05/29 | 3,130 | 3,184 | 3,129 | 3,175 | 762,700 |
| 2025/05/28 | 3,124 | 3,143 | 3,113 | 3,123 | 834,300 |
| 2025/05/27 | 3,068 | 3,100 | 3,063 | 3,096 | 644,700 |
| 2025/05/26 | 3,056 | 3,075 | 3,045 | 3,065 | 556,400 |
| 2025/05/23 | 3,067 | 3,092 | 3,055 | 3,065 | 655,500 |
| 2025/05/22 | 3,050 | 3,059 | 3,030 | 3,052 | 1,037,200 |
| 2025/05/21 | 3,088 | 3,115 | 3,078 | 3,078 | 875,300 |
| 2025/05/20 | 3,096 | 3,117 | 3,073 | 3,082 | 949,500 |
| 2025/05/19 | 3,070 | 3,096 | 3,062 | 3,093 | 865,600 |
| 2025/05/16 | 3,140 | 3,151 | 3,101 | 3,137 | 797,100 |
| 2025/05/15 | 3,115 | 3,143 | 3,090 | 3,140 | 911,200 |
| 2025/05/14 | 3,256 | 3,286 | 3,098 | 3,126 | 1,885,400 |
| 2025/05/13 | 3,335 | 3,399 | 3,177 | 3,276 | 2,726,100 |
| 2025/05/12 | 3,241 | 3,288 | 3,232 | 3,288 | 769,000 |
| 2025/05/09 | 3,200 | 3,232 | 3,181 | 3,222 | 611,500 |
| 2025/05/08 | 3,153 | 3,181 | 3,140 | 3,163 | 476,700 |
| 2025/05/07 | 3,200 | 3,215 | 3,167 | 3,170 | 631,600 |
| 2025/05/02 | 3,165 | 3,193 | 3,155 | 3,171 | 753,800 |
| 2025/05/01 | 3,130 | 3,150 | 3,110 | 3,150 | 489,000 |
| 2025/04/30 | 3,150 | 3,162 | 3,102 | 3,130 | 762,900 |
| 2025/04/28 | 3,110 | 3,146 | 3,096 | 3,124 | 825,800 |
| 2025/04/25 | 3,108 | 3,136 | 3,093 | 3,110 | 696,500 |
| 2025/04/24 | 3,062 | 3,137 | 3,055 | 3,089 | 1,082,200 |
| 2025/04/23 | 3,012 | 3,023 | 2,992 | 3,021 | 1,066,300 |
| 2025/04/22 | 2,953 | 2,967 | 2,933 | 2,962 | 1,039,100 |
| 2025/04/21 | 3,015 | 3,023 | 2,959 | 2,973 | 1,413,700 |
| 2025/04/18 | 3,039 | 3,046 | 3,007 | 3,033 | 663,900 |
| 2025/04/17 | 3,002 | 3,032 | 2,989 | 3,032 | 635,500 |
| 2025/04/16 | 3,045 | 3,058 | 2,994 | 3,009 | 826,200 |
| 2025/04/15 | 3,040 | 3,072 | 3,032 | 3,061 | 589,300 |
| 2025/04/14 | 3,042 | 3,083 | 3,028 | 3,044 | 696,600 |
| 2025/04/11 | 2,902 | 3,064 | 2,889 | 3,027 | 1,675,300 |
| 2025/04/10 | 3,109 | 3,109 | 3,011 | 3,086 | 1,717,300 |
| 2025/04/09 | 2,852 | 2,854 | 2,771 | 2,789 | 1,703,900 |
| 2025/04/08 | 2,900 | 2,987 | 2,900 | 2,952 | 1,416,200 |
| 2025/04/07 | 2,689 | 2,796 | 2,644 | 2,746 | 1,669,800 |
| 2025/04/04 | 3,000 | 3,035 | 2,913 | 2,986 | 1,845,200 |
| 2025/04/03 | 3,132 | 3,152 | 3,088 | 3,125 | 1,890,500 |
| 2025/04/02 | 3,326 | 3,345 | 3,281 | 3,297 | 1,336,500 |
| 2025/04/01 | 3,382 | 3,387 | 3,328 | 3,343 | 814,400 |
| 2025/03/31 | 3,427 | 3,432 | 3,335 | 3,342 | 1,172,400 |
| 2025/03/28 | 3,501 | 3,521 | 3,473 | 3,490 | 1,032,400 |
| 2025/03/27 | 3,537 | 3,597 | 3,527 | 3,597 | 1,235,600 |
| 2025/03/26 | 3,597 | 3,604 | 3,526 | 3,587 | 1,810,300 |
| 2025/03/25 | 3,600 | 3,643 | 3,586 | 3,633 | 759,600 |
| 2025/03/24 | 3,590 | 3,595 | 3,564 | 3,591 | 575,000 |
| 2025/03/21 | 3,591 | 3,639 | 3,584 | 3,593 | 1,526,200 |
| 2025/03/19 | 3,543 | 3,634 | 3,543 | 3,618 | 1,402,700 |
| 2025/03/18 | 3,540 | 3,541 | 3,506 | 3,514 | 663,100 |
| 2025/03/17 | 3,478 | 3,505 | 3,465 | 3,493 | 544,400 |