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
2021/12/30 848 857 842 852 2,889,400
2021/12/29 845 855 844 852 4,669,600
2021/12/28 848 849 840 846 4,566,500
2021/12/27 845 846 834 840 2,991,400
2021/12/24 852 853 840 843 3,540,000
2021/12/23 848 855 843 852 4,484,300
2021/12/22 839 842 835 839 5,120,200
2021/12/21 837 846 836 838 5,862,100
2021/12/20 838 847 826 828 6,321,600
2021/12/17 838 859 838 852 11,744,600
2021/12/16 830 842 829 838 9,102,800
2021/12/15 824 831 823 825 11,112,200
2021/12/14 825 833 823 828 7,111,800
2021/12/13 847 848 829 830 9,785,000
2021/12/10 850 853 838 840 7,855,800
2021/12/09 860 861 841 848 8,022,200
2021/12/08 868 870 859 864 8,366,700
2021/12/07 849 858 840 858 9,131,900
2021/12/06 838 848 831 847 8,009,900
2021/12/03 829 837 824 832 9,003,100
2021/12/02 857 862 810 829 24,650,000
2021/12/01 890 906 863 902 13,279,300
2021/11/30 908 916 892 892 10,513,900
2021/11/29 902 908 892 895 7,947,900
2021/11/26 949 951 909 919 7,661,500
2021/11/25 946 966 946 956 4,755,600
2021/11/24 957 959 938 943 4,442,700
2021/11/22 951 954 946 949 5,540,900
2021/11/19 942 950 941 950 4,074,300
2021/11/18 937 949 934 942 4,541,200
2021/11/17 936 940 930 938 5,237,300
2021/11/16 949 950 936 936 5,114,800
2021/11/15 951 955 945 948 3,914,400
2021/11/12 943 956 938 951 6,274,800
2021/11/11 930 938 928 931 4,619,900
2021/11/10 932 937 927 933 4,876,600
2021/11/09 949 949 921 928 6,253,200
2021/11/08 935 951 933 945 5,604,600
2021/11/05 950 950 929 935 7,511,200
2021/11/04 965 966 944 951 10,280,100
2021/11/02 978 995 946 955 16,336,200
2021/11/01 956 969 950 969 4,844,100
2021/10/29 944 949 937 943 3,751,200
2021/10/28 953 957 940 944 4,044,100
2021/10/27 961 972 957 962 4,588,900
2021/10/26 960 960 951 953 4,973,700
2021/10/25 950 958 948 953 4,495,500
2021/10/22 955 968 953 965 4,578,300
2021/10/21 974 985 973 973 3,622,500
2021/10/20 991 993 973 974 4,039,700
2021/10/19 990 993 974 982 4,251,600
2021/10/18 999 1,000 989 993 3,011,600
2021/10/15 975 992 973 992 4,733,500
2021/10/14 959 967 953 967 4,575,900
2021/10/13 978 981 959 959 5,349,200
2021/10/12 967 984 966 983 4,985,000
2021/10/11 961 975 959 974 4,609,900
2021/10/08 955 973 955 958 5,877,800
2021/10/07 960 969 949 950 7,008,000
2021/10/06 976 989 967 975 6,129,300
2021/10/05 953 975 949 963 6,141,100
2021/10/04 1,009 1,012 966 968 7,030,300
2021/10/01 1,011 1,022 994 998 7,294,200
2021/09/30 1,042 1,042 1,010 1,024 9,133,100
2021/09/29 995 1,003 987 996 6,052,800
2021/09/28 1,022 1,027 1,009 1,022 5,186,300
2021/09/27 1,037 1,043 1,029 1,030 3,319,500
2021/09/24 1,036 1,039 1,020 1,027 5,509,500
2021/09/22 1,020 1,024 1,011 1,011 3,858,900
2021/09/21 1,018 1,043 1,010 1,032 5,479,400
2021/09/17 1,049 1,055 1,042 1,044 8,053,400
2021/09/16 1,054 1,060 1,042 1,048 5,633,300
2021/09/15 1,043 1,055 1,040 1,052 4,146,200
2021/09/14 1,049 1,063 1,049 1,057 6,212,200
2021/09/13 1,035 1,050 1,020 1,048 7,921,600
2021/09/10 1,005 1,015 1,002 1,014 6,116,000
2021/09/09 1,004 1,014 1,002 1,008 5,441,400
2021/09/08 996 1,022 992 1,021 7,725,100
2021/09/07 995 996 987 991 4,643,900
2021/09/06 999 1,004 983 986 4,856,400
2021/09/03 975 985 973 985 5,864,900
2021/09/02 973 976 968 969 5,496,600
2021/09/01 964 974 961 966 5,520,800
2021/08/31 958 973 952 966 8,718,200
2021/08/30 943 955 942 955 4,323,800
2021/08/27 938 940 933 933 2,886,300
2021/08/26 944 945 940 941 3,065,300
2021/08/25 947 957 937 941 3,869,600
2021/08/24 924 950 923 947 7,437,600
2021/08/23 907 916 905 911 5,734,600
2021/08/20 908 910 896 899 7,110,300
2021/08/19 928 931 915 915 5,301,300
2021/08/18 939 946 936 939 3,270,800
2021/08/17 940 949 938 939 3,265,800
2021/08/16 948 949 934 937 4,464,100
2021/08/13 961 970 956 957 5,589,700
2021/08/12 943 965 943 963 8,389,300
2021/08/11 929 938 925 936 6,012,800
2021/08/10 918 923 915 917 5,900,500
2021/08/06 910 920 907 914 5,948,800
2021/08/05 926 934 917 918 6,754,900
2021/08/04 949 963 910 936 14,721,400
2021/08/03 921 940 917 939 4,476,600
2021/08/02 928 937 922 935 4,878,900
2021/07/30 922 930 916 916 4,644,800
2021/07/29 927 930 921 925 4,968,500
2021/07/28 925 934 922 928 3,945,400
2021/07/27 933 939 928 933 4,923,200
2021/07/26 921 923 915 919 4,710,300
2021/07/21 916 923 908 909 6,519,400
2021/07/20 908 910 893 893 8,321,000
2021/07/19 918 929 917 927 4,270,700
2021/07/16 923 938 921 928 7,090,200
2021/07/15 941 942 932 936 5,833,000
2021/07/14 941 951 939 941 6,463,200
2021/07/13 952 953 942 949 6,094,300
2021/07/12 942 952 939 942 7,753,300
2021/07/09 904 929 903 927 6,093,200
2021/07/08 919 926 915 917 5,505,400
2021/07/07 911 921 908 916 5,883,500
2021/07/06 926 941 922 932 5,209,200
2021/07/05 925 934 924 927 2,818,900
2021/07/02 936 939 923 926 4,652,200
2021/07/01 934 936 916 922 5,395,800
2021/06/30 939 947 932 934 7,503,500
2021/06/29 928 935 922 927 6,227,700
2021/06/28 933 948 930 941 7,065,000
2021/06/25 930 937 919 926 4,826,500
2021/06/24 929 932 912 927 5,777,500
2021/06/23 925 927 910 913 6,694,000
2021/06/22 919 937 915 933 9,033,300
2021/06/21 908 909 881 887 10,360,100
2021/06/18 922 945 918 938 12,464,400
2021/06/17 935 946 923 925 13,304,300
2021/06/16 892 909 891 907 5,133,900
2021/06/15 891 900 886 889 2,747,800
2021/06/14 904 909 888 892 3,743,300
2021/06/11 894 905 887 898 4,911,200
2021/06/10 889 897 886 894 3,379,000
2021/06/09 901 907 898 898 3,171,500
2021/06/08 912 913 902 905 3,754,900
2021/06/07 918 929 913 916 4,445,100
2021/06/04 902 920 898 917 6,438,600
2021/06/03 895 905 891 898 3,908,600
2021/06/02 900 906 892 902 5,457,300
2021/06/01 884 890 876 888 4,156,000
2021/05/31 882 883 871 876 4,340,300
2021/05/28 888 899 886 893 6,802,800
2021/05/27 895 895 865 866 11,199,900
2021/05/26 886 895 880 894 6,163,100
2021/05/25 900 901 889 897 6,297,100
2021/05/24 895 914 895 907 10,649,800
2021/05/21 881 892 876 883 5,121,500
2021/05/20 873 886 867 882 5,942,700
2021/05/19 881 895 872 881 12,200,900
2021/05/18 854 857 843 857 5,951,800
2021/05/17 847 859 847 856 4,366,800
2021/05/14 860 865 844 847 5,847,700
2021/05/13 848 870 847 850 7,440,400
2021/05/12 857 859 832 844 7,832,000
2021/05/11 863 873 850 858 5,221,700
2021/05/10 858 874 857 869 5,684,100
2021/05/07 844 858 837 855 4,518,000
2021/05/06 842 849 835 842 6,889,400
2021/04/30 810 816 807 814 4,250,900
2021/04/28 805 811 802 808 4,299,100
2021/04/27 808 812 803 805 5,055,000
2021/04/26 822 828 810 813 3,129,400
2021/04/23 812 818 810 815 2,826,100
2021/04/22 834 834 821 826 3,050,400
2021/04/21 815 822 807 819 5,117,300
2021/04/20 852 852 835 840 5,183,900
2021/04/19 844 855 841 855 4,376,700
2021/04/16 854 855 840 845 5,834,200
2021/04/15 828 842 827 841 4,355,700
2021/04/14 817 826 809 825 4,634,800
2021/04/13 823 835 818 828 3,824,300
2021/04/12 836 839 819 824 3,961,000
2021/04/09 842 846 832 832 4,487,300
2021/04/08 843 843 831 836 3,952,800
2021/04/07 826 844 822 844 6,565,800
2021/04/06 840 842 819 826 3,699,400
2021/04/05 835 841 830 837 2,669,000
2021/04/02 838 847 825 832 4,021,900
2021/04/01 831 841 821 835 6,572,000
2021/03/31 832 843 826 830 6,309,600
2021/03/30 838 850 827 847 7,438,100
2021/03/29 877 882 840 850 9,465,300
2021/03/26 882 886 864 865 6,215,500
2021/03/25 867 880 864 866 4,824,700
2021/03/24 860 863 844 848 5,743,800
2021/03/23 889 895 868 870 6,860,900
2021/03/22 873 884 863 880 7,518,600
2021/03/19 851 879 847 873 11,960,700
2021/03/18 845 857 841 847 9,995,400
2021/03/17 826 833 823 826 5,800,500
2021/03/16 841 844 826 831 6,946,700
2021/03/15 832 845 832 843 9,072,000
2021/03/12 815 827 812 824 7,428,000
2021/03/11 819 833 814 815 7,311,400
2021/03/10 810 817 792 812 10,517,400
2021/03/09 815 830 806 830 13,824,100
2021/03/08 799 810 791 796 12,565,700
2021/03/05 770 786 760 786 9,485,200
2021/03/04 760 782 755 767 10,421,500
2021/03/03 748 759 736 759 8,563,000
2021/03/02 751 757 740 742 6,544,700
2021/03/01 749 751 735 744 4,961,100
2021/02/26 763 764 738 740 12,231,700
2021/02/25 766 778 760 773 9,140,700
2021/02/24 734 760 732 752 9,271,600
2021/02/22 740 744 731 732 4,256,500
2021/02/19 729 736 728 728 3,529,600
2021/02/18 740 746 730 734 4,740,500
2021/02/17 738 746 735 739 5,692,100
2021/02/16 742 746 726 729 5,813,700
2021/02/15 737 744 734 742 3,354,800
2021/02/12 745 746 726 734 5,213,500
2021/02/10 732 751 730 747 5,889,500
2021/02/09 747 757 737 740 7,629,500
2021/02/08 752 763 744 747 6,579,500
2021/02/05 748 753 734 748 7,704,800
2021/02/04 747 767 742 754 8,568,500
2021/02/03 745 757 736 747 10,360,500
2021/02/02 729 738 722 738 5,832,700
2021/02/01 707 730 706 726 5,336,600
2021/01/29 726 732 714 714 9,623,300
2021/01/28 717 735 715 733 6,648,100
2021/01/27 735 742 730 736 5,359,800
2021/01/26 746 746 732 736 8,774,400
2021/01/25 740 757 736 746 13,637,200
2021/01/22 700 733 693 720 11,898,200
2021/01/21 683 707 682 702 14,988,500
2021/01/20 650 670 648 669 8,325,400
2021/01/19 644 655 637 644 7,112,900
2021/01/18 657 661 647 650 5,201,300
2021/01/15 665 671 662 665 5,262,800
2021/01/14 657 670 649 663 9,204,100
2021/01/13 646 656 634 655 9,685,700
2021/01/12 638 638 631 636 4,636,500
2021/01/08 632 638 628 638 5,307,100
2021/01/07 637 644 632 634 6,313,600
2021/01/06 621 624 616 623 3,384,000
2021/01/05 615 621 614 618 3,499,700
2021/01/04 631 631 615 621 3,930,900

このページの先頭へ