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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 770 | 773 | 768 | 773 | 4,521,400 |
| 2025/07/15 | 780 | 782 | 774 | 774 | 4,329,100 |
| 2025/07/14 | 786 | 788 | 778 | 780 | 4,483,000 |
| 2025/07/11 | 781 | 789 | 781 | 782 | 5,834,100 |
| 2025/07/10 | 782 | 785 | 778 | 782 | 6,995,800 |
| 2025/07/09 | 773 | 783 | 771 | 779 | 7,613,800 |
| 2025/07/08 | 757 | 770 | 755 | 768 | 6,314,100 |
| 2025/07/07 | 771 | 773 | 758 | 759 | 3,622,600 |
| 2025/07/04 | 781 | 788 | 772 | 773 | 5,028,100 |
| 2025/07/03 | 769 | 783 | 765 | 782 | 11,170,300 |
| 2025/07/02 | 758 | 770 | 756 | 766 | 9,353,100 |
| 2025/07/01 | 751 | 757 | 747 | 756 | 6,742,600 |
| 2025/06/30 | 747 | 758 | 746 | 758 | 7,395,700 |
| 2025/06/27 | 750 | 750 | 742 | 745 | 7,661,800 |
| 2025/06/26 | 740 | 749 | 739 | 744 | 7,295,700 |
| 2025/06/25 | 744 | 745 | 735 | 740 | 4,574,300 |
| 2025/06/24 | 746 | 753 | 737 | 739 | 6,176,200 |
| 2025/06/23 | 742 | 745 | 735 | 737 | 8,256,300 |
| 2025/06/20 | 753 | 757 | 750 | 750 | 10,135,700 |
| 2025/06/19 | 766 | 769 | 754 | 754 | 4,381,900 |
| 2025/06/18 | 759 | 767 | 755 | 767 | 6,770,100 |
| 2025/06/17 | 746 | 764 | 746 | 761 | 6,378,500 |
| 2025/06/16 | 747 | 754 | 745 | 747 | 5,565,600 |
| 2025/06/13 | 761 | 764 | 741 | 746 | 8,658,200 |
| 2025/06/12 | 761 | 768 | 760 | 766 | 5,231,300 |
| 2025/06/11 | 762 | 771 | 758 | 768 | 9,762,700 |
| 2025/06/10 | 750 | 759 | 748 | 751 | 4,586,100 |
| 2025/06/09 | 748 | 755 | 748 | 751 | 5,670,500 |
| 2025/06/06 | 757 | 759 | 752 | 754 | 4,092,300 |
| 2025/06/05 | 753 | 757 | 751 | 756 | 5,299,800 |
| 2025/06/04 | 762 | 763 | 754 | 759 | 5,118,300 |
| 2025/06/03 | 760 | 764 | 757 | 757 | 8,554,100 |
| 2025/06/02 | 759 | 761 | 748 | 751 | 6,496,500 |
| 2025/05/30 | 758 | 775 | 757 | 771 | 9,757,800 |
| 2025/05/29 | 761 | 769 | 760 | 768 | 4,854,700 |
| 2025/05/28 | 758 | 764 | 756 | 762 | 4,659,800 |
| 2025/05/27 | 746 | 757 | 746 | 753 | 4,102,200 |
| 2025/05/26 | 753 | 761 | 745 | 746 | 5,044,300 |
| 2025/05/23 | 745 | 761 | 741 | 755 | 8,308,800 |
| 2025/05/22 | 731 | 740 | 728 | 737 | 6,593,500 |
| 2025/05/21 | 741 | 745 | 736 | 741 | 6,753,500 |
| 2025/05/20 | 737 | 745 | 736 | 741 | 6,489,900 |
| 2025/05/19 | 746 | 749 | 738 | 740 | 4,974,000 |
| 2025/05/16 | 757 | 763 | 750 | 750 | 5,678,600 |
| 2025/05/15 | 750 | 762 | 747 | 757 | 9,074,700 |
| 2025/05/14 | 763 | 782 | 748 | 755 | 15,116,800 |
| 2025/05/13 | 740 | 820 | 718 | 757 | 22,202,800 |
| 2025/05/12 | 727 | 730 | 719 | 730 | 4,832,100 |
| 2025/05/09 | 720 | 725 | 716 | 721 | 5,315,800 |
| 2025/05/08 | 708 | 715 | 706 | 714 | 5,380,000 |
| 2025/05/07 | 721 | 721 | 705 | 708 | 8,554,500 |
| 2025/05/02 | 701 | 708 | 700 | 705 | 4,613,500 |
| 2025/05/01 | 692 | 699 | 689 | 697 | 3,258,400 |
| 2025/04/30 | 693 | 697 | 687 | 691 | 5,725,100 |
| 2025/04/28 | 688 | 691 | 683 | 687 | 5,648,100 |
| 2025/04/25 | 678 | 687 | 676 | 685 | 5,882,700 |
| 2025/04/24 | 669 | 676 | 668 | 672 | 5,173,400 |
| 2025/04/23 | 667 | 667 | 659 | 659 | 4,816,600 |
| 2025/04/22 | 648 | 656 | 646 | 654 | 3,959,200 |
| 2025/04/21 | 660 | 661 | 644 | 648 | 4,234,600 |
| 2025/04/18 | 664 | 666 | 661 | 663 | 3,995,200 |
| 2025/04/17 | 658 | 663 | 654 | 662 | 4,395,300 |
| 2025/04/16 | 660 | 666 | 650 | 659 | 4,760,600 |
| 2025/04/15 | 662 | 664 | 653 | 658 | 4,794,200 |
| 2025/04/14 | 650 | 660 | 647 | 654 | 4,631,000 |
| 2025/04/11 | 623 | 644 | 615 | 640 | 7,701,500 |
| 2025/04/10 | 666 | 667 | 644 | 663 | 9,271,600 |
| 2025/04/09 | 619 | 620 | 594 | 612 | 11,065,900 |
| 2025/04/08 | 637 | 655 | 637 | 650 | 6,778,200 |
| 2025/04/07 | 619 | 634 | 603 | 620 | 7,937,000 |
| 2025/04/04 | 670 | 682 | 659 | 677 | 9,637,900 |
| 2025/04/03 | 689 | 698 | 684 | 692 | 10,114,900 |
| 2025/04/02 | 735 | 736 | 724 | 725 | 6,985,700 |
| 2025/04/01 | 745 | 747 | 735 | 737 | 4,282,400 |
| 2025/03/31 | 759 | 759 | 736 | 737 | 6,862,800 |
| 2025/03/28 | 774 | 777 | 764 | 767 | 6,763,400 |
| 2025/03/27 | 789 | 793 | 785 | 792 | 6,227,100 |
| 2025/03/26 | 791 | 796 | 784 | 792 | 6,305,500 |
| 2025/03/25 | 790 | 795 | 785 | 792 | 4,766,100 |
| 2025/03/24 | 792 | 793 | 785 | 788 | 4,474,900 |
| 2025/03/21 | 784 | 797 | 783 | 790 | 8,289,900 |
| 2025/03/19 | 786 | 794 | 784 | 789 | 4,994,100 |
| 2025/03/18 | 791 | 796 | 787 | 787 | 4,935,600 |
| 2025/03/17 | 780 | 789 | 778 | 782 | 5,200,500 |
| 2025/03/14 | 775 | 782 | 772 | 776 | 5,098,700 |
| 2025/03/13 | 780 | 784 | 776 | 776 | 4,550,000 |
| 2025/03/12 | 774 | 781 | 773 | 780 | 4,742,200 |
| 2025/03/11 | 788 | 789 | 768 | 774 | 7,854,600 |
| 2025/03/10 | 806 | 807 | 793 | 794 | 6,199,200 |
| 2025/03/07 | 780 | 804 | 780 | 801 | 7,793,900 |
| 2025/03/06 | 779 | 791 | 774 | 779 | 6,016,400 |
| 2025/03/05 | 771 | 779 | 770 | 771 | 3,763,000 |
| 2025/03/04 | 767 | 777 | 765 | 767 | 4,110,500 |
| 2025/03/03 | 765 | 773 | 764 | 771 | 3,221,700 |
| 2025/02/28 | 768 | 773 | 759 | 761 | 6,621,900 |
| 2025/02/27 | 762 | 773 | 760 | 773 | 4,507,400 |
| 2025/02/26 | 762 | 766 | 750 | 758 | 5,620,400 |
| 2025/02/25 | 764 | 765 | 759 | 761 | 5,245,000 |
| 2025/02/21 | 763 | 766 | 757 | 761 | 5,738,200 |
| 2025/02/20 | 767 | 769 | 760 | 763 | 5,286,600 |
| 2025/02/19 | 768 | 775 | 762 | 764 | 4,775,100 |
| 2025/02/18 | 768 | 773 | 766 | 769 | 2,957,400 |
| 2025/02/17 | 774 | 777 | 764 | 766 | 3,994,900 |
| 2025/02/14 | 790 | 795 | 775 | 775 | 4,100,000 |
| 2025/02/13 | 788 | 794 | 784 | 787 | 4,654,800 |
| 2025/02/12 | 785 | 797 | 781 | 784 | 8,640,000 |
| 2025/02/10 | 786 | 792 | 771 | 771 | 8,167,700 |
| 2025/02/07 | 775 | 779 | 754 | 756 | 11,744,400 |
| 2025/02/06 | 775 | 807 | 765 | 789 | 14,250,100 |
| 2025/02/05 | 780 | 791 | 778 | 780 | 4,518,200 |
| 2025/02/04 | 787 | 790 | 778 | 779 | 4,116,000 |
| 2025/02/03 | 787 | 787 | 774 | 774 | 5,455,700 |
| 2025/01/31 | 785 | 798 | 783 | 795 | 4,353,500 |
| 2025/01/30 | 778 | 787 | 774 | 787 | 5,158,100 |
| 2025/01/29 | 778 | 786 | 776 | 783 | 5,406,200 |
| 2025/01/28 | 783 | 784 | 774 | 776 | 5,150,600 |
| 2025/01/27 | 799 | 802 | 787 | 789 | 3,572,400 |
| 2025/01/24 | 790 | 797 | 788 | 788 | 3,369,300 |
| 2025/01/23 | 786 | 791 | 785 | 788 | 3,562,000 |
| 2025/01/22 | 790 | 797 | 787 | 790 | 4,179,000 |
| 2025/01/21 | 801 | 805 | 786 | 792 | 6,833,600 |
| 2025/01/20 | 776 | 783 | 775 | 778 | 3,188,700 |
| 2025/01/17 | 765 | 770 | 762 | 770 | 4,873,000 |
| 2025/01/16 | 772 | 773 | 764 | 764 | 4,407,100 |
| 2025/01/15 | 788 | 789 | 766 | 768 | 6,975,000 |
| 2025/01/14 | 797 | 797 | 780 | 784 | 4,858,800 |
| 2025/01/10 | 801 | 803 | 789 | 790 | 3,968,100 |
| 2025/01/09 | 800 | 802 | 791 | 796 | 4,330,000 |
| 2025/01/08 | 814 | 816 | 802 | 803 | 5,931,600 |
| 2025/01/07 | 793 | 823 | 793 | 820 | 10,067,100 |
| 2025/01/06 | 800 | 800 | 789 | 792 | 4,397,200 |
| 2024/12/30 | 802 | 807 | 797 | 800 | 4,063,600 |
| 2024/12/27 | 794 | 796 | 787 | 796 | 4,831,600 |
| 2024/12/26 | 782 | 785 | 781 | 784 | 3,178,800 |
| 2024/12/25 | 782 | 783 | 774 | 782 | 3,469,400 |
| 2024/12/24 | 775 | 782 | 774 | 779 | 3,529,400 |
| 2024/12/23 | 770 | 774 | 766 | 773 | 4,034,400 |
| 2024/12/20 | 774 | 776 | 767 | 768 | 5,936,900 |
| 2024/12/19 | 760 | 773 | 757 | 767 | 5,058,700 |
| 2024/12/18 | 779 | 781 | 768 | 770 | 6,510,200 |
| 2024/12/17 | 781 | 789 | 781 | 782 | 4,213,700 |
| 2024/12/16 | 787 | 791 | 779 | 779 | 4,251,500 |
| 2024/12/13 | 780 | 788 | 780 | 785 | 4,513,000 |
| 2024/12/12 | 794 | 798 | 792 | 795 | 3,994,000 |
| 2024/12/11 | 798 | 798 | 789 | 794 | 3,737,200 |
| 2024/12/10 | 802 | 803 | 791 | 793 | 5,081,800 |
| 2024/12/09 | 785 | 790 | 783 | 787 | 3,918,400 |
| 2024/12/06 | 781 | 783 | 777 | 783 | 3,505,000 |
| 2024/12/05 | 790 | 790 | 779 | 781 | 5,070,800 |
| 2024/12/04 | 800 | 801 | 792 | 792 | 3,482,800 |
| 2024/12/03 | 798 | 807 | 798 | 801 | 5,769,000 |
| 2024/12/02 | 787 | 797 | 786 | 793 | 4,203,200 |
| 2024/11/29 | 785 | 788 | 778 | 785 | 7,608,800 |
| 2024/11/28 | 792 | 798 | 786 | 786 | 7,629,900 |
| 2024/11/27 | 820 | 820 | 788 | 794 | 12,519,000 |
| 2024/11/26 | 853 | 855 | 836 | 842 | 4,795,000 |
| 2024/11/25 | 850 | 861 | 846 | 858 | 8,497,600 |
| 2024/11/22 | 835 | 842 | 831 | 831 | 5,413,900 |
| 2024/11/21 | 841 | 843 | 828 | 830 | 5,498,900 |
| 2024/11/20 | 844 | 851 | 842 | 846 | 3,861,700 |
| 2024/11/19 | 844 | 854 | 837 | 838 | 4,674,400 |
| 2024/11/18 | 831 | 837 | 828 | 834 | 4,556,400 |
| 2024/11/15 | 839 | 845 | 835 | 835 | 3,348,600 |
| 2024/11/14 | 840 | 853 | 838 | 838 | 6,855,300 |
| 2024/11/13 | 834 | 856 | 825 | 826 | 6,044,000 |
| 2024/11/12 | 844 | 849 | 832 | 836 | 3,845,800 |
| 2024/11/11 | 830 | 839 | 829 | 837 | 3,052,500 |
| 2024/11/08 | 845 | 850 | 839 | 843 | 3,682,600 |
| 2024/11/07 | 848 | 856 | 839 | 848 | 4,937,900 |
| 2024/11/06 | 847 | 862 | 839 | 849 | 7,097,600 |
| 2024/11/05 | 835 | 875 | 832 | 860 | 11,282,600 |
| 2024/11/01 | 825 | 831 | 793 | 815 | 19,996,900 |
| 2024/10/31 | 832 | 838 | 821 | 831 | 6,489,700 |
| 2024/10/30 | 830 | 834 | 824 | 832 | 8,070,300 |
| 2024/10/29 | 826 | 831 | 823 | 827 | 3,829,100 |
| 2024/10/28 | 810 | 827 | 807 | 822 | 4,767,200 |
| 2024/10/25 | 826 | 826 | 809 | 816 | 4,808,800 |
| 2024/10/24 | 820 | 826 | 815 | 822 | 5,405,200 |
| 2024/10/23 | 832 | 835 | 821 | 824 | 4,843,200 |
| 2024/10/22 | 832 | 837 | 825 | 828 | 5,834,400 |
| 2024/10/21 | 838 | 841 | 828 | 829 | 3,918,600 |
| 2024/10/18 | 839 | 842 | 830 | 833 | 6,338,400 |
| 2024/10/17 | 860 | 860 | 840 | 842 | 6,675,500 |
| 2024/10/16 | 850 | 865 | 847 | 854 | 8,811,200 |
| 2024/10/15 | 873 | 882 | 870 | 870 | 5,919,100 |