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
2020/12/30 628 630 621 624 4,685,500
2020/12/29 624 636 622 634 7,023,000
2020/12/28 615 617 609 614 3,953,600
2020/12/25 613 618 613 618 3,033,400
2020/12/24 614 619 608 611 3,554,000
2020/12/23 620 622 602 605 6,491,600
2020/12/22 630 637 623 625 5,734,300
2020/12/21 641 646 630 639 5,554,100
2020/12/18 634 643 631 642 6,021,000
2020/12/17 644 646 636 637 4,811,300
2020/12/16 668 668 651 653 3,982,800
2020/12/15 652 660 647 655 4,640,700
2020/12/14 650 665 649 654 7,287,400
2020/12/11 644 650 636 644 5,471,700
2020/12/10 645 648 638 640 5,884,000
2020/12/09 626 636 624 636 4,564,800
2020/12/08 635 636 623 624 6,543,900
2020/12/07 640 648 634 645 7,877,600
2020/12/04 598 638 598 636 14,805,200
2020/12/03 595 602 594 598 6,003,000
2020/12/02 592 607 589 602 8,364,200
2020/12/01 581 587 579 587 3,801,700
2020/11/30 596 596 575 578 12,516,400
2020/11/27 603 603 595 597 5,226,200
2020/11/26 605 607 598 602 4,485,600
2020/11/25 611 625 606 608 8,859,500
2020/11/24 600 604 596 597 6,857,900
2020/11/20 587 590 582 585 4,777,900
2020/11/19 591 595 587 592 5,672,900
2020/11/18 593 598 589 594 3,321,600
2020/11/17 597 599 589 596 6,394,900
2020/11/16 587 599 586 594 8,037,400
2020/11/13 583 586 571 577 6,520,600
2020/11/12 599 603 582 586 6,736,600
2020/11/11 597 603 590 599 7,672,800
2020/11/10 594 597 579 588 8,995,400
2020/11/09 573 578 565 567 6,516,000
2020/11/06 571 577 559 568 7,245,200
2020/11/05 581 581 543 561 15,696,700
2020/11/04 610 614 586 588 10,630,200
2020/11/02 591 601 590 598 4,576,900
2020/10/30 594 596 585 586 4,454,100
2020/10/29 587 597 585 593 4,521,800
2020/10/28 606 608 593 596 6,569,900
2020/10/27 617 620 609 614 5,422,500
2020/10/26 613 626 611 626 6,962,100
2020/10/23 610 613 605 607 2,694,700
2020/10/22 606 610 604 605 3,610,500
2020/10/21 606 615 605 615 3,188,100
2020/10/20 615 618 607 607 3,352,600
2020/10/19 613 622 613 620 3,187,900
2020/10/16 617 621 612 612 3,914,200
2020/10/15 622 625 615 619 3,141,100
2020/10/14 616 620 610 618 3,809,500
2020/10/13 619 624 616 624 4,079,200
2020/10/12 613 618 610 616 2,843,400
2020/10/09 623 625 611 614 4,643,200
2020/10/08 627 631 621 624 4,173,800
2020/10/07 615 631 612 627 4,070,300
2020/10/06 615 623 614 620 4,172,200
2020/10/05 607 613 605 613 5,892,600
2020/10/02 602 609 590 592 8,632,300
2020/09/30 620 621 606 606 6,760,800
2020/09/29 627 631 622 626 4,490,400
2020/09/28 631 637 621 636 7,141,500
2020/09/25 641 642 630 632 9,683,300
2020/09/24 648 650 633 634 6,341,100
2020/09/23 650 655 642 653 6,892,000
2020/09/18 656 662 653 659 6,359,100
2020/09/17 662 664 650 656 4,948,700
2020/09/16 678 679 664 666 4,920,100
2020/09/15 682 688 678 685 6,449,700
2020/09/14 670 688 669 681 6,051,100
2020/09/11 657 663 653 661 4,392,400
2020/09/10 652 664 650 661 5,203,200
2020/09/09 647 651 640 649 6,106,600
2020/09/08 657 665 655 660 5,288,700
2020/09/07 652 661 650 654 5,865,500
2020/09/04 619 644 619 642 8,647,900
2020/09/03 627 627 618 622 4,510,300
2020/09/02 621 621 612 617 3,157,200
2020/09/01 611 616 609 615 4,413,700
2020/08/31 627 633 619 620 4,720,400
2020/08/28 616 635 613 619 7,504,500
2020/08/27 618 620 612 613 3,703,900
2020/08/26 620 622 616 622 3,119,700
2020/08/25 622 634 622 624 5,594,700
2020/08/24 614 616 608 609 2,672,500
2020/08/21 617 618 607 610 2,842,500
2020/08/20 607 612 605 607 3,436,800
2020/08/19 610 619 608 614 4,481,000
2020/08/18 627 627 612 616 5,137,400
2020/08/17 620 625 615 617 3,591,400
2020/08/14 631 632 621 623 3,734,900
2020/08/13 621 633 621 629 5,972,400
2020/08/12 617 630 614 628 5,911,600
2020/08/11 615 620 607 613 7,647,100
2020/08/07 601 609 599 604 5,282,800
2020/08/06 608 621 608 611 4,992,800
2020/08/05 616 619 603 618 8,875,200
2020/08/04 578 632 578 628 12,418,900
2020/08/03 572 576 566 568 4,837,300
2020/07/31 593 594 565 566 7,928,700
2020/07/30 610 612 598 598 4,120,800
2020/07/29 611 612 604 607 4,107,800
2020/07/28 618 624 616 618 3,923,400
2020/07/27 622 623 613 622 4,778,500
2020/07/22 636 639 627 630 4,493,900
2020/07/21 634 637 626 628 4,865,000
2020/07/20 640 641 631 640 2,023,400
2020/07/17 646 648 634 639 3,622,800
2020/07/16 659 664 651 653 6,385,000
2020/07/15 640 650 638 642 4,594,200
2020/07/14 624 635 622 633 4,431,000
2020/07/13 620 632 620 628 3,645,400
2020/07/10 613 618 607 607 3,881,700
2020/07/09 614 622 613 618 4,079,800
2020/07/08 624 633 621 621 3,592,900
2020/07/07 635 639 621 625 4,313,300
2020/07/06 623 641 621 639 4,612,500
2020/07/03 621 625 617 624 5,254,000
2020/07/02 610 618 601 611 5,323,700
2020/07/01 620 623 612 614 3,771,800
2020/06/30 632 636 625 627 6,040,100
2020/06/29 617 620 610 612 3,953,200
2020/06/26 627 631 624 625 4,057,100
2020/06/25 626 630 620 621 4,823,100
2020/06/24 640 643 633 633 5,706,800
2020/06/23 652 658 644 650 4,185,100
2020/06/22 644 654 642 647 3,362,800
2020/06/19 662 662 638 648 11,389,500
2020/06/18 659 660 645 659 4,682,300
2020/06/17 658 661 649 655 3,873,900
2020/06/16 653 671 644 667 7,290,100
2020/06/15 636 659 633 633 7,467,000
2020/06/12 624 644 621 641 7,297,900
2020/06/11 659 665 650 650 5,565,700
2020/06/10 669 675 664 673 4,174,100
2020/06/09 671 678 666 676 5,046,300
2020/06/08 675 676 664 671 5,772,300
2020/06/05 654 667 653 667 6,473,800
2020/06/04 676 677 652 658 6,427,900
2020/06/03 656 673 655 661 9,228,000
2020/06/02 640 644 631 641 5,797,800
2020/06/01 634 641 631 640 4,763,900
2020/05/29 645 650 634 634 13,145,800
2020/05/28 652 664 643 657 11,193,900
2020/05/27 627 646 623 646 9,302,300
2020/05/26 613 624 610 623 8,067,000
2020/05/25 602 605 594 605 4,755,000
2020/05/22 619 620 589 591 8,493,400
2020/05/21 610 617 604 614 7,328,800
2020/05/20 600 604 596 602 6,866,500
2020/05/19 589 602 588 600 8,755,900
2020/05/18 588 588 570 572 6,055,000
2020/05/15 584 587 567 585 9,879,500
2020/05/14 602 607 580 580 10,034,200
2020/05/13 607 627 598 608 9,117,800
2020/05/12 622 622 608 615 4,709,500
2020/05/11 613 623 611 622 4,933,100
2020/05/08 597 607 594 606 5,343,200
2020/05/07 592 598 586 594 6,743,900
2020/05/01 611 615 591 594 9,985,100
2020/04/30 634 635 616 617 11,730,000
2020/04/28 655 657 608 614 13,928,000
2020/04/27 631 651 631 651 8,040,000
2020/04/24 614 626 611 626 7,725,600
2020/04/23 602 614 601 614 6,297,400
2020/04/22 594 597 587 593 5,719,000
2020/04/21 598 600 591 597 6,104,300
2020/04/20 602 607 601 603 5,655,300
2020/04/17 611 619 604 611 7,200,200
2020/04/16 601 605 596 603 6,692,900
2020/04/15 610 621 609 613 6,060,800
2020/04/14 604 616 602 611 6,755,800
2020/04/13 620 623 603 603 7,335,100
2020/04/10 624 633 619 630 6,945,700
2020/04/09 628 629 619 627 6,053,600
2020/04/08 641 643 629 633 7,361,100
2020/04/07 645 652 621 638 6,283,900
2020/04/06 605 636 598 633 7,504,000
2020/04/03 614 632 608 615 5,324,200
2020/04/02 620 626 612 619 5,398,700
2020/04/01 638 646 614 622 6,768,900
2020/03/31 665 672 639 643 7,448,800
2020/03/30 644 670 634 668 7,811,800
2020/03/27 675 683 662 683 11,010,600
2020/03/26 652 669 647 656 8,276,900
2020/03/25 659 683 650 680 9,604,300
2020/03/24 621 636 613 636 7,363,700
2020/03/23 602 615 595 601 11,054,100
2020/03/19 625 633 601 613 12,553,500
2020/03/18 611 637 603 615 11,451,300
2020/03/17 589 620 582 605 14,476,600
2020/03/16 641 651 605 607 15,983,400
2020/03/13 564 682 547 625 33,498,000
2020/03/12 615 620 598 604 12,746,200
2020/03/11 650 657 633 633 10,200,300
2020/03/10 632 657 617 650 13,115,600
2020/03/09 674 677 649 652 11,318,500
2020/03/06 708 708 696 698 8,224,800
2020/03/05 727 727 716 720 4,902,900
2020/03/04 708 724 704 717 4,960,700
2020/03/03 735 736 715 715 7,187,500
2020/03/02 714 730 703 723 8,847,100
2020/02/28 720 729 718 726 12,066,100
2020/02/27 760 761 745 745 9,962,900
2020/02/26 765 770 757 768 6,451,900
2020/02/25 761 780 761 774 7,774,100
2020/02/21 791 795 789 789 4,031,400
2020/02/20 791 796 786 787 4,329,900
2020/02/19 795 797 786 786 5,284,800
2020/02/18 794 799 790 795 4,196,300
2020/02/17 795 799 790 799 4,284,300
2020/02/14 790 796 786 796 4,654,100
2020/02/13 788 797 787 795 5,054,600
2020/02/12 790 790 779 783 8,521,300
2020/02/10 781 798 781 794 5,674,500
2020/02/07 795 796 773 793 12,522,900
2020/02/06 815 834 797 800 13,622,800
2020/02/05 809 809 798 807 4,788,400
2020/02/04 794 801 792 799 4,209,100
2020/02/03 785 796 784 792 4,588,400
2020/01/31 798 809 797 800 6,701,700
2020/01/30 801 804 792 793 4,747,000
2020/01/29 801 804 798 802 3,902,200
2020/01/28 790 800 787 797 6,017,800
2020/01/27 800 803 795 797 6,624,600
2020/01/24 809 811 807 808 3,358,100
2020/01/23 811 813 806 808 5,643,200
2020/01/22 816 820 814 819 3,758,900
2020/01/21 829 833 822 822 3,132,200
2020/01/20 828 832 827 831 2,732,300
2020/01/17 815 824 814 823 4,741,500
2020/01/16 819 820 809 809 5,179,000
2020/01/15 819 822 816 816 5,646,300
2020/01/14 812 818 811 818 4,396,800
2020/01/10 813 813 808 811 4,214,200
2020/01/09 811 812 805 807 4,729,800
2020/01/08 804 807 798 802 6,958,600
2020/01/07 808 815 806 810 4,694,300
2020/01/06 805 808 799 805 5,013,900

このページの先頭へ