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 |
|---|---|---|---|---|---|
| 2024/12/30 | 802 | 807 | 797 | 800 | 4,063,600 |
| 2024/12/27 | 794 | 796 | 787 | 796 | 4,831,600 |
| 2024/12/26 | 782 | 785 | 781 | 784 | 3,178,800 |
| 2024/12/25 | 782 | 783 | 774 | 782 | 3,469,400 |
| 2024/12/24 | 775 | 782 | 774 | 779 | 3,529,400 |
| 2024/12/23 | 770 | 774 | 766 | 773 | 4,034,400 |
| 2024/12/20 | 774 | 776 | 767 | 768 | 5,936,900 |
| 2024/12/19 | 760 | 773 | 757 | 767 | 5,058,700 |
| 2024/12/18 | 779 | 781 | 768 | 770 | 6,510,200 |
| 2024/12/17 | 781 | 789 | 781 | 782 | 4,213,700 |
| 2024/12/16 | 787 | 791 | 779 | 779 | 4,251,500 |
| 2024/12/13 | 780 | 788 | 780 | 785 | 4,513,000 |
| 2024/12/12 | 794 | 798 | 792 | 795 | 3,994,000 |
| 2024/12/11 | 798 | 798 | 789 | 794 | 3,737,200 |
| 2024/12/10 | 802 | 803 | 791 | 793 | 5,081,800 |
| 2024/12/09 | 785 | 790 | 783 | 787 | 3,918,400 |
| 2024/12/06 | 781 | 783 | 777 | 783 | 3,505,000 |
| 2024/12/05 | 790 | 790 | 779 | 781 | 5,070,800 |
| 2024/12/04 | 800 | 801 | 792 | 792 | 3,482,800 |
| 2024/12/03 | 798 | 807 | 798 | 801 | 5,769,000 |
| 2024/12/02 | 787 | 797 | 786 | 793 | 4,203,200 |
| 2024/11/29 | 785 | 788 | 778 | 785 | 7,608,800 |
| 2024/11/28 | 792 | 798 | 786 | 786 | 7,629,900 |
| 2024/11/27 | 820 | 820 | 788 | 794 | 12,519,000 |
| 2024/11/26 | 853 | 855 | 836 | 842 | 4,795,000 |
| 2024/11/25 | 850 | 861 | 846 | 858 | 8,497,600 |
| 2024/11/22 | 835 | 842 | 831 | 831 | 5,413,900 |
| 2024/11/21 | 841 | 843 | 828 | 830 | 5,498,900 |
| 2024/11/20 | 844 | 851 | 842 | 846 | 3,861,700 |
| 2024/11/19 | 844 | 854 | 837 | 838 | 4,674,400 |
| 2024/11/18 | 831 | 837 | 828 | 834 | 4,556,400 |
| 2024/11/15 | 839 | 845 | 835 | 835 | 3,348,600 |
| 2024/11/14 | 840 | 853 | 838 | 838 | 6,855,300 |
| 2024/11/13 | 834 | 856 | 825 | 826 | 6,044,000 |
| 2024/11/12 | 844 | 849 | 832 | 836 | 3,845,800 |
| 2024/11/11 | 830 | 839 | 829 | 837 | 3,052,500 |
| 2024/11/08 | 845 | 850 | 839 | 843 | 3,682,600 |
| 2024/11/07 | 848 | 856 | 839 | 848 | 4,937,900 |
| 2024/11/06 | 847 | 862 | 839 | 849 | 7,097,600 |
| 2024/11/05 | 835 | 875 | 832 | 860 | 11,282,600 |
| 2024/11/01 | 825 | 831 | 793 | 815 | 19,996,900 |
| 2024/10/31 | 832 | 838 | 821 | 831 | 6,489,700 |
| 2024/10/30 | 830 | 834 | 824 | 832 | 8,070,300 |
| 2024/10/29 | 826 | 831 | 823 | 827 | 3,829,100 |
| 2024/10/28 | 810 | 827 | 807 | 822 | 4,767,200 |
| 2024/10/25 | 826 | 826 | 809 | 816 | 4,808,800 |
| 2024/10/24 | 820 | 826 | 815 | 822 | 5,405,200 |
| 2024/10/23 | 832 | 835 | 821 | 824 | 4,843,200 |
| 2024/10/22 | 832 | 837 | 825 | 828 | 5,834,400 |
| 2024/10/21 | 838 | 841 | 828 | 829 | 3,918,600 |
| 2024/10/18 | 839 | 842 | 830 | 833 | 6,338,400 |
| 2024/10/17 | 860 | 860 | 840 | 842 | 6,675,500 |
| 2024/10/16 | 850 | 865 | 847 | 854 | 8,811,200 |
| 2024/10/15 | 873 | 882 | 870 | 870 | 5,919,100 |
| 2024/10/11 | 888 | 889 | 869 | 872 | 5,110,600 |
| 2024/10/10 | 891 | 893 | 881 | 889 | 3,578,300 |
| 2024/10/09 | 901 | 905 | 885 | 889 | 3,143,900 |
| 2024/10/08 | 902 | 910 | 896 | 901 | 4,069,400 |
| 2024/10/07 | 915 | 915 | 907 | 910 | 3,938,000 |
| 2024/10/04 | 898 | 904 | 887 | 900 | 4,320,100 |
| 2024/10/03 | 915 | 918 | 891 | 896 | 5,148,900 |
| 2024/10/02 | 890 | 899 | 886 | 892 | 8,482,800 |
| 2024/10/01 | 915 | 923 | 906 | 919 | 6,333,600 |
| 2024/09/30 | 897 | 923 | 895 | 919 | 5,031,900 |
| 2024/09/27 | 941 | 946 | 924 | 940 | 7,483,100 |
| 2024/09/26 | 954 | 956 | 943 | 949 | 7,705,200 |
| 2024/09/25 | 943 | 958 | 941 | 954 | 5,915,300 |
| 2024/09/24 | 940 | 944 | 933 | 940 | 4,236,100 |
| 2024/09/20 | 935 | 941 | 930 | 932 | 5,772,100 |
| 2024/09/19 | 908 | 920 | 905 | 916 | 3,110,200 |
| 2024/09/18 | 900 | 905 | 894 | 903 | 2,893,600 |
| 2024/09/17 | 898 | 904 | 884 | 902 | 3,991,900 |
| 2024/09/13 | 904 | 907 | 889 | 894 | 4,293,700 |
| 2024/09/12 | 900 | 904 | 891 | 904 | 4,247,800 |
| 2024/09/11 | 891 | 893 | 873 | 886 | 7,729,800 |
| 2024/09/10 | 909 | 919 | 900 | 900 | 6,506,900 |
| 2024/09/09 | 876 | 916 | 875 | 901 | 8,796,800 |
| 2024/09/06 | 918 | 927 | 894 | 897 | 5,234,400 |
| 2024/09/05 | 886 | 922 | 884 | 916 | 7,356,500 |
| 2024/09/04 | 887 | 904 | 880 | 898 | 5,836,100 |
| 2024/09/03 | 888 | 914 | 888 | 912 | 6,643,000 |
| 2024/09/02 | 866 | 878 | 861 | 876 | 4,753,700 |
| 2024/08/30 | 849 | 850 | 844 | 849 | 4,910,800 |
| 2024/08/29 | 839 | 847 | 834 | 843 | 3,738,000 |
| 2024/08/28 | 829 | 835 | 825 | 835 | 3,993,700 |
| 2024/08/27 | 841 | 848 | 840 | 844 | 2,215,000 |
| 2024/08/26 | 862 | 865 | 838 | 841 | 3,791,100 |
| 2024/08/23 | 862 | 866 | 857 | 862 | 2,242,800 |
| 2024/08/22 | 855 | 862 | 851 | 859 | 3,030,300 |
| 2024/08/21 | 868 | 874 | 853 | 859 | 4,186,800 |
| 2024/08/20 | 868 | 873 | 863 | 868 | 4,270,500 |
| 2024/08/19 | 860 | 868 | 848 | 850 | 3,325,900 |
| 2024/08/16 | 869 | 873 | 854 | 858 | 5,780,100 |
| 2024/08/15 | 826 | 844 | 823 | 833 | 4,212,500 |
| 2024/08/14 | 831 | 841 | 826 | 834 | 4,174,300 |
| 2024/08/13 | 828 | 837 | 822 | 828 | 6,198,800 |
| 2024/08/09 | 852 | 853 | 819 | 833 | 4,998,500 |
| 2024/08/08 | 835 | 848 | 823 | 834 | 4,150,100 |
| 2024/08/07 | 802 | 858 | 800 | 838 | 5,805,300 |
| 2024/08/06 | 813 | 854 | 813 | 832 | 9,332,600 |
| 2024/08/05 | 790 | 804 | 735 | 744 | 10,426,700 |
| 2024/08/02 | 880 | 888 | 856 | 861 | 11,115,000 |
| 2024/08/01 | 887 | 935 | 846 | 921 | 15,761,900 |
| 2024/07/31 | 877 | 901 | 871 | 894 | 5,669,900 |
| 2024/07/30 | 874 | 886 | 871 | 877 | 4,124,700 |
| 2024/07/29 | 882 | 886 | 872 | 882 | 4,137,700 |
| 2024/07/26 | 852 | 872 | 849 | 867 | 3,702,200 |
| 2024/07/25 | 864 | 866 | 855 | 857 | 4,905,600 |
| 2024/07/24 | 880 | 885 | 869 | 869 | 3,621,800 |
| 2024/07/23 | 891 | 901 | 888 | 891 | 3,164,500 |
| 2024/07/22 | 905 | 908 | 893 | 894 | 2,756,200 |
| 2024/07/19 | 915 | 916 | 905 | 908 | 3,622,900 |
| 2024/07/18 | 920 | 927 | 919 | 922 | 3,943,900 |
| 2024/07/17 | 912 | 922 | 911 | 920 | 4,117,800 |
| 2024/07/16 | 917 | 920 | 907 | 910 | 3,731,500 |
| 2024/07/12 | 920 | 928 | 914 | 924 | 3,547,600 |
| 2024/07/11 | 927 | 932 | 923 | 924 | 5,220,400 |
| 2024/07/10 | 921 | 928 | 916 | 923 | 7,322,900 |
| 2024/07/09 | 900 | 914 | 899 | 911 | 4,253,100 |
| 2024/07/08 | 909 | 911 | 899 | 901 | 5,151,500 |
| 2024/07/05 | 915 | 925 | 908 | 909 | 4,354,500 |
| 2024/07/04 | 916 | 923 | 913 | 916 | 4,445,000 |
| 2024/07/03 | 900 | 916 | 900 | 912 | 4,373,000 |
| 2024/07/02 | 891 | 909 | 888 | 904 | 6,812,200 |
| 2024/07/01 | 920 | 927 | 904 | 918 | 8,398,300 |
| 2024/06/28 | 894 | 898 | 888 | 893 | 5,076,400 |
| 2024/06/27 | 891 | 894 | 879 | 888 | 5,704,400 |
| 2024/06/26 | 880 | 897 | 872 | 896 | 7,499,600 |
| 2024/06/25 | 878 | 889 | 875 | 889 | 6,430,900 |
| 2024/06/24 | 874 | 881 | 867 | 870 | 6,459,400 |
| 2024/06/21 | 861 | 877 | 858 | 862 | 11,037,300 |
| 2024/06/20 | 845 | 852 | 839 | 851 | 7,342,100 |
| 2024/06/19 | 817 | 837 | 814 | 837 | 8,702,900 |
| 2024/06/18 | 812 | 813 | 801 | 807 | 4,813,500 |
| 2024/06/17 | 815 | 815 | 800 | 805 | 5,910,000 |
| 2024/06/14 | 798 | 821 | 795 | 815 | 7,747,400 |
| 2024/06/13 | 819 | 820 | 800 | 801 | 6,627,700 |
| 2024/06/12 | 833 | 840 | 819 | 822 | 6,425,000 |
| 2024/06/11 | 839 | 844 | 833 | 841 | 3,908,200 |
| 2024/06/10 | 830 | 842 | 830 | 837 | 3,715,200 |
| 2024/06/07 | 828 | 830 | 822 | 827 | 3,299,900 |
| 2024/06/06 | 830 | 831 | 818 | 827 | 6,251,100 |
| 2024/06/05 | 847 | 847 | 826 | 833 | 4,559,600 |
| 2024/06/04 | 840 | 848 | 835 | 848 | 4,110,700 |
| 2024/06/03 | 840 | 851 | 840 | 845 | 4,350,100 |
| 2024/05/31 | 818 | 834 | 817 | 831 | 14,912,800 |
| 2024/05/30 | 806 | 815 | 802 | 813 | 6,314,300 |
| 2024/05/29 | 820 | 824 | 813 | 814 | 4,571,100 |
| 2024/05/28 | 818 | 824 | 816 | 824 | 3,831,200 |
| 2024/05/27 | 817 | 818 | 808 | 815 | 3,763,700 |
| 2024/05/24 | 800 | 814 | 800 | 813 | 3,931,200 |
| 2024/05/23 | 807 | 812 | 800 | 807 | 5,759,000 |
| 2024/05/22 | 811 | 815 | 809 | 809 | 5,343,000 |
| 2024/05/21 | 826 | 831 | 818 | 818 | 5,778,300 |
| 2024/05/20 | 822 | 843 | 821 | 835 | 6,642,400 |
| 2024/05/17 | 810 | 823 | 810 | 815 | 6,294,200 |
| 2024/05/16 | 849 | 862 | 806 | 818 | 14,310,600 |
| 2024/05/15 | 922 | 927 | 826 | 846 | 17,672,100 |
| 2024/05/14 | 903 | 919 | 902 | 918 | 5,972,600 |
| 2024/05/13 | 901 | 908 | 893 | 902 | 3,083,200 |
| 2024/05/10 | 908 | 917 | 905 | 907 | 4,049,300 |
| 2024/05/09 | 895 | 911 | 894 | 905 | 3,158,600 |
| 2024/05/08 | 901 | 904 | 895 | 897 | 3,554,600 |
| 2024/05/07 | 905 | 908 | 893 | 902 | 3,998,300 |
| 2024/05/02 | 912 | 915 | 901 | 901 | 3,267,300 |
| 2024/05/01 | 912 | 922 | 911 | 919 | 2,288,800 |
| 2024/04/30 | 909 | 922 | 903 | 922 | 5,071,700 |
| 2024/04/26 | 892 | 901 | 884 | 897 | 3,506,400 |
| 2024/04/25 | 914 | 914 | 893 | 896 | 3,176,500 |
| 2024/04/24 | 907 | 914 | 901 | 910 | 3,278,300 |
| 2024/04/23 | 912 | 919 | 905 | 909 | 3,153,100 |
| 2024/04/22 | 909 | 918 | 903 | 916 | 3,308,600 |
| 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 |