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

三菱ケミカルグループ(4188)の株価時系列情報

三菱ケミカルグループ(4188)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
2026/05/22 1,008 1,033 1,004 1,028 5,108,300
2026/05/21 1,024 1,027 999 1,004 7,807,500
2026/05/20 1,017 1,020 987 1,001 7,176,100
2026/05/19 1,026 1,033 1,005 1,031 6,773,900
2026/05/18 1,016 1,019 992 1,008 5,269,400
2026/05/15 994 1,025 986 1,017 10,576,800
2026/05/14 1,007 1,057 1,001 1,054 15,257,100
2026/05/13 930 1,075 929 1,007 27,241,500
2026/05/12 928 943 919 928 5,823,200
2026/05/11 917 930 910 927 7,365,700
2026/05/08 924 930 902 922 7,575,100
2026/05/07 928 948 914 934 10,686,600
2026/05/01 912 915 896 898 4,518,500
2026/04/30 912 918 898 912 7,575,100
2026/04/28 920 925 911 918 6,184,100
2026/04/27 911 922 899 910 5,186,600
2026/04/24 927 927 910 911 3,611,200
2026/04/23 930 933 902 917 6,537,700
2026/04/22 960 962 937 941 4,788,500
2026/04/21 965 977 965 969 5,791,800
2026/04/20 989 996 960 962 6,322,400
2026/04/17 988 996 984 989 4,825,800
2026/04/16 993 1,007 993 998 4,911,100
2026/04/15 992 1,007 991 996 8,840,100
2026/04/14 988 989 964 968 5,158,600
2026/04/13 973 992 964 977 5,745,100
2026/04/10 991 1,007 983 984 9,622,300
2026/04/09 1,010 1,016 979 983 9,814,400
2026/04/08 980 1,005 969 1,005 15,109,300
2026/04/07 917 927 913 920 4,507,600
2026/04/06 926 931 918 918 3,597,400
2026/04/03 917 921 910 921 3,442,100
2026/03/27 934 947 923 942 7,330,700
2026/03/26 947 948 926 933 6,347,400
2026/03/25 940 943 929 935 7,333,300
2026/03/24 903 910 897 904 10,264,600
2026/03/23 868 870 846 866 10,311,800
2026/03/19 914 918 903 907 11,686,900
2026/03/18 927 955 922 955 7,949,300
2026/03/17 924 933 910 912 6,563,800
2026/03/16 910 917 901 910 9,929,800
2026/03/13 917 945 917 925 10,030,200
2026/03/12 963 967 929 941 14,593,700
2026/03/11 978 986 967 969 9,726,100
2026/03/10 980 990 963 976 9,195,100
2026/03/09 948 974 920 949 13,831,700
2026/03/06 1,009 1,040 1,006 1,038 6,049,000
2026/03/05 1,063 1,063 1,027 1,034 8,250,600
2026/03/04 1,060 1,079 1,010 1,022 8,059,400
2026/03/03 1,140 1,151 1,106 1,111 4,882,600
2026/03/02 1,146 1,171 1,124 1,160 4,815,300
2026/02/27 1,133 1,161 1,129 1,161 11,521,600
2026/02/26 1,150 1,152 1,134 1,140 5,937,300
2026/02/25 1,148 1,153 1,118 1,127 5,391,300
2026/02/24 1,128 1,145 1,125 1,145 7,253,800
2026/02/20 1,120 1,125 1,105 1,118 5,700,100
2026/02/19 1,135 1,146 1,127 1,133 6,144,300
2026/02/18 1,113 1,137 1,110 1,131 6,362,800
2026/02/17 1,110 1,126 1,110 1,119 5,520,400
2026/02/16 1,115 1,124 1,099 1,109 5,930,500
2026/02/13 1,121 1,128 1,107 1,111 7,420,000
2026/02/12 1,137 1,148 1,126 1,133 9,190,500
2026/02/10 1,108 1,136 1,104 1,136 9,061,100
2026/02/09 1,100 1,110 1,079 1,091 7,330,600
2026/02/06 1,023 1,065 1,020 1,058 7,498,100
2026/02/05 1,110 1,124 1,019 1,053 16,877,600
2026/02/04 1,050 1,089 1,047 1,087 8,476,900
2026/02/03 1,028 1,040 1,016 1,037 4,874,200
2026/02/02 1,033 1,040 1,003 1,015 6,330,700
2026/01/30 1,004 1,020 997 1,020 6,078,300
2026/01/29 983 1,008 976 1,004 5,158,100
2026/01/28 992 998 988 994 3,877,400
2026/01/27 1,003 1,012 998 1,004 5,358,200
2026/01/26 1,002 1,013 1,000 1,006 3,455,700
2026/01/23 1,023 1,027 1,012 1,024 4,832,400
2026/01/22 1,012 1,032 1,009 1,019 5,930,300
2026/01/21 982 998 980 998 4,598,600
2026/01/20 1,010 1,011 994 997 5,682,800
2026/01/19 1,002 1,025 983 1,013 5,636,900
2026/01/16 1,010 1,025 1,009 1,016 6,734,600
2026/01/15 979 1,004 979 1,000 5,144,100
2026/01/14 972 991 970 987 6,044,200
2026/01/13 966 973 961 970 4,999,600
2026/01/09 960 968 952 953 4,206,700
2026/01/08 958 960 947 956 4,612,000
2026/01/07 953 967 949 961 4,962,500
2026/01/06 939 964 939 958 6,105,700
2026/01/05 929 930 921 929 3,954,500
2025/12/30 920 929 915 915 2,697,700
2025/12/29 929 929 918 925 3,440,400
2025/12/26 922 925 913 914 2,700,800
2025/12/25 913 919 909 919 2,699,900
2025/12/24 918 925 910 913 3,472,500
2025/12/23 907 920 905 915 3,713,100
2025/12/22 896 910 893 905 4,420,800
2025/12/19 891 903 890 896 6,742,400
2025/12/18 895 897 885 888 4,380,100
2025/12/17 897 903 889 890 4,713,100
2025/12/16 911 917 902 904 5,589,200
2025/12/15 905 914 897 912 4,832,900
2025/12/12 900 919 891 903 8,583,000
2025/12/11 892 895 876 882 4,622,900
2025/12/10 865 876 861 873 7,113,900
2025/12/09 854 861 850 856 4,041,200
2025/12/08 852 862 850 862 3,553,000
2025/12/05 853 857 843 850 4,184,300
2025/12/04 850 867 848 858 5,330,700
2025/12/03 866 870 856 857 6,280,500
2025/12/02 870 878 865 866 6,095,700
2025/12/01 878 881 863 867 5,197,700
2025/11/28 873 881 869 881 5,960,300
2025/11/27 870 874 865 873 10,849,100
2025/11/26 867 873 860 871 5,898,300
2025/11/25 858 859 842 852 4,866,300
2025/11/21 826 847 826 846 6,414,700
2025/11/20 843 847 834 838 4,957,500
2025/11/19 830 836 824 828 6,675,600
2025/11/18 848 853 830 830 7,444,700
2025/11/17 854 862 852 857 3,578,300
2025/11/14 858 865 849 865 4,456,100
2025/11/13 852 860 849 860 3,979,000
2025/11/12 847 855 842 845 4,270,100
2025/11/11 858 860 838 844 3,634,900
2025/11/10 848 855 844 851 4,666,100
2025/11/07 826 841 825 833 3,750,200
2025/11/06 827 834 821 826 4,918,900
2025/11/05 833 840 811 818 6,986,600
2025/11/04 817 839 812 833 11,187,600
2025/10/31 857 864 796 806 22,116,500
2025/10/30 837 848 835 845 5,074,800
2025/10/29 847 849 837 842 4,282,300
2025/10/28 867 871 845 845 4,928,300
2025/10/27 870 876 865 874 4,985,500
2025/10/24 860 864 856 863 4,783,900
2025/10/23 855 858 849 852 4,262,800
2025/10/22 844 857 840 850 5,108,300
2025/10/21 844 855 840 841 6,001,200
2025/10/20 825 838 817 835 6,266,000
2025/10/17 810 819 810 817 3,895,800
2025/10/16 835 835 815 820 4,734,500
2025/10/15 825 829 821 822 4,415,900
2025/10/14 806 829 806 823 6,047,000
2025/10/10 847 854 822 822 5,633,500
2025/10/09 856 860 849 855 4,283,500
2025/10/08 859 860 848 851 6,577,300
2025/10/07 844 862 840 857 5,056,200
2025/10/06 869 872 844 844 6,206,000
2025/10/03 831 841 831 836 4,099,300
2025/10/02 842 847 832 835 5,014,700
2025/10/01 843 845 835 842 5,965,400
2025/09/30 876 876 850 851 6,769,600
2025/09/29 873 875 866 868 5,769,700
2025/09/26 892 897 880 881 9,004,100
2025/09/25 890 892 884 890 6,833,600
2025/09/24 888 893 875 880 7,508,400
2025/09/22 880 897 877 887 5,637,800
2025/09/19 890 901 885 885 13,217,400
2025/09/18 885 887 875 883 5,428,500
2025/09/17 890 890 874 879 5,638,400
2025/09/16 885 892 883 886 5,638,000
2025/09/12 881 891 874 885 7,112,300
2025/09/11 871 877 866 870 5,369,100
2025/09/10 876 880 868 871 6,597,500
2025/09/09 885 889 880 881 5,804,300
2025/09/08 879 886 871 886 5,454,600
2025/09/05 873 880 870 878 5,190,300
2025/09/04 868 876 864 867 6,161,400
2025/09/03 863 870 856 862 6,492,100
2025/09/02 868 878 864 867 7,057,200
2025/09/01 852 871 849 869 9,747,900
2025/08/29 845 846 836 845 7,529,700
2025/08/28 835 840 830 840 4,851,500
2025/08/27 829 834 825 830 5,844,400
2025/08/26 823 832 815 831 11,068,300
2025/08/25 835 839 823 829 4,619,400
2025/08/22 850 850 830 831 8,000,900
2025/08/21 815 852 814 850 16,777,100
2025/08/20 805 813 799 803 5,223,800
2025/08/19 795 801 790 797 4,705,500
2025/08/18 800 802 796 800 4,929,500
2025/08/15 786 796 786 793 5,020,100
2025/08/14 787 791 784 789 6,104,000
2025/08/13 790 797 785 786 6,721,400
2025/08/12 782 795 781 791 7,366,600
2025/08/08 775 791 774 788 8,199,300
2025/08/07 768 778 763 772 6,229,600
2025/08/06 770 780 768 773 5,698,200
2025/08/05 780 782 765 765 8,023,100
2025/08/04 768 776 759 770 7,628,700
2025/08/01 824 827 781 781 23,457,800
2025/07/31 823 833 822 827 6,857,100
2025/07/30 816 826 816 823 5,926,300
2025/07/29 813 818 810 816 5,775,600
2025/07/28 813 823 812 821 7,137,200
2025/07/25 810 817 804 813 8,820,500
2025/07/24 806 814 804 812 9,851,400
2025/07/23 790 802 789 801 16,852,600
2025/07/22 780 786 776 782 4,207,000
2025/07/18 777 781 774 777 5,157,600
2025/07/17 774 779 772 776 5,876,700

このページの先頭へ