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
2019/12/30 822 822 816 818 3,188,900
2019/12/27 825 830 820 827 3,595,200
2019/12/26 816 823 814 822 2,757,900
2019/12/25 831 832 817 818 2,794,800
2019/12/24 828 830 823 826 2,525,900
2019/12/23 827 829 823 825 2,388,200
2019/12/20 830 833 826 827 4,533,900
2019/12/19 833 834 827 829 3,271,800
2019/12/18 833 839 829 837 5,190,700
2019/12/17 833 837 829 835 6,496,100
2019/12/16 835 836 825 825 3,913,300
2019/12/13 841 842 834 837 7,399,500
2019/12/12 827 828 819 823 4,236,400
2019/12/11 823 827 822 822 5,386,900
2019/12/10 834 834 824 824 4,398,600
2019/12/09 830 831 820 827 4,847,300
2019/12/06 823 827 816 819 4,031,400
2019/12/05 827 827 820 822 4,729,700
2019/12/04 806 818 804 816 4,026,800
2019/12/03 811 819 806 819 4,161,900
2019/12/02 812 821 812 819 4,253,800
2019/11/29 821 822 811 812 5,610,000
2019/11/28 821 828 820 824 4,587,800
2019/11/27 827 830 821 821 4,777,800
2019/11/26 840 841 822 822 9,831,500
2019/11/25 835 837 829 834 4,489,000
2019/11/22 820 825 817 821 3,872,300
2019/11/21 820 825 804 816 6,497,800
2019/11/20 828 833 820 823 7,738,900
2019/11/19 824 845 824 835 10,812,500
2019/11/18 863 866 858 864 2,961,100
2019/11/15 861 869 857 865 3,910,400
2019/11/14 869 873 861 861 3,861,200
2019/11/13 875 879 871 877 4,396,800
2019/11/12 875 877 865 875 5,987,900
2019/11/11 884 887 873 877 4,388,000
2019/11/08 887 888 874 879 7,144,200
2019/11/07 873 880 866 880 6,516,500
2019/11/06 876 882 866 876 9,137,200
2019/11/05 846 858 843 856 12,387,800
2019/11/01 816 828 811 827 7,168,500
2019/10/31 831 831 821 831 4,325,800
2019/10/30 837 840 829 834 6,127,100
2019/10/29 831 838 831 838 5,741,100
2019/10/28 830 832 823 824 3,024,100
2019/10/25 830 835 821 825 5,116,000
2019/10/24 832 839 827 829 6,284,500
2019/10/23 830 833 818 824 6,213,400
2019/10/21 826 829 824 824 3,118,200
2019/10/18 820 830 816 826 6,477,400
2019/10/17 819 822 813 814 3,957,000
2019/10/16 832 836 812 816 6,407,300
2019/10/15 824 831 815 822 7,275,000
2019/10/11 790 813 785 813 11,830,100
2019/10/10 769 778 759 778 5,571,200
2019/10/09 758 761 756 761 3,299,000
2019/10/08 765 772 763 765 3,787,500
2019/10/07 765 766 757 761 2,945,500
2019/10/04 762 764 755 763 5,328,300
2019/10/03 768 772 762 765 5,569,800
2019/10/02 778 786 774 786 4,632,700
2019/10/01 773 787 773 786 4,675,700
2019/09/30 781 784 768 770 6,097,100
2019/09/27 790 796 781 787 6,624,700
2019/09/26 816 823 808 810 9,426,300
2019/09/25 804 811 796 808 5,657,600
2019/09/24 816 819 812 814 5,929,400
2019/09/20 816 817 807 811 6,996,900
2019/09/19 810 818 808 809 6,669,300
2019/09/18 810 811 800 800 6,748,300
2019/09/17 815 822 809 810 7,790,300
2019/09/13 815 823 810 823 9,274,000
2019/09/12 820 827 814 815 8,428,800
2019/09/11 806 819 806 815 10,640,800
2019/09/10 787 808 787 804 12,130,300
2019/09/09 779 793 775 787 10,666,000
2019/09/06 760 784 755 779 12,284,700
2019/09/05 738 753 738 751 6,752,600
2019/09/04 736 739 727 738 4,236,000
2019/09/03 733 742 732 737 3,747,900
2019/09/02 729 736 725 735 4,035,000
2019/08/30 728 731 721 729 5,465,400
2019/08/29 717 721 713 721 3,439,900
2019/08/28 712 718 710 717 3,807,800
2019/08/27 710 716 709 712 4,221,100
2019/08/26 702 706 699 702 6,918,000
2019/08/23 714 719 706 711 5,616,200
2019/08/22 722 727 716 719 4,243,000
2019/08/21 722 725 717 717 4,614,900
2019/08/20 727 729 724 729 3,670,700
2019/08/19 726 733 725 730 5,474,200
2019/08/16 706 721 702 720 5,765,900
2019/08/15 705 721 700 718 6,396,800
2019/08/14 714 729 711 728 5,303,900
2019/08/13 716 717 704 705 5,757,600
2019/08/09 730 731 718 726 5,058,900
2019/08/08 725 732 720 725 4,272,100
2019/08/07 728 731 721 724 4,494,200
2019/08/06 711 736 708 734 7,400,100
2019/08/05 740 741 725 734 5,724,200
2019/08/02 763 767 743 749 9,695,600
2019/08/01 771 791 769 789 8,915,000
2019/07/31 747 780 746 777 14,825,000
2019/07/30 726 754 724 748 8,980,800
2019/07/29 735 736 726 727 4,234,400
2019/07/26 744 746 736 737 4,683,100
2019/07/25 752 752 744 746 3,669,600
2019/07/24 749 750 743 746 3,599,200
2019/07/23 730 746 729 743 4,564,500
2019/07/22 746 751 740 741 3,271,300
2019/07/19 729 744 725 744 4,943,700
2019/07/18 748 751 730 731 6,378,300
2019/07/17 743 754 742 752 4,243,100
2019/07/16 755 756 744 749 4,416,900
2019/07/12 753 757 749 755 3,041,300
2019/07/11 741 753 737 752 4,235,100
2019/07/10 750 753 741 743 6,632,200
2019/07/09 766 767 751 753 6,018,000
2019/07/08 770 771 763 765 3,435,800
2019/07/05 768 772 766 770 3,234,100
2019/07/04 770 770 764 766 3,181,300
2019/07/03 772 772 758 762 5,386,000
2019/07/02 780 780 772 777 5,175,000
2019/07/01 770 778 759 778 7,425,600
2019/06/28 754 756 747 753 5,499,200
2019/06/27 742 754 740 754 4,664,700
2019/06/26 739 746 736 738 4,925,300
2019/06/25 750 750 740 741 4,767,200
2019/06/24 750 754 744 752 3,197,500
2019/06/21 740 752 739 747 6,410,400
2019/06/20 743 743 734 742 3,916,500
2019/06/19 739 754 734 745 6,195,600
2019/06/18 730 737 724 724 5,399,500
2019/06/17 739 740 730 732 4,534,000
2019/06/14 735 741 733 739 3,968,100
2019/06/13 747 750 733 739 5,015,600
2019/06/12 748 753 744 749 4,255,700
2019/06/11 743 754 742 752 3,799,800
2019/06/10 739 745 735 743 4,575,600
2019/06/07 723 731 721 728 4,926,900
2019/06/06 723 728 719 725 4,316,800
2019/06/05 729 733 724 730 6,274,700
2019/06/04 709 719 707 718 6,466,800
2019/06/03 703 709 700 704 5,013,800
2019/05/31 715 720 709 711 5,329,100
2019/05/30 704 721 703 719 6,589,100
2019/05/29 708 714 701 712 5,458,800
2019/05/28 712 720 709 713 6,441,100
2019/05/27 719 726 714 717 3,710,100
2019/05/24 710 723 705 722 5,020,900
2019/05/23 719 720 713 714 5,130,000
2019/05/22 728 729 715 718 5,529,400
2019/05/21 714 723 706 722 6,957,800
2019/05/20 717 727 717 721 7,260,100
2019/05/17 726 733 720 731 7,012,900
2019/05/16 726 731 717 730 5,968,400
2019/05/15 732 741 727 733 7,542,000
2019/05/14 700 735 696 729 12,651,500
2019/05/13 715 723 711 715 9,499,100
2019/05/10 733 748 729 736 9,285,900
2019/05/09 750 753 739 740 7,106,900
2019/05/08 768 768 751 754 8,645,500
2019/05/07 780 785 773 775 7,753,400
2019/04/26 783 790 778 789 6,530,800
2019/04/25 788 799 784 796 5,584,600
2019/04/24 801 805 788 789 6,020,800
2019/04/23 793 801 793 796 4,481,600
2019/04/22 799 802 794 796 3,059,900
2019/04/19 804 807 799 800 3,532,400
2019/04/18 808 812 793 794 8,029,000
2019/04/17 811 819 806 813 7,071,500
2019/04/16 804 812 798 807 5,935,500
2019/04/15 808 816 806 809 5,259,800
2019/04/12 798 801 794 796 5,329,800
2019/04/11 799 801 793 799 5,398,500
2019/04/10 802 807 795 806 4,634,100
2019/04/09 811 812 803 809 6,775,200
2019/04/08 825 826 814 817 5,576,500
2019/04/05 815 829 815 829 7,224,400
2019/04/04 814 820 810 816 6,793,800
2019/04/03 810 818 808 813 7,480,600
2019/04/02 815 817 805 813 7,285,000
2019/04/01 792 815 789 810 9,022,700
2019/03/29 791 795 779 779 7,228,800
2019/03/28 804 805 787 789 8,204,900
2019/03/27 810 811 804 810 6,428,400
2019/03/26 812 831 809 828 10,838,800
2019/03/25 813 815 801 805 10,182,900
2019/03/22 820 826 817 825 5,653,900
2019/03/20 815 822 814 818 6,031,200
2019/03/19 815 815 807 812 5,627,200
2019/03/18 821 823 813 817 5,421,800
2019/03/15 806 816 801 813 11,052,300
2019/03/14 809 812 802 802 11,272,100
2019/03/13 828 834 821 823 8,641,900
2019/03/12 824 830 820 826 6,533,800
2019/03/11 806 818 805 815 5,195,200
2019/03/08 807 813 800 800 9,240,700
2019/03/07 820 822 811 811 6,831,500
2019/03/06 818 829 815 826 6,434,000
2019/03/05 822 826 819 823 6,837,800
2019/03/04 820 826 818 826 5,457,100
2019/03/01 819 821 808 810 8,919,000
2019/02/28 831 831 820 822 7,398,400
2019/02/27 830 836 825 833 5,808,600
2019/02/26 825 834 824 832 5,493,100
2019/02/25 833 835 824 825 4,671,700
2019/02/22 824 828 821 826 5,864,300
2019/02/21 836 843 833 833 7,209,500
2019/02/20 830 839 828 834 5,704,100
2019/02/19 821 832 819 827 5,932,700
2019/02/18 823 824 815 821 5,304,100
2019/02/15 815 818 806 808 4,637,000
2019/02/14 826 833 816 819 8,784,000
2019/02/13 825 828 818 820 8,828,400
2019/02/12 800 820 794 813 11,209,900
2019/02/08 832 835 797 797 12,987,400
2019/02/07 880 881 836 847 14,390,000
2019/02/06 926 927 881 902 11,882,600
2019/02/05 934 935 926 928 4,411,900
2019/02/04 925 934 924 934 4,668,800
2019/02/01 917 927 913 920 4,896,500
2019/01/31 939 944 930 933 4,456,600
2019/01/30 926 929 917 927 4,901,700
2019/01/29 922 930 917 927 4,619,900
2019/01/28 938 941 924 926 5,202,000
2019/01/25 927 939 924 939 5,635,900
2019/01/24 923 935 918 934 7,012,200
2019/01/23 909 921 901 914 4,875,800
2019/01/22 912 922 906 909 3,785,600
2019/01/21 913 924 910 918 5,797,900
2019/01/18 895 900 887 892 3,846,900
2019/01/17 891 894 879 883 3,632,900
2019/01/16 884 886 872 883 4,512,800
2019/01/15 874 894 873 886 6,144,500
2019/01/11 861 877 860 876 5,089,600
2019/01/10 853 864 850 859 4,144,200
2019/01/09 866 868 853 864 6,238,700
2019/01/08 848 868 843 857 7,303,600
2019/01/07 850 861 842 845 5,641,100
2019/01/04 812 824 799 822 6,401,500

このページの先頭へ