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
2026/08/21 2,087 2,149 2,087 2,143 1,800,100
2026/08/20 2,116 2,125 2,087 2,113 1,447,100
2026/08/19 2,155 2,175 2,083 2,083 2,694,500
2026/08/18 2,183 2,221 2,176 2,205 1,466,600
2026/08/17 2,228 2,243 2,189 2,197 1,926,200
2026/08/14 2,239 2,249 2,214 2,232 1,794,700
2026/08/13 2,228 2,250 2,218 2,237 1,631,900
2026/08/12 2,237 2,265 2,209 2,230 1,914,300
2026/08/10 2,209 2,230 2,178 2,211 2,178,800
2026/08/07 2,185 2,209 2,153 2,178 1,879,900
2026/08/06 2,075 2,179 2,074 2,164 3,164,200
2026/08/05 2,106 2,221 2,092 2,140 6,416,600
2026/08/04 2,091 2,112 2,062 2,098 2,054,500
2026/08/03 2,100 2,115 2,034 2,091 3,029,200
2026/07/31 2,154 2,155 2,101 2,119 2,297,200
2026/07/30 2,115 2,138 2,098 2,112 1,774,300
2026/07/29 2,153 2,153 2,090 2,137 2,270,500
2026/07/28 2,174 2,181 2,121 2,129 1,953,400
2026/07/27 2,191 2,223 2,174 2,206 1,659,400
2026/07/24 2,170 2,180 2,155 2,171 1,370,200
2026/07/23 2,210 2,235 2,195 2,209 1,336,200
2026/07/22 2,179 2,236 2,176 2,203 2,001,700
2026/07/21 2,135 2,159 2,112 2,151 2,089,100
2026/07/17 2,169 2,185 2,083 2,121 2,069,300
2026/07/16 2,185 2,223 2,177 2,185 1,681,000
2026/07/15 2,169 2,209 2,160 2,205 1,995,800
2026/07/14 2,070 2,162 2,068 2,148 1,813,700
2026/07/13 2,127 2,127 2,060 2,070 1,597,300
2026/07/10 2,127 2,133 2,076 2,088 1,640,900
2026/07/09 2,114 2,138 2,091 2,103 1,474,200
2026/07/08 2,145 2,165 2,123 2,128 1,439,300
2026/07/07 2,172 2,196 2,141 2,158 1,837,400
2026/07/06 2,185 2,207 2,175 2,192 1,440,300
2026/07/03 2,121 2,183 2,115 2,182 1,468,500
2026/07/02 2,150 2,155 2,112 2,121 1,340,300
2026/07/01 2,133 2,145 2,103 2,127 1,040,000
2026/06/30 2,198 2,198 2,114 2,133 1,724,500
2026/06/29 2,177 2,179 2,138 2,148 2,201,900
2026/06/26 2,185 2,200 2,130 2,157 1,713,400
2026/06/25 2,197 2,231 2,174 2,187 2,462,100
2026/06/24 2,117 2,159 2,103 2,147 2,424,100
2026/06/23 2,142 2,155 2,120 2,120 2,089,100
2026/06/22 2,130 2,161 2,119 2,150 2,125,000
2026/06/19 2,130 2,165 2,120 2,137 3,774,900
2026/06/18 2,177 2,180 2,142 2,153 2,205,600
2026/06/17 2,081 2,175 2,079 2,160 3,216,800
2026/06/16 2,154 2,169 2,112 2,125 2,041,000
2026/06/15 2,182 2,242 2,163 2,186 3,314,900
2026/06/12 2,070 2,083 2,037 2,060 2,741,500
2026/06/11 1,968 2,027 1,960 2,020 2,200,500
2026/06/10 2,010 2,018 1,986 2,005 1,636,100
2026/06/09 2,098 2,103 1,995 2,009 1,792,000
2026/06/08 2,040 2,063 2,016 2,048 2,861,100
2026/06/05 2,098 2,109 2,074 2,090 1,348,700
2026/06/04 2,130 2,134 2,088 2,113 1,278,400
2026/06/03 2,130 2,155 2,102 2,132 1,359,000
2026/06/02 2,097 2,118 2,049 2,086 1,676,300
2026/06/01 2,158 2,167 2,091 2,112 2,386,000
2026/05/29 2,158 2,206 2,154 2,182 3,038,400
2026/05/28 2,190 2,200 2,108 2,157 2,486,900
2026/05/27 2,232 2,275 2,204 2,204 3,237,300
2026/05/26 2,198 2,242 2,179 2,222 2,878,600
2026/05/25 2,083 2,194 2,076 2,172 3,703,900
2026/05/22 2,051 2,063 2,039 2,050 2,211,300
2026/05/21 2,049 2,075 2,018 2,038 2,077,700
2026/05/20 2,053 2,077 2,001 2,011 2,730,300
2026/05/19 2,132 2,134 2,066 2,089 3,364,800
2026/05/18 2,140 2,142 2,070 2,090 3,282,000
2026/05/15 2,169 2,182 2,129 2,150 3,575,800
2026/05/14 2,081 2,169 2,047 2,168 6,299,100
2026/05/13 1,970 2,077 1,902 1,999 7,704,000
2026/05/12 1,925 1,970 1,908 1,952 3,412,800
2026/05/11 1,894 1,923 1,878 1,912 1,993,200
2026/05/08 1,915 1,928 1,876 1,920 4,341,700
2026/05/07 1,973 2,007 1,930 1,968 3,959,600
2026/05/01 1,918 1,918 1,880 1,900 1,950,100
2026/04/30 1,891 1,897 1,857 1,895 2,730,000
2026/04/28 1,915 1,923 1,898 1,917 1,741,700
2026/04/27 1,896 1,921 1,871 1,906 2,217,100
2026/04/24 1,927 1,928 1,884 1,890 2,089,600
2026/04/23 1,934 1,942 1,882 1,905 2,891,000
2026/04/22 1,971 1,979 1,939 1,953 1,927,700
2026/04/21 1,990 2,003 1,979 1,995 1,897,900
2026/04/20 2,022 2,032 1,978 1,978 2,092,200
2026/04/17 2,026 2,026 1,997 2,003 1,686,500
2026/04/16 2,006 2,044 1,998 2,030 2,332,800
2026/04/15 1,978 2,018 1,977 2,000 3,062,900
2026/04/14 1,974 1,977 1,936 1,948 2,135,300
2026/04/13 1,950 1,968 1,934 1,950 2,572,200
2026/04/10 1,986 2,017 1,969 1,972 2,750,700
2026/04/09 2,087 2,087 1,983 1,984 5,057,500
2026/04/08 2,029 2,108 2,016 2,092 6,581,100
2026/04/07 1,911 1,918 1,892 1,911 3,227,700
2026/04/06 1,892 1,925 1,878 1,913 3,141,600
2026/04/03 1,860 1,886 1,853 1,881 3,219,000
2026/03/27 1,937 1,967 1,914 1,958 2,794,100
2026/03/26 1,932 1,943 1,912 1,937 2,340,000
2026/03/25 1,942 1,944 1,920 1,925 2,914,300
2026/03/24 1,891 1,894 1,863 1,884 4,834,700
2026/03/23 1,831 1,835 1,762 1,811 6,165,100
2026/03/19 1,971 1,978 1,918 1,931 5,130,100
2026/03/18 1,966 1,986 1,945 1,986 2,869,000
2026/03/17 1,948 1,964 1,927 1,932 2,792,100
2026/03/16 1,878 1,939 1,878 1,939 4,677,800
2026/03/13 1,888 1,944 1,887 1,932 4,900,100
2026/03/12 1,989 1,995 1,925 1,952 4,597,600
2026/03/11 2,008 2,057 2,005 2,020 5,144,000
2026/03/10 2,054 2,079 2,001 2,050 3,349,600
2026/03/09 2,020 2,041 1,940 2,004 4,555,800
2026/03/06 2,081 2,156 2,076 2,156 2,375,400
2026/03/05 2,185 2,194 2,124 2,125 5,123,000
2026/03/04 2,138 2,166 2,079 2,105 4,372,200
2026/03/03 2,307 2,312 2,225 2,231 3,494,300
2026/03/02 2,317 2,343 2,274 2,336 2,563,800
2026/02/27 2,321 2,381 2,305 2,380 2,395,100
2026/02/26 2,275 2,330 2,264 2,322 3,034,700
2026/02/25 2,340 2,375 2,273 2,275 2,985,500
2026/02/24 2,294 2,332 2,251 2,326 2,836,800
2026/02/20 2,338 2,355 2,278 2,314 2,217,200
2026/02/19 2,361 2,378 2,346 2,357 2,230,100
2026/02/18 2,353 2,372 2,340 2,352 1,591,600
2026/02/17 2,335 2,379 2,330 2,360 1,956,300
2026/02/16 2,380 2,393 2,321 2,322 2,499,400
2026/02/13 2,394 2,400 2,348 2,366 2,042,000
2026/02/12 2,399 2,423 2,384 2,400 2,075,400
2026/02/10 2,345 2,400 2,338 2,400 2,164,200
2026/02/09 2,430 2,434 2,352 2,352 3,916,500
2026/02/06 2,210 2,351 2,210 2,344 4,004,300
2026/02/05 2,478 2,478 2,197 2,271 8,654,100
2026/02/04 2,300 2,412 2,292 2,384 3,643,100
2026/02/03 2,254 2,282 2,243 2,264 2,359,700
2026/02/02 2,277 2,320 2,232 2,234 1,980,300
2026/01/30 2,234 2,256 2,218 2,256 2,499,800
2026/01/29 2,211 2,247 2,172 2,241 1,606,700
2026/01/28 2,244 2,250 2,221 2,226 1,500,000
2026/01/27 2,235 2,273 2,215 2,251 2,188,100
2026/01/26 2,200 2,253 2,200 2,235 1,967,400
2026/01/23 2,225 2,247 2,206 2,245 1,456,200
2026/01/22 2,181 2,240 2,180 2,229 2,311,600
2026/01/21 2,121 2,165 2,119 2,165 1,286,800
2026/01/20 2,165 2,171 2,142 2,162 1,452,200
2026/01/19 2,158 2,179 2,108 2,170 1,721,300
2026/01/16 2,116 2,173 2,111 2,168 2,631,400
2026/01/15 2,090 2,118 2,083 2,104 1,565,700
2026/01/14 2,055 2,099 2,054 2,083 1,796,000
2026/01/13 2,083 2,084 2,047 2,054 1,612,000
2026/01/09 2,067 2,080 2,028 2,046 1,435,300
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

このページの先頭へ