マナック・ケミカル・パートナーズ(4360)の株価時系列情報
マナック・ケミカル・パートナーズ(4360)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 538 | 538 | 530 | 537 | 1,900 |
| 2025/08/06 | 524 | 540 | 524 | 530 | 3,900 |
| 2025/08/05 | 517 | 524 | 516 | 524 | 2,200 |
| 2025/08/04 | 514 | 521 | 512 | 521 | 1,700 |
| 2025/08/01 | 523 | 525 | 517 | 518 | 7,300 |
| 2025/07/31 | 515 | 522 | 514 | 521 | 2,600 |
| 2025/07/30 | 518 | 522 | 514 | 516 | 5,800 |
| 2025/07/29 | 515 | 516 | 513 | 514 | 2,600 |
| 2025/07/28 | 516 | 518 | 512 | 514 | 3,200 |
| 2025/07/25 | 517 | 522 | 515 | 516 | 7,600 |
| 2025/07/24 | 509 | 519 | 509 | 511 | 7,400 |
| 2025/07/23 | 508 | 510 | 502 | 508 | 3,000 |
| 2025/07/22 | 509 | 509 | 504 | 508 | 1,300 |
| 2025/07/18 | 503 | 509 | 500 | 509 | 12,100 |
| 2025/07/17 | 501 | 502 | 501 | 501 | 1,000 |
| 2025/07/16 | 503 | 506 | 502 | 502 | 1,000 |
| 2025/07/15 | 504 | 508 | 502 | 503 | 2,600 |
| 2025/07/14 | 508 | 510 | 502 | 505 | 2,600 |
| 2025/07/11 | 504 | 510 | 504 | 504 | 5,000 |
| 2025/07/10 | 502 | 508 | 500 | 503 | 3,800 |
| 2025/07/09 | 498 | 503 | 495 | 502 | 3,700 |
| 2025/07/08 | 492 | 502 | 492 | 496 | 8,200 |
| 2025/07/07 | 502 | 503 | 502 | 502 | 2,400 |
| 2025/07/04 | 505 | 507 | 496 | 500 | 9,300 |
| 2025/07/03 | 503 | 510 | 500 | 505 | 3,500 |
| 2025/07/02 | 507 | 508 | 503 | 503 | 3,100 |
| 2025/07/01 | 506 | 507 | 505 | 507 | 1,500 |
| 2025/06/30 | 506 | 509 | 505 | 507 | 4,700 |
| 2025/06/27 | 513 | 524 | 505 | 510 | 14,600 |
| 2025/06/26 | 513 | 517 | 508 | 510 | 5,800 |
| 2025/06/25 | 516 | 521 | 508 | 514 | 8,100 |
| 2025/06/24 | 510 | 529 | 507 | 516 | 9,500 |
| 2025/06/23 | 515 | 517 | 514 | 515 | 8,100 |
| 2025/06/20 | 522 | 522 | 515 | 515 | 3,000 |
| 2025/06/19 | 520 | 525 | 520 | 520 | 3,800 |
| 2025/06/18 | 521 | 529 | 515 | 520 | 7,300 |
| 2025/06/17 | 508 | 530 | 505 | 525 | 13,600 |
| 2025/06/16 | 508 | 513 | 507 | 510 | 3,000 |
| 2025/06/13 | 523 | 523 | 512 | 515 | 3,100 |
| 2025/06/12 | 521 | 524 | 520 | 520 | 1,400 |
| 2025/06/11 | 526 | 529 | 524 | 524 | 1,600 |
| 2025/06/10 | 526 | 537 | 518 | 523 | 13,600 |
| 2025/06/09 | 523 | 527 | 520 | 520 | 3,900 |
| 2025/06/06 | 525 | 526 | 521 | 523 | 3,600 |
| 2025/06/05 | 519 | 530 | 519 | 528 | 7,300 |
| 2025/06/04 | 535 | 535 | 517 | 518 | 17,600 |
| 2025/06/03 | 539 | 541 | 528 | 535 | 12,300 |
| 2025/06/02 | 521 | 550 | 521 | 549 | 58,800 |
| 2025/05/30 | 516 | 516 | 510 | 511 | 2,500 |
| 2025/05/29 | 503 | 530 | 493 | 516 | 99,600 |
| 2025/05/28 | 502 | 503 | 498 | 501 | 2,500 |
| 2025/05/27 | 497 | 503 | 496 | 499 | 6,400 |
| 2025/05/26 | 493 | 497 | 493 | 495 | 3,300 |
| 2025/05/23 | 492 | 492 | 486 | 492 | 1,700 |
| 2025/05/22 | 488 | 490 | 486 | 490 | 2,200 |
| 2025/05/21 | 491 | 493 | 486 | 490 | 5,000 |
| 2025/05/20 | 497 | 497 | 490 | 491 | 6,700 |
| 2025/05/19 | 498 | 499 | 491 | 492 | 6,100 |
| 2025/05/16 | 489 | 501 | 489 | 498 | 17,700 |
| 2025/05/15 | 494 | 499 | 489 | 489 | 42,800 |
| 2025/05/14 | 512 | 520 | 509 | 511 | 3,800 |
| 2025/05/13 | 509 | 510 | 507 | 508 | 6,500 |
| 2025/05/12 | 510 | 511 | 506 | 507 | 6,700 |
| 2025/05/09 | 509 | 520 | 505 | 509 | 8,400 |
| 2025/05/08 | 509 | 510 | 503 | 503 | 3,800 |
| 2025/05/07 | 510 | 512 | 504 | 510 | 12,200 |
| 2025/05/02 | 505 | 510 | 505 | 510 | 3,900 |
| 2025/05/01 | 505 | 510 | 503 | 505 | 4,200 |
| 2025/04/30 | 510 | 512 | 506 | 506 | 3,000 |
| 2025/04/28 | 503 | 513 | 503 | 513 | 11,400 |
| 2025/04/25 | 500 | 506 | 499 | 500 | 11,800 |
| 2025/04/24 | 506 | 506 | 500 | 500 | 9,200 |
| 2025/04/23 | 507 | 507 | 500 | 503 | 10,300 |
| 2025/04/22 | 506 | 508 | 500 | 500 | 12,100 |
| 2025/04/21 | 513 | 513 | 507 | 508 | 10,400 |
| 2025/04/18 | 502 | 514 | 502 | 506 | 11,700 |
| 2025/04/17 | 505 | 505 | 500 | 502 | 1,900 |
| 2025/04/16 | 507 | 509 | 500 | 500 | 2,800 |
| 2025/04/15 | 509 | 509 | 505 | 507 | 3,000 |
| 2025/04/14 | 511 | 511 | 506 | 509 | 2,900 |
| 2025/04/11 | 498 | 509 | 498 | 509 | 10,100 |
| 2025/04/10 | 515 | 530 | 511 | 511 | 9,600 |
| 2025/04/09 | 494 | 496 | 493 | 493 | 9,200 |
| 2025/04/08 | 505 | 518 | 495 | 518 | 18,600 |
| 2025/04/07 | 498 | 517 | 490 | 490 | 11,600 |
| 2025/04/04 | 556 | 556 | 510 | 538 | 12,300 |
| 2025/04/03 | 572 | 579 | 566 | 566 | 8,100 |
| 2025/04/02 | 585 | 585 | 577 | 577 | 1,500 |
| 2025/04/01 | 590 | 590 | 577 | 578 | 1,200 |
| 2025/03/31 | 586 | 586 | 576 | 580 | 700 |
| 2025/03/28 | 581 | 596 | 581 | 596 | 6,100 |
| 2025/03/27 | 586 | 597 | 586 | 590 | 2,800 |
| 2025/03/26 | 591 | 593 | 572 | 585 | 15,300 |
| 2025/03/25 | 586 | 593 | 582 | 582 | 9,800 |
| 2025/03/24 | 583 | 584 | 580 | 581 | 8,200 |
| 2025/03/21 | 575 | 578 | 563 | 576 | 8,200 |
| 2025/03/19 | 579 | 584 | 579 | 579 | 2,500 |
| 2025/03/18 | 583 | 587 | 583 | 586 | 6,800 |
| 2025/03/17 | 580 | 583 | 580 | 583 | 3,600 |
| 2025/03/14 | 580 | 585 | 580 | 584 | 800 |
| 2025/03/13 | 582 | 582 | 570 | 582 | 4,400 |
| 2025/03/12 | 577 | 595 | 577 | 582 | 1,900 |
| 2025/03/11 | 584 | 584 | 563 | 577 | 8,800 |
| 2025/03/10 | 583 | 601 | 583 | 584 | 7,600 |
| 2025/03/07 | 584 | 591 | 581 | 583 | 2,300 |
| 2025/03/06 | 590 | 595 | 583 | 592 | 10,300 |
| 2025/03/05 | 593 | 594 | 587 | 590 | 7,000 |
| 2025/03/04 | 599 | 599 | 593 | 599 | 7,300 |
| 2025/03/03 | 593 | 603 | 593 | 596 | 9,000 |
| 2025/02/28 | 596 | 596 | 592 | 592 | 1,000 |
| 2025/02/27 | 599 | 604 | 596 | 596 | 8,100 |
| 2025/02/26 | 595 | 604 | 595 | 604 | 7,000 |
| 2025/02/25 | 595 | 602 | 593 | 595 | 1,500 |
| 2025/02/21 | 595 | 601 | 593 | 596 | 4,800 |
| 2025/02/20 | 600 | 603 | 595 | 595 | 1,900 |
| 2025/02/19 | 605 | 608 | 600 | 600 | 1,600 |
| 2025/02/18 | 606 | 610 | 598 | 607 | 7,300 |
| 2025/02/17 | 612 | 617 | 609 | 610 | 3,700 |
| 2025/02/14 | 620 | 623 | 610 | 617 | 21,900 |
| 2025/02/13 | 628 | 635 | 615 | 626 | 15,000 |
| 2025/02/12 | 627 | 640 | 627 | 627 | 4,400 |
| 2025/02/10 | 633 | 648 | 621 | 627 | 7,800 |
| 2025/02/07 | 635 | 640 | 633 | 633 | 5,100 |
| 2025/02/06 | 644 | 645 | 631 | 639 | 6,400 |
| 2025/02/05 | 636 | 655 | 635 | 644 | 12,900 |
| 2025/02/04 | 632 | 636 | 629 | 636 | 4,200 |
| 2025/02/03 | 638 | 638 | 629 | 631 | 14,600 |
| 2025/01/31 | 639 | 640 | 632 | 640 | 7,200 |
| 2025/01/30 | 632 | 643 | 632 | 639 | 7,100 |
| 2025/01/29 | 634 | 637 | 630 | 631 | 9,700 |
| 2025/01/28 | 637 | 637 | 625 | 637 | 4,100 |
| 2025/01/27 | 642 | 642 | 632 | 637 | 9,600 |
| 2025/01/24 | 631 | 640 | 624 | 632 | 20,500 |
| 2025/01/23 | 622 | 630 | 620 | 630 | 6,700 |
| 2025/01/22 | 624 | 626 | 620 | 625 | 3,600 |
| 2025/01/21 | 620 | 633 | 620 | 627 | 2,300 |
| 2025/01/20 | 620 | 622 | 612 | 622 | 7,800 |
| 2025/01/17 | 607 | 621 | 604 | 615 | 6,800 |
| 2025/01/16 | 620 | 623 | 607 | 607 | 7,900 |
| 2025/01/15 | 642 | 642 | 608 | 623 | 12,800 |
| 2025/01/14 | 642 | 642 | 620 | 634 | 13,400 |
| 2025/01/10 | 644 | 647 | 630 | 641 | 15,000 |
| 2025/01/09 | 655 | 655 | 630 | 644 | 20,600 |
| 2025/01/08 | 630 | 669 | 625 | 656 | 92,800 |
| 2025/01/07 | 630 | 633 | 616 | 625 | 26,500 |
| 2025/01/06 | 610 | 610 | 588 | 600 | 23,700 |
| 2024/12/30 | 615 | 637 | 589 | 595 | 40,000 |
| 2024/12/27 | 623 | 640 | 600 | 605 | 55,100 |
| 2024/12/26 | 550 | 594 | 549 | 589 | 19,100 |
| 2024/12/25 | 542 | 551 | 541 | 551 | 8,100 |
| 2024/12/24 | 549 | 551 | 532 | 546 | 6,100 |
| 2024/12/23 | 533 | 548 | 530 | 548 | 10,200 |
| 2024/12/20 | 525 | 533 | 525 | 533 | 6,200 |
| 2024/12/19 | 537 | 537 | 523 | 524 | 9,800 |
| 2024/12/18 | 567 | 567 | 530 | 536 | 15,200 |
| 2024/12/17 | 574 | 574 | 561 | 565 | 6,500 |
| 2024/12/16 | 575 | 576 | 570 | 576 | 6,000 |
| 2024/12/13 | 593 | 594 | 573 | 574 | 7,500 |
| 2024/12/12 | 576 | 580 | 575 | 575 | 3,400 |
| 2024/12/11 | 578 | 589 | 575 | 575 | 2,200 |
| 2024/12/10 | 593 | 600 | 572 | 579 | 18,600 |
| 2024/12/09 | 604 | 604 | 586 | 593 | 14,600 |
| 2024/12/06 | 587 | 606 | 571 | 586 | 66,100 |
| 2024/12/05 | 511 | 560 | 510 | 557 | 24,300 |
| 2024/12/04 | 512 | 512 | 509 | 509 | 4,000 |
| 2024/12/03 | 515 | 515 | 511 | 512 | 10,100 |
| 2024/12/02 | 524 | 524 | 515 | 515 | 2,000 |
| 2024/11/29 | 517 | 522 | 517 | 518 | 1,600 |
| 2024/11/28 | 538 | 538 | 514 | 517 | 7,000 |
| 2024/11/27 | 520 | 555 | 520 | 538 | 23,700 |
| 2024/11/26 | 516 | 520 | 509 | 520 | 11,000 |
| 2024/11/25 | 509 | 511 | 508 | 508 | 5,600 |
| 2024/11/22 | 506 | 506 | 504 | 505 | 1,600 |
| 2024/11/21 | 510 | 510 | 506 | 506 | 1,900 |
| 2024/11/20 | 510 | 517 | 508 | 508 | 1,800 |
| 2024/11/19 | 515 | 517 | 508 | 513 | 2,200 |
| 2024/11/18 | 502 | 505 | 499 | 505 | 2,900 |
| 2024/11/15 | 500 | 505 | 500 | 504 | 3,000 |
| 2024/11/14 | 502 | 508 | 493 | 506 | 27,700 |
| 2024/11/13 | 526 | 527 | 517 | 518 | 4,900 |
| 2024/11/12 | 526 | 526 | 516 | 525 | 4,200 |
| 2024/11/11 | 520 | 526 | 515 | 526 | 3,400 |
| 2024/11/08 | 516 | 541 | 516 | 521 | 9,800 |
| 2024/11/07 | 528 | 531 | 518 | 519 | 4,600 |
| 2024/11/06 | 523 | 528 | 523 | 525 | 1,000 |
| 2024/11/05 | 519 | 538 | 514 | 524 | 10,100 |
| 2024/11/01 | 516 | 530 | 512 | 526 | 4,600 |
| 2024/10/31 | 516 | 518 | 516 | 516 | 1,200 |
| 2024/10/30 | 517 | 520 | 514 | 517 | 3,400 |
| 2024/10/29 | 514 | 525 | 513 | 517 | 3,900 |
| 2024/10/28 | 516 | 520 | 513 | 519 | 4,700 |
| 2024/10/25 | 524 | 529 | 518 | 518 | 2,600 |
| 2024/10/24 | 520 | 524 | 517 | 524 | 2,100 |
| 2024/10/23 | 531 | 535 | 521 | 522 | 6,600 |
| 2024/10/22 | 553 | 553 | 529 | 535 | 11,700 |
| 2024/10/21 | 538 | 563 | 531 | 540 | 25,100 |
| 2024/10/18 | 577 | 581 | 530 | 542 | 148,400 |
| 2024/10/17 | 511 | 613 | 510 | 613 | 82,800 |
| 2024/10/16 | 513 | 515 | 510 | 513 | 3,800 |
| 2024/10/15 | 516 | 517 | 512 | 512 | 1,300 |