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
2011/12/30 421 424 419 424 3,434,500
2011/12/29 424 425 416 423 4,145,500
2011/12/28 433 433 424 424 3,554,500
2011/12/27 429 432 425 431 3,033,000
2011/12/26 436 437 431 433 2,916,000
2011/12/22 435 435 426 429 6,703,500
2011/12/21 430 436 430 431 6,101,500
2011/12/20 421 424 420 424 5,421,000
2011/12/19 433 433 416 420 9,611,000
2011/12/16 438 443 434 437 5,156,000
2011/12/15 445 447 434 435 5,121,500
2011/12/14 449 452 444 448 6,895,000
2011/12/13 452 453 443 451 8,421,500
2011/12/12 458 467 456 460 6,655,000
2011/12/09 459 461 451 452 9,886,000
2011/12/08 463 469 458 462 7,666,500
2011/12/07 458 472 454 469 10,189,000
2011/12/06 461 462 452 452 5,196,500
2011/12/05 466 467 461 463 3,989,500
2011/12/02 458 465 457 463 6,565,000
2011/12/01 450 463 447 460 10,996,000
2011/11/30 436 438 426 437 8,796,500
2011/11/29 428 441 424 440 6,399,500
2011/11/28 423 430 421 422 4,845,500
2011/11/25 420 426 419 419 4,107,500
2011/11/24 420 425 414 420 5,397,000
2011/11/22 411 427 410 425 5,922,000
2011/11/21 416 422 413 418 4,065,500
2011/11/18 423 424 416 418 5,996,000
2011/11/17 421 431 417 430 6,684,500
2011/11/16 429 430 420 421 6,295,000
2011/11/15 440 440 433 433 3,384,000
2011/11/14 442 448 439 442 6,742,500
2011/11/11 440 441 432 434 4,916,500
2011/11/10 438 439 432 438 5,971,500
2011/11/09 450 456 446 452 4,880,500
2011/11/08 451 457 448 451 5,202,000
2011/11/07 458 459 449 454 6,036,000
2011/11/04 459 466 453 464 8,892,000
2011/11/02 462 463 451 452 9,655,500
2011/11/01 478 478 463 467 14,440,000
2011/10/31 498 498 484 484 7,352,500
2011/10/28 501 509 493 498 11,243,500
2011/10/27 486 489 471 488 11,180,500
2011/10/26 485 491 477 485 7,240,500
2011/10/25 506 508 490 491 6,120,500
2011/10/24 492 498 488 497 3,790,000
2011/10/21 485 491 485 489 3,406,500
2011/10/20 496 500 485 489 4,613,500
2011/10/19 501 505 494 495 5,396,000
2011/10/18 498 501 495 499 4,430,000
2011/10/17 516 516 505 507 4,127,000
2011/10/14 515 519 500 502 5,686,000
2011/10/13 513 520 511 517 5,224,000
2011/10/12 495 508 494 504 3,804,500
2011/10/11 505 507 500 501 6,000,000
2011/10/07 479 492 478 490 9,713,000
2011/10/06 470 478 470 472 7,930,000
2011/10/05 483 483 460 462 15,618,500
2011/10/04 485 485 470 482 11,791,500
2011/10/03 509 513 484 497 12,347,000
2011/09/30 537 539 522 529 9,344,000
2011/09/29 520 536 520 536 7,867,000
2011/09/28 532 543 520 524 9,921,000
2011/09/27 525 532 524 532 5,891,000
2011/09/26 540 541 510 513 9,992,000
2011/09/22 565 565 538 539 10,729,500
2011/09/21 550 561 549 559 7,812,000
2011/09/20 550 550 542 547 4,253,000
2011/09/16 542 556 540 553 8,106,000
2011/09/15 534 540 530 532 4,681,500
2011/09/14 530 538 522 524 5,829,500
2011/09/13 526 531 519 528 5,943,000
2011/09/12 518 521 514 519 4,765,500
2011/09/09 527 535 526 528 6,135,500
2011/09/08 535 535 522 526 3,530,000
2011/09/07 517 528 515 525 7,062,000
2011/09/06 530 532 511 515 6,993,000
2011/09/05 537 538 531 534 4,650,500
2011/09/02 547 549 541 544 6,104,000
2011/09/01 539 555 539 551 11,301,000
2011/08/31 536 537 530 534 6,745,000
2011/08/30 535 541 533 540 6,199,500
2011/08/29 519 533 516 528 7,752,000
2011/08/26 503 520 503 518 6,490,000
2011/08/25 506 515 505 508 8,205,500
2011/08/24 507 513 496 498 7,876,000
2011/08/23 504 508 495 502 8,261,000
2011/08/22 514 516 501 503 9,081,500
2011/08/19 527 527 519 521 7,476,500
2011/08/18 550 552 535 537 6,154,000
2011/08/17 550 554 545 550 5,124,500
2011/08/16 540 552 540 550 7,383,000
2011/08/15 542 544 535 538 4,812,500
2011/08/12 545 547 529 533 6,333,500
2011/08/11 531 541 526 538 8,660,000
2011/08/10 555 557 545 546 8,666,000
2011/08/09 543 544 520 541 13,122,500
2011/08/08 560 568 556 557 10,114,000
2011/08/05 548 567 546 566 14,729,500
2011/08/04 592 598 585 586 7,785,000
2011/08/03 597 598 589 592 8,351,000
2011/08/02 599 611 589 609 10,077,000
2011/08/01 604 621 597 598 20,386,000
2011/07/29 600 609 598 603 5,472,500
2011/07/28 602 605 600 603 4,412,500
2011/07/27 609 611 603 610 3,684,500
2011/07/26 611 619 611 612 8,452,000
2011/07/25 606 613 605 611 6,348,000
2011/07/22 607 610 602 606 4,245,500
2011/07/21 604 609 599 603 5,054,000
2011/07/20 619 620 602 606 11,453,000
2011/07/19 604 616 603 612 11,286,500
2011/07/15 600 608 597 602 10,528,500
2011/07/14 586 595 582 591 6,025,500
2011/07/13 580 588 580 586 5,249,000
2011/07/12 582 587 582 582 7,650,000
2011/07/11 585 595 584 592 8,146,500
2011/07/08 591 592 583 585 6,731,500
2011/07/07 581 588 580 587 9,494,500
2011/07/06 578 590 576 589 7,939,500
2011/07/05 574 578 570 574 4,091,000
2011/07/04 575 578 572 574 6,433,000
2011/07/01 570 575 567 569 6,209,500
2011/06/30 565 569 562 568 7,486,500
2011/06/29 560 563 557 562 7,834,000
2011/06/28 552 558 550 554 10,307,500
2011/06/27 546 552 543 550 3,990,000
2011/06/24 551 551 545 548 6,662,500
2011/06/23 554 562 551 551 7,058,500
2011/06/22 555 564 553 563 7,706,500
2011/06/21 552 554 544 553 6,414,000
2011/06/20 553 554 545 548 9,022,500
2011/06/17 567 567 550 553 8,104,500
2011/06/16 570 573 564 564 6,372,000
2011/06/15 572 575 564 574 7,057,000
2011/06/14 560 578 557 578 10,957,000
2011/06/13 549 562 546 560 5,708,000
2011/06/10 566 566 554 555 8,406,500
2011/06/09 556 559 552 558 6,653,000
2011/06/08 548 562 548 561 7,494,500
2011/06/07 545 556 542 552 6,509,000
2011/06/06 548 551 541 546 7,241,000
2011/06/03 565 571 547 550 9,046,500
2011/06/02 559 561 554 558 10,075,000
2011/06/01 561 569 549 569 15,707,500
2011/05/31 541 565 541 565 14,986,000
2011/05/30 532 544 531 539 6,337,500
2011/05/27 535 541 531 533 8,871,500
2011/05/26 542 542 535 539 10,760,000
2011/05/25 545 549 531 532 12,559,000
2011/05/24 540 547 536 540 11,640,500
2011/05/23 545 549 539 542 11,805,000
2011/05/20 557 561 550 551 6,013,000
2011/05/19 568 573 558 560 7,135,000
2011/05/18 555 569 551 565 7,326,000
2011/05/17 541 557 540 556 9,027,500
2011/05/16 550 552 542 544 6,811,000
2011/05/13 566 567 552 558 7,597,000
2011/05/12 561 568 557 566 6,842,000
2011/05/11 567 572 546 568 21,881,000
2011/05/10 551 562 550 558 6,859,500
2011/05/09 566 570 553 554 9,173,500
2011/05/06 554 567 550 565 10,235,500
2011/05/02 554 562 550 560 5,818,500
2011/04/28 547 548 542 547 9,804,000
2011/04/27 542 549 538 548 11,783,500
2011/04/26 534 542 531 538 11,496,500
2011/04/25 526 538 524 534 7,086,000
2011/04/22 516 528 514 524 6,936,000
2011/04/21 525 525 518 521 6,017,500
2011/04/20 514 520 511 519 6,669,000
2011/04/19 508 513 506 509 5,348,000
2011/04/18 517 521 516 516 6,235,000
2011/04/15 510 519 508 516 9,139,000
2011/04/14 507 515 501 512 8,173,500
2011/04/13 505 511 504 509 9,532,000
2011/04/12 517 518 501 509 11,446,000
2011/04/11 511 530 511 524 7,926,500
2011/04/08 505 524 501 519 11,449,000
2011/04/07 516 518 509 513 11,463,000
2011/04/06 525 526 511 514 13,167,500
2011/04/05 516 518 510 515 11,857,500
2011/04/04 545 546 522 525 17,744,000
2011/04/01 531 537 523 528 16,282,000
2011/03/31 513 523 511 523 21,975,500
2011/03/30 469 500 467 499 14,882,500
2011/03/29 470 474 460 466 14,606,000
2011/03/28 475 482 469 474 11,807,500
2011/03/25 485 485 468 475 11,934,000
2011/03/24 497 500 475 477 16,589,500
2011/03/23 518 520 493 499 12,843,000
2011/03/22 500 520 500 518 9,127,500
2011/03/18 479 489 478 484 13,780,500
2011/03/17 470 484 461 471 16,135,000
2011/03/16 460 498 460 494 15,872,500
2011/03/15 485 488 420 451 19,119,500
2011/03/14 499 523 482 501 22,389,000
2011/03/11 563 566 556 559 13,276,000
2011/03/10 584 585 567 570 11,004,500
2011/03/09 589 593 583 585 6,954,500
2011/03/08 582 590 579 584 8,673,000
2011/03/07 594 595 579 583 11,230,000
2011/03/04 607 608 596 600 11,920,000
2011/03/03 597 599 590 596 9,042,000
2011/03/02 598 607 595 596 13,299,500
2011/03/01 599 610 598 610 13,110,000
2011/02/28 593 598 580 597 16,874,500
2011/02/25 592 594 578 591 11,669,500
2011/02/24 598 601 585 587 14,904,000
2011/02/23 604 618 602 604 12,365,500
2011/02/22 626 628 610 614 12,026,000
2011/02/21 636 641 628 636 8,187,000
2011/02/18 643 646 633 641 9,065,500
2011/02/17 647 648 634 640 6,596,500
2011/02/16 637 649 633 637 10,109,500
2011/02/15 618 635 612 631 13,627,500
2011/02/14 625 626 608 615 10,385,000
2011/02/10 605 620 603 616 8,577,500
2011/02/09 623 624 603 607 8,660,500
2011/02/08 613 624 610 617 9,693,000
2011/02/07 609 614 605 612 7,532,500
2011/02/04 608 615 601 607 10,497,500
2011/02/03 609 625 600 606 29,608,500
2011/02/02 596 602 593 602 8,703,000
2011/02/01 579 585 577 584 7,703,000
2011/01/31 570 579 567 572 8,232,500
2011/01/28 590 590 576 580 6,779,000
2011/01/27 591 597 581 589 7,383,500
2011/01/26 590 595 587 589 6,556,500
2011/01/25 590 593 585 591 9,525,000
2011/01/24 565 580 564 580 8,234,500
2011/01/21 578 579 563 566 12,670,500
2011/01/20 589 589 576 578 13,677,000
2011/01/19 604 604 591 597 16,380,000
2011/01/18 592 606 591 605 10,886,500
2011/01/17 594 595 589 594 9,245,000
2011/01/14 585 589 581 585 6,989,000
2011/01/13 592 593 586 589 4,575,500
2011/01/12 593 595 582 583 7,757,500
2011/01/11 577 590 575 588 9,779,500
2011/01/07 570 581 569 577 9,592,000
2011/01/06 573 573 564 567 7,148,000
2011/01/05 569 570 562 563 5,240,500
2011/01/04 561 568 557 565 8,207,000

このページの先頭へ