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
2019/12/30 2,691 2,703 2,675 2,680 640,700
2019/12/27 2,728 2,733 2,704 2,716 462,700
2019/12/26 2,682 2,723 2,682 2,720 385,300
2019/12/25 2,730 2,733 2,684 2,688 387,100
2019/12/24 2,721 2,725 2,710 2,714 415,900
2019/12/23 2,702 2,716 2,692 2,702 405,200
2019/12/20 2,713 2,722 2,688 2,696 779,400
2019/12/19 2,709 2,713 2,691 2,701 552,600
2019/12/18 2,751 2,751 2,712 2,729 931,200
2019/12/17 2,795 2,812 2,778 2,785 838,400
2019/12/16 2,771 2,796 2,754 2,754 700,300
2019/12/13 2,790 2,806 2,767 2,776 1,569,300
2019/12/12 2,693 2,703 2,672 2,690 571,000
2019/12/11 2,660 2,682 2,657 2,674 395,800
2019/12/10 2,669 2,682 2,653 2,671 657,300
2019/12/09 2,672 2,677 2,646 2,669 796,700
2019/12/06 2,625 2,633 2,606 2,619 768,800
2019/12/05 2,649 2,654 2,624 2,638 915,600
2019/12/04 2,609 2,616 2,591 2,602 868,300
2019/12/03 2,605 2,630 2,591 2,628 754,800
2019/12/02 2,625 2,658 2,625 2,650 722,700
2019/11/29 2,645 2,659 2,622 2,623 718,200
2019/11/28 2,634 2,654 2,625 2,637 539,700
2019/11/27 2,667 2,681 2,642 2,648 1,177,100
2019/11/26 2,714 2,717 2,660 2,664 1,906,700
2019/11/25 2,690 2,700 2,664 2,674 742,700
2019/11/22 2,645 2,683 2,645 2,651 825,600
2019/11/21 2,609 2,634 2,586 2,633 975,800
2019/11/20 2,635 2,664 2,624 2,637 791,900
2019/11/19 2,645 2,667 2,631 2,660 495,300
2019/11/18 2,687 2,689 2,661 2,679 672,800
2019/11/15 2,691 2,732 2,677 2,700 1,048,600
2019/11/14 2,713 2,718 2,637 2,652 1,061,600
2019/11/13 2,788 2,791 2,735 2,740 836,500
2019/11/12 2,776 2,792 2,733 2,788 1,038,000
2019/11/11 2,800 2,817 2,788 2,801 777,200
2019/11/08 2,789 2,821 2,766 2,776 1,647,600
2019/11/07 2,665 2,728 2,593 2,728 2,138,800
2019/11/06 2,636 2,700 2,532 2,691 3,082,700
2019/11/05 2,574 2,633 2,558 2,624 1,463,200
2019/11/01 2,533 2,560 2,531 2,551 1,123,200
2019/10/31 2,620 2,624 2,579 2,603 868,500
2019/10/30 2,641 2,653 2,607 2,613 1,026,700
2019/10/29 2,619 2,638 2,607 2,628 971,900
2019/10/28 2,605 2,612 2,576 2,581 704,100
2019/10/25 2,602 2,612 2,565 2,578 805,900
2019/10/24 2,596 2,605 2,578 2,599 1,298,600
2019/10/23 2,610 2,628 2,560 2,566 1,452,100
2019/10/21 2,590 2,605 2,578 2,579 611,500
2019/10/18 2,561 2,599 2,561 2,582 751,900
2019/10/17 2,569 2,599 2,548 2,553 778,900
2019/10/16 2,599 2,618 2,538 2,544 872,700
2019/10/15 2,502 2,557 2,500 2,551 1,317,700
2019/10/11 2,442 2,468 2,419 2,452 884,100
2019/10/10 2,390 2,406 2,360 2,404 604,100
2019/10/09 2,373 2,396 2,354 2,380 610,800
2019/10/08 2,410 2,428 2,393 2,396 818,400
2019/10/07 2,423 2,424 2,377 2,392 652,500
2019/10/04 2,426 2,428 2,375 2,402 1,055,600
2019/10/03 2,430 2,446 2,416 2,427 778,800
2019/10/02 2,458 2,500 2,451 2,496 851,800
2019/10/01 2,438 2,500 2,428 2,496 935,200
2019/09/30 2,398 2,438 2,387 2,416 777,600
2019/09/27 2,440 2,449 2,391 2,419 1,149,400
2019/09/26 2,541 2,550 2,487 2,492 1,019,200
2019/09/25 2,472 2,502 2,452 2,498 567,600
2019/09/24 2,506 2,540 2,497 2,522 630,100
2019/09/20 2,524 2,536 2,490 2,501 868,200
2019/09/19 2,538 2,554 2,522 2,525 865,500
2019/09/18 2,488 2,512 2,467 2,501 825,800
2019/09/17 2,496 2,497 2,456 2,478 1,219,700
2019/09/13 2,547 2,547 2,509 2,532 1,201,900
2019/09/12 2,533 2,550 2,515 2,515 1,263,600
2019/09/11 2,420 2,498 2,420 2,488 1,555,600
2019/09/10 2,335 2,384 2,335 2,383 963,400
2019/09/09 2,290 2,306 2,279 2,304 502,900
2019/09/06 2,294 2,310 2,290 2,301 803,100
2019/09/05 2,250 2,321 2,248 2,288 898,400
2019/09/04 2,247 2,247 2,207 2,230 782,800
2019/09/03 2,249 2,286 2,245 2,268 379,800
2019/09/02 2,261 2,270 2,246 2,253 512,700
2019/08/30 2,273 2,286 2,253 2,271 1,015,200
2019/08/29 2,234 2,249 2,222 2,233 689,300
2019/08/28 2,220 2,243 2,216 2,223 733,600
2019/08/27 2,216 2,234 2,211 2,223 898,700
2019/08/26 2,191 2,215 2,184 2,209 1,161,700
2019/08/23 2,271 2,292 2,265 2,275 603,800
2019/08/22 2,303 2,315 2,275 2,280 629,700
2019/08/21 2,279 2,294 2,269 2,288 682,000
2019/08/20 2,298 2,318 2,289 2,317 839,500
2019/08/19 2,293 2,311 2,281 2,293 770,800
2019/08/16 2,259 2,271 2,244 2,265 503,200
2019/08/15 2,230 2,281 2,227 2,279 610,800
2019/08/14 2,289 2,303 2,271 2,299 1,040,300
2019/08/13 2,235 2,253 2,220 2,246 671,300
2019/08/09 2,287 2,290 2,251 2,272 578,200
2019/08/08 2,275 2,291 2,256 2,263 878,800
2019/08/07 2,279 2,324 2,277 2,294 820,400
2019/08/06 2,219 2,307 2,207 2,292 1,440,600
2019/08/05 2,353 2,359 2,284 2,314 1,018,300
2019/08/02 2,440 2,470 2,372 2,393 1,639,000
2019/08/01 2,420 2,562 2,406 2,540 2,792,800
2019/07/31 2,477 2,515 2,464 2,508 1,082,200
2019/07/30 2,447 2,473 2,440 2,468 920,000
2019/07/29 2,501 2,504 2,426 2,439 994,200
2019/07/26 2,550 2,558 2,497 2,506 769,000
2019/07/25 2,570 2,578 2,546 2,559 726,900
2019/07/24 2,558 2,578 2,545 2,557 741,600
2019/07/23 2,487 2,539 2,475 2,530 1,334,200
2019/07/22 2,552 2,590 2,534 2,547 516,400
2019/07/19 2,492 2,555 2,475 2,552 880,200
2019/07/18 2,541 2,544 2,486 2,498 881,100
2019/07/17 2,577 2,589 2,562 2,568 737,800
2019/07/16 2,590 2,609 2,578 2,599 561,300
2019/07/12 2,570 2,595 2,564 2,595 696,300
2019/07/11 2,518 2,566 2,516 2,559 953,400
2019/07/10 2,543 2,548 2,515 2,524 999,600
2019/07/09 2,621 2,622 2,542 2,557 1,057,200
2019/07/08 2,642 2,647 2,628 2,634 400,600
2019/07/05 2,656 2,665 2,643 2,650 465,400
2019/07/04 2,660 2,666 2,645 2,659 492,400
2019/07/03 2,680 2,682 2,642 2,658 734,800
2019/07/02 2,720 2,731 2,707 2,719 408,200
2019/07/01 2,720 2,728 2,680 2,728 701,700
2019/06/28 2,650 2,670 2,639 2,667 673,900
2019/06/27 2,625 2,676 2,624 2,664 681,300
2019/06/26 2,591 2,634 2,580 2,607 672,700
2019/06/25 2,661 2,672 2,619 2,622 600,200
2019/06/24 2,654 2,664 2,631 2,650 343,800
2019/06/21 2,654 2,665 2,633 2,635 1,015,200
2019/06/20 2,648 2,654 2,616 2,646 633,600
2019/06/19 2,615 2,645 2,608 2,637 696,000
2019/06/18 2,564 2,604 2,560 2,569 478,500
2019/06/17 2,600 2,600 2,569 2,578 588,900
2019/06/14 2,623 2,623 2,592 2,602 947,700
2019/06/13 2,605 2,631 2,587 2,625 619,200
2019/06/12 2,609 2,637 2,597 2,617 646,000
2019/06/11 2,570 2,610 2,561 2,610 766,900
2019/06/10 2,567 2,584 2,552 2,575 992,100
2019/06/07 2,557 2,566 2,532 2,535 1,226,900
2019/06/06 2,499 2,539 2,491 2,519 1,159,600
2019/06/05 2,472 2,529 2,455 2,506 1,445,900
2019/06/04 2,400 2,422 2,367 2,422 1,063,000
2019/06/03 2,330 2,366 2,329 2,366 841,700
2019/05/31 2,400 2,415 2,375 2,387 1,077,200
2019/05/30 2,370 2,412 2,358 2,412 1,251,800
2019/05/29 2,351 2,377 2,321 2,376 871,200
2019/05/28 2,375 2,391 2,364 2,380 619,400
2019/05/27 2,406 2,415 2,375 2,382 491,600
2019/05/24 2,360 2,416 2,345 2,403 874,000
2019/05/23 2,400 2,400 2,364 2,398 819,300
2019/05/22 2,462 2,471 2,406 2,413 927,100
2019/05/21 2,462 2,479 2,432 2,460 1,266,400
2019/05/20 2,490 2,510 2,475 2,498 972,800
2019/05/17 2,477 2,514 2,456 2,478 920,700
2019/05/16 2,458 2,508 2,423 2,443 1,124,400
2019/05/15 2,508 2,530 2,447 2,498 1,528,700
2019/05/14 2,374 2,462 2,371 2,462 1,227,500
2019/05/13 2,499 2,500 2,465 2,474 836,800
2019/05/10 2,514 2,532 2,471 2,505 906,700
2019/05/09 2,572 2,573 2,503 2,517 991,700
2019/05/08 2,632 2,641 2,590 2,598 895,900
2019/05/07 2,700 2,715 2,666 2,682 903,500
2019/04/26 2,725 2,725 2,689 2,718 928,200
2019/04/25 2,751 2,754 2,709 2,749 696,100
2019/04/24 2,825 2,826 2,748 2,757 807,100
2019/04/23 2,840 2,854 2,811 2,818 677,700
2019/04/22 2,847 2,855 2,819 2,825 480,700
2019/04/19 2,839 2,849 2,826 2,841 472,300
2019/04/18 2,846 2,862 2,820 2,826 476,100
2019/04/17 2,847 2,865 2,836 2,850 452,400
2019/04/16 2,856 2,869 2,833 2,851 382,700
2019/04/15 2,890 2,904 2,850 2,859 591,900
2019/04/12 2,801 2,825 2,777 2,815 635,300
2019/04/11 2,817 2,829 2,795 2,814 668,900
2019/04/10 2,842 2,846 2,802 2,845 809,500
2019/04/09 2,894 2,913 2,863 2,873 631,400
2019/04/08 2,955 2,962 2,908 2,913 531,700
2019/04/05 2,927 2,963 2,927 2,938 826,800
2019/04/04 2,900 2,963 2,900 2,923 1,398,500
2019/04/03 2,841 2,886 2,835 2,873 1,128,400
2019/04/02 2,811 2,854 2,806 2,818 892,000
2019/04/01 2,696 2,785 2,695 2,776 897,000
2019/03/29 2,694 2,695 2,650 2,671 614,400
2019/03/28 2,653 2,665 2,601 2,635 914,500
2019/03/27 2,708 2,715 2,660 2,683 827,200
2019/03/26 2,712 2,749 2,683 2,738 890,800
2019/03/25 2,730 2,739 2,668 2,686 786,900
2019/03/22 2,776 2,793 2,769 2,790 611,500
2019/03/20 2,818 2,826 2,785 2,785 685,600
2019/03/19 2,814 2,816 2,790 2,809 522,600
2019/03/18 2,835 2,845 2,807 2,816 554,000
2019/03/15 2,809 2,835 2,797 2,817 933,600
2019/03/14 2,809 2,809 2,768 2,773 607,900
2019/03/13 2,824 2,829 2,758 2,775 722,300
2019/03/12 2,810 2,855 2,804 2,835 867,100
2019/03/11 2,733 2,784 2,711 2,771 813,900
2019/03/08 2,745 2,758 2,692 2,695 883,300
2019/03/07 2,783 2,797 2,768 2,774 742,900
2019/03/06 2,772 2,797 2,754 2,788 626,200
2019/03/05 2,794 2,798 2,745 2,772 662,000
2019/03/04 2,762 2,822 2,752 2,816 1,081,900
2019/03/01 2,749 2,756 2,721 2,735 703,900
2019/02/28 2,759 2,759 2,709 2,713 684,700
2019/02/27 2,758 2,772 2,741 2,764 755,700
2019/02/26 2,770 2,776 2,748 2,755 691,500
2019/02/25 2,810 2,819 2,767 2,773 638,400
2019/02/22 2,767 2,798 2,761 2,785 631,500
2019/02/21 2,791 2,818 2,778 2,804 975,300
2019/02/20 2,835 2,866 2,830 2,841 482,900
2019/02/19 2,777 2,830 2,770 2,827 817,600
2019/02/18 2,810 2,820 2,791 2,799 418,000
2019/02/15 2,754 2,766 2,729 2,743 573,700
2019/02/14 2,805 2,825 2,778 2,779 640,800
2019/02/13 2,792 2,814 2,748 2,812 673,700
2019/02/12 2,701 2,789 2,671 2,759 1,128,600
2019/02/08 2,721 2,727 2,633 2,652 1,045,300
2019/02/07 2,743 2,769 2,727 2,756 1,066,500
2019/02/06 2,800 2,813 2,755 2,774 1,382,000
2019/02/05 2,722 2,808 2,653 2,711 1,884,800
2019/02/04 2,695 2,729 2,695 2,719 527,000
2019/02/01 2,700 2,729 2,676 2,682 681,600
2019/01/31 2,753 2,759 2,715 2,724 723,900
2019/01/30 2,728 2,747 2,703 2,703 712,700
2019/01/29 2,716 2,733 2,682 2,705 567,900
2019/01/28 2,735 2,748 2,701 2,707 485,800
2019/01/25 2,706 2,736 2,695 2,735 608,100
2019/01/24 2,681 2,701 2,643 2,695 855,100
2019/01/23 2,620 2,655 2,596 2,635 416,400
2019/01/22 2,689 2,703 2,652 2,653 411,300
2019/01/21 2,683 2,730 2,669 2,687 720,400
2019/01/18 2,604 2,636 2,599 2,624 560,400
2019/01/17 2,668 2,669 2,593 2,599 583,400
2019/01/16 2,639 2,658 2,605 2,618 703,600
2019/01/15 2,552 2,650 2,547 2,634 1,013,800
2019/01/11 2,539 2,576 2,530 2,557 992,800
2019/01/10 2,480 2,516 2,465 2,500 778,400
2019/01/09 2,546 2,548 2,464 2,501 1,017,900
2019/01/08 2,524 2,558 2,514 2,529 1,029,700
2019/01/07 2,514 2,553 2,498 2,505 1,006,400
2019/01/04 2,360 2,438 2,357 2,421 1,115,100

このページの先頭へ