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

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
2026/08/21 866 901 866 894 10,000
2026/08/20 866 884 863 879 4,800
2026/08/19 879 884 850 859 16,700
2026/08/18 890 905 880 881 5,900
2026/08/17 895 900 880 885 9,700
2026/08/14 872 908 872 900 7,400
2026/08/13 893 896 879 883 4,800
2026/08/12 908 908 878 878 10,700
2026/08/10 941 959 865 909 57,000
2026/08/07 808 812 800 812 3,800
2026/08/06 810 823 797 797 8,100
2026/08/05 803 803 770 799 9,000
2026/08/04 805 808 796 796 1,900
2026/08/03 793 809 793 809 1,300
2026/07/31 789 799 782 794 2,400
2026/07/30 778 788 775 777 1,900
2026/07/29 807 807 771 771 8,700
2026/07/28 807 826 788 807 6,300
2026/07/27 823 830 811 811 3,500
2026/07/24 801 823 785 812 6,600
2026/07/23 798 824 783 814 4,800
2026/07/22 788 812 784 800 8,500
2026/07/21 786 813 786 790 9,600
2026/07/17 805 805 769 797 14,000
2026/07/16 819 835 819 835 3,300
2026/07/15 832 840 829 833 5,800
2026/07/14 808 832 808 830 3,100
2026/07/13 819 819 798 818 4,200
2026/07/10 800 838 800 807 10,700
2026/07/09 806 806 784 800 4,900
2026/07/08 785 799 775 791 5,300
2026/07/07 818 818 797 800 1,800
2026/07/06 820 820 796 815 2,800
2026/07/03 806 834 783 831 19,000
2026/07/02 839 842 808 810 13,100
2026/07/01 819 835 806 824 7,100
2026/06/30 818 826 785 809 9,200
2026/06/29 807 818 786 818 12,100
2026/06/26 790 811 780 811 14,300
2026/06/25 753 791 753 784 7,500
2026/06/24 796 803 740 754 19,000
2026/06/23 805 848 782 795 10,500
2026/06/22 751 852 751 805 41,500
2026/06/19 714 759 714 749 13,400
2026/06/18 745 756 705 712 23,600
2026/06/17 730 759 729 745 18,000
2026/06/16 710 730 700 725 16,200
2026/06/15 712 735 712 725 13,900
2026/06/12 718 735 715 717 9,100
2026/06/11 719 719 699 713 14,500
2026/06/10 755 763 720 734 14,200
2026/06/09 753 768 744 754 5,500
2026/06/08 774 774 739 740 10,400
2026/06/05 748 777 748 776 7,600
2026/06/04 728 756 728 752 15,100
2026/06/03 762 764 747 764 7,900
2026/06/02 755 763 742 758 10,300
2026/06/01 784 784 749 755 36,200
2026/05/29 801 806 788 796 7,500
2026/05/28 789 813 780 789 11,900
2026/05/27 810 810 781 787 15,700
2026/05/26 803 803 785 802 17,800
2026/05/25 789 812 788 803 21,900
2026/05/22 787 791 774 774 16,700
2026/05/21 779 795 771 773 18,400
2026/05/20 842 842 776 777 34,700
2026/05/19 865 868 835 839 27,000
2026/05/18 850 900 820 865 46,700
2026/05/15 870 888 810 835 109,200
2026/05/14 911 944 879 927 81,800
2026/05/13 909 919 902 907 20,700
2026/05/12 932 932 891 894 16,200
2026/05/11 909 945 909 931 32,500
2026/05/08 913 918 896 909 18,200
2026/05/07 920 922 904 909 11,300
2026/05/01 877 904 877 899 15,100
2026/04/30 912 912 876 881 28,500
2026/04/28 910 926 892 917 23,300
2026/04/27 928 935 910 910 10,900
2026/04/24 925 945 919 931 13,100
2026/04/23 957 957 921 928 21,900
2026/04/22 980 980 938 947 41,100
2026/04/21 1,010 1,010 978 989 18,100
2026/04/20 990 1,008 989 995 32,300
2026/04/17 1,005 1,005 979 987 32,900
2026/04/16 986 1,009 986 993 25,900
2026/04/15 986 1,030 982 990 36,400
2026/04/14 1,004 1,029 972 973 69,800
2026/04/13 928 960 928 944 15,200
2026/04/10 968 975 934 940 28,300
2026/04/09 984 986 963 965 18,300
2026/04/08 970 988 957 988 38,300
2026/04/07 1,004 1,004 932 946 58,000
2026/04/06 969 1,009 965 996 43,900
2026/04/03 998 1,004 972 984 31,200
2026/03/27 923 943 907 942 16,300
2026/03/26 973 973 931 931 25,100
2026/03/25 976 988 966 973 15,300
2026/03/24 953 955 922 950 39,200
2026/03/23 964 966 920 923 62,800
2026/03/19 1,034 1,034 980 994 62,200
2026/03/18 1,040 1,067 1,040 1,062 26,800
2026/03/17 1,090 1,110 1,035 1,040 41,400
2026/03/16 1,073 1,095 1,058 1,085 22,900
2026/03/13 1,050 1,081 1,030 1,080 25,000
2026/03/12 1,135 1,181 1,069 1,080 102,600
2026/03/11 1,087 1,105 1,072 1,082 21,100
2026/03/10 1,050 1,084 1,032 1,067 35,500
2026/03/09 1,025 1,033 980 1,020 56,900
2026/03/06 1,087 1,107 1,036 1,085 33,000
2026/03/05 1,067 1,111 1,059 1,091 33,300
2026/03/04 1,064 1,079 998 1,021 123,300
2026/03/03 1,163 1,180 1,115 1,124 48,000
2026/03/02 1,075 1,150 1,069 1,150 71,900
2026/02/27 1,135 1,163 1,080 1,111 137,500
2026/02/26 960 1,110 960 1,110 258,700
2026/02/25 965 965 933 960 15,700
2026/02/24 930 959 901 959 28,300
2026/02/20 969 969 923 932 54,600
2026/02/19 1,003 1,010 974 979 42,700
2026/02/18 1,006 1,025 970 996 42,600
2026/02/17 1,000 1,006 973 980 40,400
2026/02/16 986 1,035 971 1,002 123,700
2026/02/13 1,000 1,000 910 911 88,500
2026/02/12 980 1,029 966 1,016 105,300
2026/02/10 940 963 928 944 50,400
2026/02/09 976 978 922 930 128,200
2026/02/06 858 957 843 916 180,500
2026/02/05 868 883 859 863 27,000
2026/02/04 830 879 824 868 28,100
2026/02/03 829 844 815 816 18,100
2026/02/02 840 857 810 822 39,600
2026/01/30 813 851 810 840 17,300
2026/01/29 828 842 810 818 25,200
2026/01/28 800 830 784 822 50,800
2026/01/27 823 825 799 802 29,700
2026/01/26 837 841 817 818 24,100
2026/01/23 842 853 805 840 53,200
2026/01/22 869 940 804 829 164,300
2026/01/21 786 864 736 854 109,500
2026/01/20 805 847 761 831 119,600
2026/01/19 740 791 736 791 64,200
2026/01/16 741 753 730 740 14,700
2026/01/15 728 749 728 748 22,000
2026/01/14 709 741 709 728 16,800
2026/01/13 709 720 698 707 14,900
2026/01/09 705 707 695 698 12,700
2026/01/08 716 716 703 704 13,600
2026/01/07 712 725 710 715 21,400
2026/01/06 741 744 710 723 27,800
2026/01/05 681 742 681 742 53,100
2025/12/30 678 685 668 680 15,300
2025/12/29 668 698 662 678 22,900
2025/12/26 666 666 656 660 15,300
2025/12/25 675 675 651 656 15,100
2025/12/24 660 676 660 670 16,500
2025/12/23 647 655 647 648 5,600
2025/12/22 651 651 641 646 5,600
2025/12/19 638 648 633 643 9,200
2025/12/18 630 644 630 635 7,400
2025/12/17 653 653 630 630 10,400
2025/12/16 620 660 617 644 26,200
2025/12/15 616 618 613 613 4,300
2025/12/12 618 619 613 615 9,600
2025/12/11 611 617 605 617 7,300
2025/12/10 621 622 600 614 8,900
2025/12/09 612 617 611 611 5,300
2025/12/08 615 616 601 616 15,500
2025/12/05 621 621 605 613 4,300
2025/12/04 617 621 611 620 7,700
2025/12/03 618 625 596 619 21,800
2025/12/02 627 644 612 612 11,400
2025/12/01 643 659 621 631 14,500
2025/11/28 625 638 610 638 24,500
2025/11/27 620 630 617 624 7,600
2025/11/26 619 630 617 618 6,100
2025/11/25 640 640 625 625 7,300
2025/11/21 600 617 596 617 17,100
2025/11/20 617 629 609 619 13,600
2025/11/19 635 635 600 615 9,600
2025/11/18 650 650 623 625 21,300
2025/11/17 642 650 620 648 58,100
2025/11/14 585 617 585 602 19,900
2025/11/13 584 597 575 592 7,100
2025/11/12 582 587 580 581 2,700
2025/11/11 584 584 578 582 1,500
2025/11/10 578 587 571 585 5,400
2025/11/07 582 591 572 574 3,900
2025/11/06 577 588 576 582 3,000
2025/11/05 571 576 564 569 3,000
2025/11/04 575 580 561 574 7,500
2025/10/31 568 578 568 574 3,400
2025/10/30 567 583 559 568 10,900
2025/10/29 592 594 565 567 12,500
2025/10/28 626 626 592 592 9,800
2025/10/27 606 640 606 626 17,700
2025/10/24 589 621 585 605 18,600
2025/10/23 583 584 578 584 13,400
2025/10/22 576 583 572 576 7,700
2025/10/21 574 578 572 575 4,200

このページの先頭へ