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
2024/04/19 902 908 884 899 4,803,200
2024/04/18 905 924 902 916 4,952,200
2024/04/17 918 919 899 902 5,652,300
2024/04/16 920 924 908 909 4,733,900
2024/04/15 911 928 906 927 3,011,800
2024/04/12 920 926 912 923 4,299,700
2024/04/11 912 918 905 917 4,945,400
2024/04/10 915 921 913 918 5,864,300
2024/04/09 914 919 908 919 4,719,900
2024/04/08 909 914 906 914 4,397,600
2024/04/05 900 918 897 910 8,191,000
2024/04/04 919 919 906 910 3,793,800
2024/04/03 895 907 890 904 5,014,000
2024/04/02 887 895 883 895 3,721,300
2024/04/01 920 922 884 890 5,215,200
2024/03/29 914 926 913 916 8,616,000
2024/03/28 926 929 915 919 5,103,400
2024/03/27 938 941 931 936 7,439,200
2024/03/26 938 941 932 936 6,531,000
2024/03/25 953 955 938 940 5,425,100
2024/03/22 954 961 949 953 8,428,700
2024/03/21 944 952 939 949 7,157,500
2024/03/19 917 929 910 929 5,631,000
2024/03/18 902 916 900 915 5,943,100
2024/03/15 892 900 884 895 9,506,300
2024/03/14 895 910 894 902 21,780,800
2024/03/13 865 876 863 868 7,823,600
2024/03/12 838 859 833 859 7,489,400
2024/03/11 858 861 840 850 7,512,200
2024/03/08 854 867 854 864 6,076,300
2024/03/07 867 867 856 859 5,731,100
2024/03/06 854 866 852 863 9,135,200
2024/03/05 850 855 846 853 5,313,300
2024/03/04 864 868 855 855 7,188,500
2024/03/01 860 865 858 860 4,205,000
2024/02/29 867 869 858 859 9,481,100
2024/02/28 873 876 863 873 6,412,600
2024/02/27 865 872 857 863 5,339,600
2024/02/26 870 878 868 868 5,414,800
2024/02/22 871 874 858 863 6,197,600
2024/02/21 865 866 856 864 5,281,100
2024/02/20 863 872 860 865 4,357,800
2024/02/19 853 864 851 862 4,144,900
2024/02/16 844 857 840 852 6,173,000
2024/02/15 849 849 831 838 6,357,600
2024/02/14 851 852 832 837 6,993,200
2024/02/13 849 857 842 856 7,525,000
2024/02/09 847 850 832 838 11,138,800
2024/02/08 868 870 852 854 10,013,000
2024/02/07 869 871 851 860 10,358,000
2024/02/06 888 900 851 867 14,657,200
2024/02/05 899 899 885 892 6,065,700
2024/02/02 894 900 888 891 6,449,600
2024/02/01 893 896 885 888 6,314,800
2024/01/31 885 895 882 895 6,558,100
2024/01/30 895 896 888 890 4,768,600
2024/01/29 888 897 887 895 4,657,800
2024/01/26 897 899 887 887 4,902,500
2024/01/25 898 904 898 901 3,368,700
2024/01/24 907 907 897 901 3,285,400
2024/01/23 909 913 904 907 3,509,500
2024/01/22 909 912 904 911 3,294,200
2024/01/19 900 903 894 899 4,619,800
2024/01/18 897 903 893 894 3,327,300
2024/01/17 899 919 899 899 5,371,500
2024/01/16 906 910 894 897 2,578,100
2024/01/15 891 909 891 906 2,662,600
2024/01/12 910 910 893 895 4,433,800
2024/01/11 911 916 900 903 6,043,500
2024/01/10 887 897 883 892 3,751,400
2024/01/09 897 904 884 889 5,127,600
2024/01/05 888 902 887 896 6,795,300
2024/01/04 864 879 852 879 7,458,600
2023/12/29 862 868 856 864 4,553,200
2023/12/28 865 873 860 865 4,310,900
2023/12/27 854 865 853 865 6,559,000
2023/12/26 859 864 841 850 7,331,700
2023/12/25 894 898 852 856 12,595,100
2023/12/22 931 942 871 888 9,221,000
2023/12/21 927 932 925 928 1,631,100
2023/12/20 929 944 928 939 3,081,100
2023/12/19 927 930 914 928 3,066,800
2023/12/18 938 938 917 929 2,818,600
2023/12/15 925 944 925 942 4,768,400
2023/12/14 937 941 926 932 4,243,100
2023/12/13 948 952 940 944 3,034,200
2023/12/12 950 950 939 939 2,994,200
2023/12/11 952 955 941 946 3,309,200
2023/12/08 958 961 938 941 5,443,000
2023/12/07 974 974 967 973 4,169,400
2023/12/06 959 969 953 967 3,736,200
2023/12/05 955 957 951 953 3,808,300
2023/12/04 962 964 949 959 3,800,600
2023/12/01 975 977 962 969 7,309,200
2023/11/30 955 969 955 969 7,596,600
2023/11/29 960 967 959 963 4,664,200
2023/11/28 957 968 952 960 3,370,700
2023/11/27 964 968 953 957 2,880,900
2023/11/24 963 970 958 964 3,224,700
2023/11/22 942 959 940 959 2,483,500
2023/11/21 946 950 938 943 2,763,000
2023/11/20 963 967 954 957 3,923,000
2023/11/17 954 961 941 961 4,890,100
2023/11/16 961 967 949 950 4,356,800
2023/11/15 970 976 959 971 5,174,600
2023/11/14 970 981 961 964 5,203,800
2023/11/13 965 980 960 968 5,330,200
2023/11/10 944 963 940 963 4,526,500
2023/11/09 944 948 933 943 3,713,600
2023/11/08 963 963 926 937 7,261,200
2023/11/07 958 969 949 964 6,042,900
2023/11/06 940 971 939 968 8,907,100
2023/11/02 935 935 902 930 9,987,300
2023/11/01 875 939 875 932 17,619,600
2023/10/31 852 852 836 848 4,538,400
2023/10/30 846 848 837 842 15,595,800
2023/10/27 853 863 851 861 5,351,800
2023/10/26 842 849 836 838 4,586,700
2023/10/25 848 855 845 847 4,576,300
2023/10/24 845 849 824 845 5,292,400
2023/10/23 860 860 845 849 5,514,800
2023/10/20 879 886 852 855 10,741,400
2023/10/19 887 895 884 889 2,410,300
2023/10/18 910 914 894 895 3,661,500
2023/10/17 905 920 901 904 3,654,500
2023/10/16 900 911 896 902 4,088,100
2023/10/13 912 918 905 905 3,943,400
2023/10/12 911 924 907 920 5,015,500
2023/10/11 916 924 912 914 3,596,100
2023/10/10 910 921 909 915 5,219,800
2023/10/06 887 898 881 889 4,131,800
2023/10/05 882 893 873 890 4,755,000
2023/10/04 892 894 869 875 6,203,900
2023/10/03 935 935 906 907 5,592,700
2023/10/02 947 956 938 940 7,270,800
2023/09/29 953 956 938 943 5,219,700
2023/09/28 959 964 950 957 3,947,800
2023/09/27 971 975 960 975 5,360,600
2023/09/26 978 982 967 974 5,511,700
2023/09/25 987 987 970 978 7,403,600
2023/09/22 960 964 952 960 5,642,900
2023/09/21 965 972 963 968 6,160,400
2023/09/20 971 975 962 967 8,457,700
2023/09/19 975 986 970 981 5,479,900
2023/09/15 978 985 971 978 8,038,700
2023/09/14 961 968 956 966 5,362,000
2023/09/13 941 954 941 952 5,956,300
2023/09/12 923 940 919 940 8,073,200
2023/09/11 907 909 901 908 2,719,300
2023/09/08 910 914 896 899 5,256,300
2023/09/07 904 914 903 907 4,671,800
2023/09/06 898 905 894 903 4,268,000
2023/09/05 898 904 889 904 4,387,200
2023/09/04 884 897 879 896 4,420,400
2023/09/01 869 890 866 882 4,533,100
2023/08/31 865 877 863 870 7,038,600
2023/08/30 863 869 859 865 2,760,800
2023/08/29 860 862 855 861 2,404,400
2023/08/28 850 858 850 856 2,474,400
2023/08/25 844 846 842 845 2,372,600
2023/08/24 846 850 839 849 3,512,300
2023/08/23 838 847 834 846 1,799,000
2023/08/22 837 843 834 843 2,482,400
2023/08/21 835 845 834 836 2,822,600
2023/08/18 834 837 831 835 2,717,200
2023/08/17 844 844 829 840 3,447,800
2023/08/16 850 853 844 845 2,700,100
2023/08/15 862 864 856 858 2,972,000
2023/08/14 873 877 859 861 4,167,600
2023/08/10 864 878 862 872 4,687,100
2023/08/09 864 868 858 863 3,159,600
2023/08/08 858 866 852 864 3,533,700
2023/08/07 850 854 841 853 4,147,100
2023/08/04 839 855 833 854 7,215,900
2023/08/03 820 859 819 842 13,217,300
2023/08/02 856 890 820 824 17,272,700
2023/08/01 851 860 848 856 5,393,700
2023/07/31 845 850 839 850 5,098,700
2023/07/28 828 836 823 834 5,037,700
2023/07/27 836 838 827 836 3,566,300
2023/07/26 835 842 832 840 3,824,200
2023/07/25 829 834 826 833 5,217,300
2023/07/24 832 835 826 830 4,485,700
2023/07/21 829 832 824 828 3,994,200
2023/07/20 832 837 828 828 2,857,500
2023/07/19 834 834 825 832 4,710,500
2023/07/18 825 826 816 823 5,482,300
2023/07/14 829 835 829 831 4,974,500
2023/07/13 830 838 828 832 3,662,700
2023/07/12 838 840 828 831 2,768,200
2023/07/11 853 855 835 838 4,261,400
2023/07/10 857 859 847 849 5,127,400
2023/07/07 856 860 844 851 4,975,100
2023/07/06 870 872 861 863 4,755,500
2023/07/05 865 876 863 875 3,343,100
2023/07/04 882 882 867 870 6,125,300
2023/07/03 868 883 866 882 6,541,300
2023/06/30 867 869 854 863 6,089,700
2023/06/29 868 871 861 866 5,258,500
2023/06/28 850 864 849 864 5,776,500

このページの先頭へ