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
2020/12/30 3,090 3,090 3,025 3,025 477,800
2020/12/29 3,050 3,115 3,050 3,090 557,600
2020/12/28 3,010 3,035 2,989 3,020 678,600
2020/12/25 2,980 2,992 2,968 2,980 340,200
2020/12/24 2,923 2,961 2,920 2,936 625,700
2020/12/23 2,916 2,927 2,869 2,886 536,600
2020/12/22 2,970 2,971 2,902 2,912 882,800
2020/12/21 2,994 3,035 2,964 3,005 780,000
2020/12/18 2,938 2,966 2,915 2,966 913,500
2020/12/17 2,938 2,951 2,893 2,920 714,500
2020/12/16 2,897 2,927 2,887 2,919 797,400
2020/12/15 2,884 2,894 2,840 2,854 588,700
2020/12/14 2,865 2,914 2,865 2,875 806,100
2020/12/11 2,890 2,910 2,859 2,890 1,087,500
2020/12/10 2,918 2,943 2,889 2,894 998,600
2020/12/09 2,874 2,929 2,865 2,924 796,600
2020/12/08 2,903 2,931 2,843 2,844 1,060,400
2020/12/07 2,965 2,975 2,904 2,932 799,800
2020/12/04 2,955 2,982 2,888 2,928 1,525,200
2020/12/03 3,000 3,030 2,995 3,025 427,800
2020/12/02 3,030 3,030 2,985 3,005 821,800
2020/12/01 2,966 3,010 2,950 3,000 675,000
2020/11/30 3,030 3,030 2,933 2,933 1,293,200
2020/11/27 2,991 3,035 2,982 3,030 819,700
2020/11/26 2,994 3,035 2,971 2,996 612,000
2020/11/25 3,040 3,070 3,000 3,010 904,100
2020/11/24 3,020 3,025 2,984 3,010 930,400
2020/11/20 2,916 2,961 2,916 2,944 849,400
2020/11/19 2,948 3,020 2,937 2,988 1,245,300
2020/11/18 2,978 3,050 2,965 3,015 971,800
2020/11/17 2,961 3,015 2,959 2,997 1,435,700
2020/11/16 2,934 2,949 2,897 2,932 726,800
2020/11/13 2,878 2,894 2,838 2,880 731,500
2020/11/12 2,895 2,975 2,874 2,908 1,501,500
2020/11/11 2,922 2,953 2,864 2,879 1,012,900
2020/11/10 2,874 2,916 2,854 2,885 1,100,900
2020/11/09 2,798 2,819 2,776 2,781 711,700
2020/11/06 2,748 2,797 2,665 2,778 1,138,300
2020/11/05 2,674 2,698 2,637 2,687 718,900
2020/11/04 2,741 2,772 2,689 2,691 644,100
2020/11/02 2,667 2,722 2,660 2,691 614,400
2020/10/30 2,733 2,733 2,656 2,666 874,800
2020/10/29 2,702 2,737 2,690 2,718 590,200
2020/10/28 2,723 2,770 2,708 2,759 587,500
2020/10/27 2,758 2,778 2,719 2,754 750,300
2020/10/26 2,783 2,808 2,774 2,792 491,900
2020/10/23 2,789 2,797 2,758 2,778 591,800
2020/10/22 2,785 2,804 2,764 2,768 766,500
2020/10/21 2,709 2,806 2,703 2,789 1,135,200
2020/10/20 2,671 2,714 2,657 2,693 664,300
2020/10/19 2,673 2,697 2,664 2,687 607,400
2020/10/16 2,637 2,639 2,612 2,623 391,100
2020/10/15 2,648 2,683 2,633 2,639 532,500
2020/10/14 2,630 2,637 2,610 2,630 518,500
2020/10/13 2,644 2,669 2,633 2,664 548,900
2020/10/12 2,628 2,654 2,608 2,642 594,300
2020/10/09 2,652 2,662 2,614 2,623 608,700
2020/10/08 2,630 2,673 2,617 2,639 717,200
2020/10/07 2,555 2,626 2,548 2,616 616,800
2020/10/06 2,584 2,597 2,554 2,582 692,300
2020/10/05 2,582 2,601 2,544 2,567 480,700
2020/10/02 2,540 2,561 2,518 2,536 837,300
2020/09/30 2,612 2,621 2,536 2,536 804,300
2020/09/29 2,612 2,640 2,570 2,622 1,049,800
2020/09/28 2,602 2,618 2,571 2,618 783,200
2020/09/25 2,588 2,601 2,566 2,581 639,100
2020/09/24 2,590 2,604 2,563 2,572 716,800
2020/09/23 2,605 2,636 2,590 2,631 942,400
2020/09/18 2,646 2,653 2,604 2,616 1,137,300
2020/09/17 2,675 2,679 2,603 2,618 1,212,900
2020/09/16 2,725 2,725 2,673 2,674 867,700
2020/09/15 2,754 2,768 2,737 2,755 928,500
2020/09/14 2,724 2,768 2,709 2,756 635,700
2020/09/11 2,718 2,723 2,677 2,701 975,500
2020/09/10 2,677 2,701 2,652 2,699 1,031,100
2020/09/09 2,617 2,634 2,588 2,629 1,193,600
2020/09/08 2,685 2,696 2,657 2,667 1,338,200
2020/09/07 2,614 2,655 2,605 2,636 899,700
2020/09/04 2,558 2,609 2,542 2,600 962,400
2020/09/03 2,590 2,603 2,572 2,577 709,800
2020/09/02 2,526 2,563 2,511 2,554 976,600
2020/09/01 2,467 2,483 2,455 2,476 893,000
2020/08/31 2,524 2,562 2,493 2,493 1,088,300
2020/08/28 2,492 2,550 2,445 2,479 1,325,700
2020/08/27 2,559 2,560 2,468 2,468 964,100
2020/08/26 2,515 2,539 2,495 2,522 943,000
2020/08/25 2,505 2,568 2,505 2,522 1,774,300
2020/08/24 2,457 2,469 2,431 2,459 988,700
2020/08/21 2,398 2,435 2,380 2,431 896,100
2020/08/20 2,410 2,435 2,385 2,391 1,196,300
2020/08/19 2,408 2,450 2,383 2,440 890,400
2020/08/18 2,405 2,447 2,395 2,431 1,234,800
2020/08/17 2,408 2,459 2,388 2,420 981,000
2020/08/14 2,434 2,460 2,409 2,426 1,814,400
2020/08/13 2,300 2,438 2,237 2,416 3,694,100
2020/08/12 2,174 2,241 2,169 2,225 1,463,700
2020/08/11 2,103 2,171 2,098 2,165 1,165,000
2020/08/07 2,077 2,083 2,050 2,059 871,600
2020/08/06 2,103 2,110 2,072 2,091 572,300
2020/08/05 2,089 2,109 2,061 2,103 931,100
2020/08/04 2,031 2,124 2,031 2,122 967,400
2020/08/03 2,033 2,051 2,005 2,026 706,400
2020/07/31 2,057 2,064 2,004 2,006 1,185,100
2020/07/30 2,131 2,143 2,076 2,077 792,500
2020/07/29 2,161 2,167 2,117 2,126 859,400
2020/07/28 2,186 2,211 2,167 2,177 902,000
2020/07/27 2,177 2,200 2,154 2,200 885,100
2020/07/22 2,225 2,249 2,209 2,222 1,118,700
2020/07/21 2,246 2,254 2,193 2,197 1,065,700
2020/07/20 2,255 2,268 2,237 2,260 489,600
2020/07/17 2,292 2,311 2,240 2,255 1,030,900
2020/07/16 2,362 2,387 2,322 2,325 1,034,300
2020/07/15 2,297 2,331 2,288 2,299 758,300
2020/07/14 2,236 2,280 2,229 2,250 507,900
2020/07/13 2,213 2,256 2,207 2,244 647,000
2020/07/10 2,211 2,215 2,164 2,167 912,800
2020/07/09 2,193 2,242 2,186 2,219 664,300
2020/07/08 2,204 2,260 2,197 2,243 1,024,100
2020/07/07 2,242 2,249 2,191 2,231 1,155,100
2020/07/06 2,226 2,274 2,221 2,274 531,100
2020/07/03 2,255 2,264 2,191 2,218 499,600
2020/07/02 2,201 2,227 2,177 2,218 710,700
2020/07/01 2,243 2,243 2,206 2,220 612,500
2020/06/30 2,262 2,285 2,239 2,247 761,200
2020/06/29 2,221 2,234 2,183 2,197 657,500
2020/06/26 2,277 2,283 2,244 2,253 768,800
2020/06/25 2,258 2,272 2,235 2,253 837,500
2020/06/24 2,317 2,324 2,276 2,277 599,100
2020/06/23 2,352 2,365 2,306 2,328 628,700
2020/06/22 2,298 2,334 2,284 2,316 635,900
2020/06/19 2,361 2,362 2,304 2,309 1,345,900
2020/06/18 2,346 2,366 2,313 2,355 534,400
2020/06/17 2,402 2,403 2,349 2,362 638,300
2020/06/16 2,360 2,438 2,352 2,423 1,339,000
2020/06/15 2,322 2,399 2,286 2,287 1,437,400
2020/06/12 2,317 2,351 2,296 2,334 1,478,700
2020/06/11 2,425 2,441 2,379 2,379 1,523,500
2020/06/10 2,428 2,501 2,421 2,475 1,157,900
2020/06/09 2,492 2,515 2,457 2,466 1,269,400
2020/06/08 2,483 2,486 2,437 2,486 992,000
2020/06/05 2,417 2,434 2,389 2,434 967,800
2020/06/04 2,420 2,463 2,369 2,398 1,613,900
2020/06/03 2,308 2,406 2,290 2,382 2,558,700
2020/06/02 2,202 2,236 2,197 2,225 611,200
2020/06/01 2,235 2,244 2,206 2,220 848,300
2020/05/29 2,270 2,271 2,227 2,240 2,359,800
2020/05/28 2,230 2,308 2,214 2,291 2,003,200
2020/05/27 2,155 2,217 2,148 2,200 1,392,600
2020/05/26 2,065 2,158 2,065 2,135 1,314,900
2020/05/25 2,000 2,039 1,987 2,033 984,700
2020/05/22 2,009 2,012 1,939 1,943 841,900
2020/05/21 2,039 2,045 1,988 2,005 935,200
2020/05/20 1,990 2,027 1,971 2,012 1,004,700
2020/05/19 1,940 2,026 1,939 1,996 2,037,200
2020/05/18 1,879 1,906 1,871 1,889 977,200
2020/05/15 1,900 1,987 1,831 1,887 2,243,800
2020/05/14 2,077 2,086 1,932 1,935 2,168,700
2020/05/13 2,073 2,114 2,057 2,086 790,500
2020/05/12 2,136 2,136 2,062 2,113 1,028,500
2020/05/11 2,107 2,150 2,084 2,133 1,386,000
2020/05/08 1,999 2,033 1,980 2,032 921,100
2020/05/07 1,978 1,980 1,948 1,961 908,000
2020/05/01 2,079 2,098 2,006 2,016 773,800
2020/04/30 2,128 2,172 2,111 2,126 1,154,800
2020/04/28 2,093 2,115 2,074 2,081 1,342,600
2020/04/27 2,015 2,071 1,996 2,062 942,300
2020/04/24 1,979 1,992 1,959 1,991 848,400
2020/04/23 1,923 1,974 1,919 1,970 951,600
2020/04/22 1,920 1,928 1,883 1,904 755,400
2020/04/21 1,873 1,922 1,865 1,912 1,130,600
2020/04/20 1,887 1,911 1,882 1,900 494,600
2020/04/17 1,851 1,952 1,843 1,918 1,546,200
2020/04/16 1,883 1,891 1,847 1,873 1,231,800
2020/04/15 1,918 1,963 1,906 1,932 921,800
2020/04/14 1,896 1,946 1,870 1,932 847,200
2020/04/13 1,955 1,971 1,889 1,897 967,200
2020/04/10 1,980 1,995 1,927 1,986 965,600
2020/04/09 1,946 1,968 1,925 1,955 1,094,900
2020/04/08 1,914 1,959 1,890 1,957 1,864,400
2020/04/07 1,910 1,964 1,831 1,895 1,908,700
2020/04/06 1,772 1,889 1,762 1,870 1,830,900
2020/04/03 1,900 1,935 1,835 1,845 1,375,000
2020/04/02 1,959 1,973 1,903 1,909 1,178,200
2020/04/01 2,007 2,055 1,952 1,974 1,234,600
2020/03/31 2,119 2,137 2,047 2,051 1,108,200
2020/03/30 2,066 2,108 1,983 2,105 1,014,700
2020/03/27 2,194 2,197 2,076 2,154 1,522,800
2020/03/26 2,142 2,147 2,057 2,073 1,368,500
2020/03/25 2,089 2,175 2,054 2,172 1,823,100
2020/03/24 2,027 2,041 1,946 2,028 2,032,900
2020/03/23 2,132 2,183 1,996 2,010 2,176,200
2020/03/19 2,171 2,262 2,100 2,116 2,211,400
2020/03/18 2,033 2,218 2,020 2,121 2,084,000
2020/03/17 1,940 2,044 1,887 2,022 2,074,300
2020/03/16 2,032 2,093 1,974 1,983 1,810,700
2020/03/13 1,992 2,112 1,942 2,031 2,372,600
2020/03/12 2,186 2,207 2,131 2,159 1,623,000
2020/03/11 2,264 2,307 2,239 2,243 1,659,100
2020/03/10 2,157 2,273 2,143 2,261 2,296,500
2020/03/09 2,184 2,223 2,141 2,206 2,485,200
2020/03/06 2,250 2,270 2,235 2,253 1,588,800
2020/03/05 2,323 2,327 2,284 2,294 1,075,500
2020/03/04 2,266 2,301 2,258 2,286 1,269,200
2020/03/03 2,366 2,380 2,307 2,308 1,096,100
2020/03/02 2,276 2,344 2,232 2,318 2,238,200
2020/02/28 2,350 2,377 2,319 2,339 1,697,800
2020/02/27 2,456 2,462 2,410 2,424 1,014,100
2020/02/26 2,431 2,467 2,417 2,458 982,000
2020/02/25 2,400 2,465 2,380 2,450 1,161,600
2020/02/21 2,542 2,569 2,542 2,546 753,800
2020/02/20 2,560 2,577 2,524 2,541 970,700
2020/02/19 2,575 2,576 2,537 2,537 809,800
2020/02/18 2,587 2,608 2,576 2,583 734,600
2020/02/17 2,570 2,593 2,548 2,586 684,300
2020/02/14 2,569 2,587 2,558 2,581 976,900
2020/02/13 2,597 2,614 2,580 2,601 826,400
2020/02/12 2,623 2,623 2,568 2,614 792,700
2020/02/10 2,580 2,607 2,572 2,590 855,900
2020/02/07 2,640 2,659 2,613 2,634 1,103,700
2020/02/06 2,630 2,703 2,625 2,668 1,931,600
2020/02/05 2,493 2,605 2,486 2,561 2,158,400
2020/02/04 2,411 2,451 2,404 2,450 663,100
2020/02/03 2,394 2,450 2,388 2,426 947,600
2020/01/31 2,445 2,485 2,444 2,455 851,800
2020/01/30 2,412 2,445 2,410 2,427 1,030,800
2020/01/29 2,453 2,465 2,426 2,462 742,400
2020/01/28 2,442 2,448 2,408 2,429 1,131,600
2020/01/27 2,461 2,470 2,448 2,454 836,400
2020/01/24 2,534 2,543 2,515 2,521 750,400
2020/01/23 2,550 2,559 2,526 2,533 832,500
2020/01/22 2,568 2,594 2,550 2,590 784,600
2020/01/21 2,644 2,649 2,607 2,607 672,700
2020/01/20 2,654 2,665 2,652 2,655 366,200
2020/01/17 2,632 2,645 2,625 2,643 652,200
2020/01/16 2,649 2,665 2,614 2,617 610,200
2020/01/15 2,614 2,646 2,603 2,636 649,500
2020/01/14 2,606 2,630 2,597 2,630 770,900
2020/01/10 2,606 2,625 2,578 2,581 773,400
2020/01/09 2,599 2,606 2,576 2,588 847,500
2020/01/08 2,589 2,591 2,540 2,557 1,065,900
2020/01/07 2,623 2,644 2,621 2,634 602,700
2020/01/06 2,602 2,626 2,601 2,623 795,400

このページの先頭へ