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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 3,422 | 3,457 | 3,421 | 3,446 | 923,800 |
| 2025/03/13 | 3,459 | 3,475 | 3,430 | 3,441 | 878,700 |
| 2025/03/12 | 3,407 | 3,464 | 3,407 | 3,454 | 1,810,300 |
| 2025/03/11 | 3,479 | 3,505 | 3,426 | 3,459 | 1,729,300 |
| 2025/03/10 | 3,509 | 3,527 | 3,474 | 3,496 | 1,049,800 |
| 2025/03/07 | 3,490 | 3,509 | 3,451 | 3,495 | 1,296,700 |
| 2025/03/06 | 3,520 | 3,575 | 3,488 | 3,510 | 1,279,200 |
| 2025/03/05 | 3,410 | 3,523 | 3,391 | 3,505 | 2,061,000 |
| 2025/03/04 | 3,320 | 3,437 | 3,320 | 3,400 | 1,449,800 |
| 2025/03/03 | 3,375 | 3,409 | 3,336 | 3,369 | 1,298,100 |
| 2025/02/28 | 3,350 | 3,380 | 3,307 | 3,353 | 12,604,400 |
| 2025/02/27 | 3,335 | 3,375 | 3,332 | 3,369 | 1,512,300 |
| 2025/02/26 | 3,350 | 3,350 | 3,279 | 3,330 | 1,814,700 |
| 2025/02/25 | 3,375 | 3,405 | 3,355 | 3,357 | 1,987,700 |
| 2025/02/21 | 3,334 | 3,410 | 3,331 | 3,397 | 1,530,300 |
| 2025/02/20 | 3,317 | 3,365 | 3,297 | 3,350 | 1,257,100 |
| 2025/02/19 | 3,305 | 3,349 | 3,303 | 3,328 | 980,700 |
| 2025/02/18 | 3,270 | 3,303 | 3,253 | 3,303 | 1,084,500 |
| 2025/02/17 | 3,302 | 3,330 | 3,270 | 3,302 | 678,600 |
| 2025/02/14 | 3,329 | 3,353 | 3,283 | 3,308 | 1,119,300 |
| 2025/02/13 | 3,296 | 3,348 | 3,282 | 3,336 | 1,121,500 |
| 2025/02/12 | 3,347 | 3,348 | 3,237 | 3,264 | 2,330,900 |
| 2025/02/10 | 3,265 | 3,300 | 3,258 | 3,277 | 1,115,000 |
| 2025/02/07 | 3,282 | 3,290 | 3,257 | 3,269 | 1,187,900 |
| 2025/02/06 | 3,314 | 3,341 | 3,298 | 3,299 | 966,200 |
| 2025/02/05 | 3,315 | 3,386 | 3,281 | 3,291 | 1,707,000 |
| 2025/02/04 | 3,339 | 3,386 | 3,269 | 3,269 | 3,052,200 |
| 2025/02/03 | 3,380 | 3,385 | 3,305 | 3,310 | 1,617,200 |
| 2025/01/31 | 3,405 | 3,432 | 3,393 | 3,415 | 878,400 |
| 2025/01/30 | 3,410 | 3,438 | 3,393 | 3,423 | 734,000 |
| 2025/01/29 | 3,439 | 3,462 | 3,424 | 3,438 | 825,400 |
| 2025/01/28 | 3,400 | 3,435 | 3,395 | 3,409 | 1,214,500 |
| 2025/01/27 | 3,400 | 3,422 | 3,381 | 3,400 | 889,200 |
| 2025/01/24 | 3,390 | 3,401 | 3,361 | 3,361 | 1,153,800 |
| 2025/01/23 | 3,355 | 3,363 | 3,322 | 3,345 | 1,110,100 |
| 2025/01/22 | 3,319 | 3,386 | 3,311 | 3,375 | 1,047,200 |
| 2025/01/21 | 3,338 | 3,340 | 3,286 | 3,316 | 825,000 |
| 2025/01/20 | 3,280 | 3,309 | 3,270 | 3,304 | 802,800 |
| 2025/01/17 | 3,243 | 3,273 | 3,231 | 3,260 | 995,000 |
| 2025/01/16 | 3,276 | 3,281 | 3,244 | 3,261 | 842,600 |
| 2025/01/15 | 3,282 | 3,292 | 3,237 | 3,255 | 1,329,200 |
| 2025/01/14 | 3,300 | 3,300 | 3,249 | 3,282 | 1,260,200 |
| 2025/01/10 | 3,300 | 3,328 | 3,275 | 3,279 | 1,395,200 |
| 2025/01/09 | 3,350 | 3,374 | 3,306 | 3,318 | 1,060,000 |
| 2025/01/08 | 3,373 | 3,386 | 3,351 | 3,351 | 1,012,900 |
| 2025/01/07 | 3,427 | 3,434 | 3,338 | 3,366 | 2,259,300 |
| 2025/01/06 | 3,474 | 3,489 | 3,402 | 3,416 | 1,343,400 |
| 2024/12/30 | 3,480 | 3,490 | 3,439 | 3,470 | 978,300 |
| 2024/12/27 | 3,446 | 3,480 | 3,427 | 3,480 | 878,300 |
| 2024/12/26 | 3,379 | 3,412 | 3,375 | 3,412 | 802,100 |
| 2024/12/25 | 3,386 | 3,397 | 3,348 | 3,397 | 564,300 |
| 2024/12/24 | 3,358 | 3,397 | 3,350 | 3,386 | 719,500 |
| 2024/12/23 | 3,340 | 3,367 | 3,322 | 3,358 | 830,100 |
| 2024/12/20 | 3,384 | 3,399 | 3,314 | 3,332 | 2,067,800 |
| 2024/12/19 | 3,307 | 3,379 | 3,303 | 3,332 | 1,247,300 |
| 2024/12/18 | 3,340 | 3,383 | 3,331 | 3,341 | 1,759,500 |
| 2024/12/17 | 3,269 | 3,324 | 3,269 | 3,292 | 1,365,900 |
| 2024/12/16 | 3,338 | 3,348 | 3,271 | 3,271 | 2,171,400 |
| 2024/12/13 | 3,361 | 3,393 | 3,324 | 3,344 | 2,027,300 |
| 2024/12/12 | 3,427 | 3,459 | 3,409 | 3,413 | 1,565,300 |
| 2024/12/11 | 3,462 | 3,470 | 3,389 | 3,416 | 1,668,500 |
| 2024/12/10 | 3,419 | 3,495 | 3,406 | 3,461 | 1,640,000 |
| 2024/12/09 | 3,382 | 3,403 | 3,364 | 3,364 | 1,084,500 |
| 2024/12/06 | 3,382 | 3,399 | 3,361 | 3,377 | 1,079,000 |
| 2024/12/05 | 3,450 | 3,454 | 3,392 | 3,394 | 1,343,400 |
| 2024/12/04 | 3,489 | 3,494 | 3,449 | 3,449 | 736,300 |
| 2024/12/03 | 3,453 | 3,531 | 3,451 | 3,491 | 1,313,200 |
| 2024/12/02 | 3,450 | 3,476 | 3,442 | 3,450 | 1,092,400 |
| 2024/11/29 | 3,492 | 3,498 | 3,445 | 3,469 | 934,300 |
| 2024/11/28 | 3,536 | 3,548 | 3,490 | 3,498 | 1,338,400 |
| 2024/11/27 | 3,558 | 3,619 | 3,514 | 3,533 | 1,898,900 |
| 2024/11/26 | 3,645 | 3,681 | 3,520 | 3,521 | 3,017,000 |
| 2024/11/25 | 3,652 | 3,710 | 3,638 | 3,677 | 3,016,800 |
| 2024/11/22 | 3,425 | 3,646 | 3,413 | 3,582 | 2,096,300 |
| 2024/11/21 | 3,400 | 3,428 | 3,381 | 3,407 | 607,200 |
| 2024/11/20 | 3,430 | 3,453 | 3,403 | 3,408 | 519,000 |
| 2024/11/19 | 3,421 | 3,448 | 3,406 | 3,421 | 787,600 |
| 2024/11/18 | 3,397 | 3,434 | 3,384 | 3,421 | 1,148,300 |
| 2024/11/15 | 3,402 | 3,456 | 3,401 | 3,401 | 1,728,500 |
| 2024/11/14 | 3,446 | 3,482 | 3,397 | 3,397 | 1,475,900 |
| 2024/11/13 | 3,539 | 3,546 | 3,438 | 3,438 | 1,485,500 |
| 2024/11/12 | 3,561 | 3,601 | 3,546 | 3,546 | 1,034,700 |
| 2024/11/11 | 3,596 | 3,626 | 3,496 | 3,538 | 1,545,300 |
| 2024/11/08 | 3,606 | 3,695 | 3,562 | 3,626 | 2,483,000 |
| 2024/11/07 | 3,638 | 3,692 | 3,462 | 3,605 | 4,535,700 |
| 2024/11/06 | 3,579 | 3,635 | 3,552 | 3,591 | 1,326,800 |
| 2024/11/05 | 3,545 | 3,563 | 3,483 | 3,560 | 1,580,500 |
| 2024/11/01 | 3,480 | 3,502 | 3,462 | 3,479 | 1,054,000 |
| 2024/10/31 | 3,530 | 3,556 | 3,491 | 3,521 | 1,040,900 |
| 2024/10/30 | 3,534 | 3,549 | 3,515 | 3,530 | 2,077,000 |
| 2024/10/29 | 3,510 | 3,526 | 3,493 | 3,514 | 678,000 |
| 2024/10/28 | 3,421 | 3,503 | 3,406 | 3,496 | 772,700 |
| 2024/10/25 | 3,484 | 3,489 | 3,432 | 3,463 | 792,200 |
| 2024/10/24 | 3,501 | 3,509 | 3,458 | 3,497 | 837,600 |
| 2024/10/23 | 3,558 | 3,583 | 3,512 | 3,523 | 743,000 |
| 2024/10/22 | 3,576 | 3,609 | 3,540 | 3,558 | 1,493,300 |
| 2024/10/21 | 3,545 | 3,580 | 3,523 | 3,547 | 1,065,600 |
| 2024/10/18 | 3,605 | 3,610 | 3,518 | 3,520 | 709,000 |
| 2024/10/17 | 3,570 | 3,597 | 3,564 | 3,579 | 949,900 |
| 2024/10/16 | 3,561 | 3,627 | 3,543 | 3,561 | 1,347,700 |
| 2024/10/15 | 3,665 | 3,706 | 3,636 | 3,655 | 1,570,700 |
| 2024/10/11 | 3,675 | 3,688 | 3,645 | 3,663 | 1,243,300 |
| 2024/10/10 | 3,730 | 3,733 | 3,673 | 3,681 | 1,073,600 |
| 2024/10/09 | 3,734 | 3,748 | 3,673 | 3,721 | 1,186,000 |
| 2024/10/08 | 3,771 | 3,787 | 3,702 | 3,739 | 1,000,700 |
| 2024/10/07 | 3,851 | 3,853 | 3,796 | 3,808 | 763,400 |
| 2024/10/04 | 3,772 | 3,799 | 3,746 | 3,799 | 822,500 |
| 2024/10/03 | 3,830 | 3,839 | 3,780 | 3,786 | 1,310,300 |
| 2024/10/02 | 3,755 | 3,818 | 3,743 | 3,766 | 1,033,200 |
| 2024/10/01 | 3,816 | 3,829 | 3,755 | 3,817 | 1,108,000 |
| 2024/09/30 | 3,776 | 3,806 | 3,751 | 3,805 | 1,359,500 |
| 2024/09/27 | 3,856 | 3,936 | 3,828 | 3,916 | 1,431,500 |
| 2024/09/26 | 3,921 | 3,962 | 3,894 | 3,956 | 1,478,500 |
| 2024/09/25 | 3,900 | 3,944 | 3,875 | 3,921 | 905,000 |
| 2024/09/24 | 3,892 | 3,909 | 3,841 | 3,888 | 1,327,300 |
| 2024/09/20 | 3,898 | 3,936 | 3,866 | 3,880 | 1,014,000 |
| 2024/09/19 | 3,830 | 3,912 | 3,825 | 3,855 | 867,700 |
| 2024/09/18 | 3,797 | 3,832 | 3,750 | 3,767 | 760,200 |
| 2024/09/17 | 3,810 | 3,833 | 3,740 | 3,787 | 621,500 |
| 2024/09/13 | 3,802 | 3,815 | 3,767 | 3,780 | 739,000 |
| 2024/09/12 | 3,835 | 3,862 | 3,781 | 3,820 | 817,900 |
| 2024/09/11 | 3,764 | 3,779 | 3,653 | 3,695 | 848,700 |
| 2024/09/10 | 3,819 | 3,847 | 3,788 | 3,792 | 645,000 |
| 2024/09/09 | 3,716 | 3,810 | 3,693 | 3,807 | 829,600 |
| 2024/09/06 | 3,875 | 3,890 | 3,802 | 3,830 | 1,163,800 |
| 2024/09/05 | 3,801 | 3,927 | 3,759 | 3,882 | 875,100 |
| 2024/09/04 | 3,865 | 3,932 | 3,832 | 3,882 | 1,516,500 |
| 2024/09/03 | 3,977 | 4,052 | 3,964 | 4,005 | 1,374,400 |
| 2024/09/02 | 3,999 | 4,007 | 3,929 | 3,945 | 1,229,200 |
| 2024/08/30 | 3,842 | 3,907 | 3,838 | 3,891 | 1,261,000 |
| 2024/08/29 | 3,782 | 3,863 | 3,762 | 3,863 | 1,020,900 |
| 2024/08/28 | 3,799 | 3,800 | 3,748 | 3,786 | 694,500 |
| 2024/08/27 | 3,753 | 3,825 | 3,724 | 3,810 | 1,186,900 |
| 2024/08/26 | 3,752 | 3,771 | 3,701 | 3,753 | 891,700 |
| 2024/08/23 | 3,760 | 3,784 | 3,736 | 3,758 | 953,700 |
| 2024/08/22 | 3,786 | 3,798 | 3,730 | 3,752 | 1,353,500 |
| 2024/08/21 | 3,640 | 3,778 | 3,611 | 3,751 | 2,181,200 |
| 2024/08/20 | 3,710 | 3,714 | 3,638 | 3,672 | 1,463,600 |
| 2024/08/19 | 3,700 | 3,748 | 3,646 | 3,654 | 2,001,800 |