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 |
---|---|---|---|---|---|
2022/12/30 | 591 | 592 | 589 | 589 | 1,900 |
2022/12/29 | 592 | 596 | 589 | 592 | 2,400 |
2022/12/28 | 593 | 600 | 590 | 592 | 4,200 |
2022/12/27 | 596 | 602 | 592 | 600 | 3,800 |
2022/12/26 | 594 | 600 | 594 | 597 | 2,100 |
2022/12/23 | 597 | 599 | 595 | 599 | 1,700 |
2022/12/22 | 598 | 600 | 590 | 596 | 6,000 |
2022/12/21 | 591 | 602 | 591 | 597 | 2,500 |
2022/12/20 | 604 | 605 | 583 | 586 | 17,600 |
2022/12/19 | 604 | 614 | 600 | 603 | 10,300 |
2022/12/16 | 617 | 617 | 611 | 611 | 2,200 |
2022/12/15 | 625 | 629 | 617 | 617 | 2,600 |
2022/12/14 | 627 | 627 | 625 | 625 | 2,500 |
2022/12/13 | 615 | 624 | 615 | 624 | 1,100 |
2022/12/12 | 620 | 634 | 615 | 615 | 2,300 |
2022/12/09 | 608 | 629 | 608 | 624 | 8,700 |
2022/12/08 | 608 | 609 | 606 | 606 | 1,700 |
2022/12/07 | 613 | 613 | 601 | 608 | 5,100 |
2022/12/06 | 612 | 616 | 604 | 604 | 5,300 |
2022/12/05 | 614 | 619 | 610 | 612 | 4,100 |
2022/12/02 | 605 | 620 | 605 | 613 | 25,700 |
2022/12/01 | 626 | 633 | 624 | 625 | 900 |
2022/11/30 | 627 | 637 | 621 | 628 | 2,400 |
2022/11/29 | 631 | 631 | 627 | 627 | 3,000 |
2022/11/28 | 636 | 636 | 625 | 626 | 1,500 |
2022/11/25 | 631 | 641 | 631 | 640 | 11,100 |
2022/11/24 | 623 | 634 | 623 | 631 | 3,800 |
2022/11/22 | 626 | 635 | 626 | 628 | 2,200 |
2022/11/21 | 631 | 638 | 619 | 630 | 11,000 |
2022/11/18 | 617 | 618 | 613 | 613 | 13,500 |
2022/11/17 | 624 | 629 | 620 | 620 | 2,200 |
2022/11/16 | 629 | 629 | 624 | 624 | 3,100 |
2022/11/15 | 620 | 625 | 619 | 624 | 4,300 |
2022/11/14 | 622 | 627 | 620 | 621 | 4,100 |
2022/11/11 | 627 | 628 | 621 | 624 | 4,300 |
2022/11/10 | 629 | 632 | 625 | 625 | 7,300 |
2022/11/09 | 626 | 627 | 610 | 625 | 7,100 |
2022/11/08 | 623 | 633 | 618 | 625 | 4,800 |
2022/11/07 | 643 | 643 | 618 | 627 | 6,500 |
2022/11/04 | 619 | 646 | 618 | 636 | 7,800 |
2022/11/02 | 632 | 632 | 619 | 619 | 4,100 |
2022/11/01 | 648 | 648 | 619 | 639 | 9,800 |
2022/10/31 | 661 | 662 | 643 | 645 | 8,400 |
2022/10/28 | 665 | 670 | 660 | 660 | 7,000 |
2022/10/27 | 670 | 675 | 660 | 670 | 4,800 |
2022/10/26 | 661 | 675 | 657 | 674 | 17,300 |
2022/10/25 | 649 | 679 | 649 | 667 | 36,500 |
2022/10/24 | 655 | 669 | 645 | 651 | 14,800 |
2022/10/21 | 665 | 665 | 650 | 652 | 13,000 |
2022/10/20 | 644 | 679 | 643 | 670 | 18,900 |
2022/10/19 | 636 | 648 | 636 | 648 | 3,200 |
2022/10/18 | 627 | 648 | 625 | 639 | 8,200 |
2022/10/17 | 625 | 629 | 620 | 625 | 3,300 |
2022/10/14 | 626 | 627 | 615 | 620 | 13,100 |
2022/10/13 | 618 | 629 | 604 | 621 | 20,700 |
2022/10/12 | 655 | 655 | 619 | 619 | 22,100 |
2022/10/11 | 690 | 713 | 638 | 638 | 160,200 |
2022/10/07 | 612 | 684 | 612 | 659 | 51,900 |
2022/10/06 | 616 | 625 | 614 | 625 | 3,500 |
2022/10/05 | 621 | 630 | 616 | 616 | 2,400 |
2022/10/04 | 636 | 636 | 611 | 628 | 8,800 |
2022/10/03 | 600 | 630 | 600 | 630 | 9,500 |
2022/09/30 | 604 | 629 | 580 | 602 | 20,200 |
2022/09/29 | 620 | 620 | 603 | 609 | 4,500 |
2022/09/28 | 613 | 617 | 611 | 612 | 6,200 |
2022/09/27 | 618 | 618 | 614 | 615 | 3,900 |
2022/09/26 | 615 | 618 | 612 | 618 | 7,100 |
2022/09/22 | 615 | 615 | 614 | 615 | 3,200 |
2022/09/21 | 615 | 619 | 615 | 615 | 800 |
2022/09/20 | 619 | 619 | 615 | 616 | 1,900 |
2022/09/16 | 615 | 617 | 614 | 617 | 3,100 |
2022/09/15 | 617 | 618 | 615 | 618 | 1,900 |
2022/09/14 | 614 | 618 | 612 | 618 | 3,100 |
2022/09/13 | 609 | 616 | 609 | 615 | 4,200 |
2022/09/12 | 608 | 609 | 608 | 608 | 1,800 |
2022/09/09 | 607 | 611 | 607 | 608 | 3,700 |
2022/09/08 | 608 | 608 | 605 | 606 | 6,900 |
2022/09/07 | 608 | 608 | 605 | 606 | 2,800 |
2022/09/06 | 610 | 615 | 607 | 609 | 10,800 |
2022/09/05 | 609 | 612 | 608 | 608 | 2,700 |
2022/09/02 | 607 | 609 | 607 | 608 | 3,100 |
2022/09/01 | 613 | 613 | 609 | 610 | 4,000 |
2022/08/31 | 612 | 615 | 608 | 611 | 4,600 |
2022/08/30 | 606 | 614 | 605 | 608 | 4,900 |
2022/08/29 | 610 | 610 | 603 | 605 | 13,500 |
2022/08/26 | 610 | 614 | 609 | 610 | 3,100 |
2022/08/25 | 608 | 608 | 605 | 606 | 2,600 |
2022/08/24 | 611 | 611 | 603 | 608 | 9,700 |
2022/08/23 | 602 | 611 | 602 | 608 | 14,700 |
2022/08/22 | 607 | 607 | 602 | 604 | 6,500 |
2022/08/19 | 609 | 609 | 605 | 605 | 4,200 |
2022/08/18 | 604 | 608 | 602 | 606 | 6,100 |
2022/08/17 | 607 | 608 | 603 | 605 | 9,400 |
2022/08/16 | 602 | 609 | 600 | 604 | 12,300 |
2022/08/15 | 608 | 608 | 600 | 600 | 7,200 |
2022/08/12 | 603 | 610 | 601 | 605 | 5,400 |
2022/08/10 | 603 | 610 | 602 | 603 | 5,400 |
2022/08/09 | 605 | 605 | 600 | 600 | 10,600 |
2022/08/08 | 614 | 614 | 602 | 607 | 5,900 |
2022/08/05 | 618 | 620 | 598 | 614 | 27,200 |
2022/08/04 | 635 | 715 | 616 | 616 | 441,700 |
2022/08/03 | 618 | 618 | 615 | 615 | 800 |
2022/08/02 | 624 | 626 | 622 | 625 | 4,200 |
2022/08/01 | 625 | 625 | 618 | 622 | 2,000 |
2022/07/29 | 625 | 630 | 625 | 627 | 6,200 |
2022/07/28 | 629 | 629 | 620 | 625 | 2,600 |
2022/07/27 | 620 | 628 | 620 | 627 | 8,500 |
2022/07/26 | 613 | 620 | 611 | 620 | 1,900 |
2022/07/25 | 607 | 619 | 607 | 617 | 4,100 |
2022/07/22 | 606 | 611 | 605 | 608 | 2,300 |
2022/07/21 | 610 | 614 | 606 | 610 | 4,100 |
2022/07/20 | 605 | 613 | 605 | 610 | 2,000 |
2022/07/19 | 612 | 615 | 603 | 604 | 5,600 |
2022/07/15 | 622 | 622 | 610 | 615 | 9,600 |
2022/07/14 | 624 | 634 | 619 | 622 | 2,800 |
2022/07/13 | 619 | 634 | 617 | 621 | 8,500 |
2022/07/12 | 626 | 626 | 613 | 618 | 1,800 |
2022/07/11 | 626 | 628 | 615 | 623 | 6,700 |
2022/07/08 | 622 | 635 | 619 | 625 | 16,300 |
2022/07/07 | 619 | 623 | 613 | 619 | 10,600 |
2022/07/06 | 612 | 617 | 602 | 609 | 6,600 |
2022/07/05 | 622 | 622 | 614 | 614 | 2,200 |
2022/07/04 | 606 | 622 | 604 | 622 | 7,700 |
2022/07/01 | 601 | 609 | 601 | 606 | 9,500 |
2022/06/30 | 604 | 607 | 595 | 604 | 9,500 |
2022/06/29 | 610 | 614 | 600 | 607 | 5,500 |
2022/06/28 | 598 | 624 | 598 | 620 | 23,700 |
2022/06/27 | 595 | 607 | 595 | 598 | 9,100 |
2022/06/24 | 596 | 596 | 585 | 593 | 6,900 |
2022/06/23 | 590 | 597 | 589 | 594 | 3,200 |
2022/06/22 | 595 | 595 | 587 | 593 | 2,700 |
2022/06/21 | 592 | 596 | 581 | 587 | 15,100 |
2022/06/20 | 592 | 592 | 582 | 592 | 5,100 |
2022/06/17 | 576 | 592 | 572 | 592 | 7,700 |
2022/06/16 | 570 | 587 | 570 | 587 | 7,400 |
2022/06/15 | 584 | 589 | 571 | 575 | 7,300 |
2022/06/14 | 575 | 598 | 564 | 586 | 19,900 |
2022/06/13 | 600 | 601 | 575 | 580 | 35,500 |
2022/06/10 | 606 | 617 | 606 | 617 | 6,200 |
2022/06/09 | 613 | 616 | 600 | 606 | 15,500 |
2022/06/08 | 605 | 627 | 603 | 612 | 20,800 |
2022/06/07 | 591 | 616 | 591 | 606 | 30,100 |
2022/06/06 | 581 | 619 | 579 | 597 | 35,000 |
2022/06/03 | 580 | 600 | 574 | 580 | 54,500 |
2022/06/02 | 572 | 584 | 571 | 577 | 13,600 |
2022/06/01 | 569 | 579 | 568 | 579 | 6,200 |
2022/05/31 | 563 | 573 | 561 | 565 | 14,600 |
2022/05/30 | 565 | 568 | 561 | 564 | 8,000 |
2022/05/27 | 571 | 571 | 560 | 562 | 9,000 |
2022/05/26 | 567 | 570 | 561 | 561 | 7,200 |
2022/05/25 | 590 | 596 | 561 | 565 | 45,100 |
2022/05/24 | 586 | 619 | 576 | 592 | 84,100 |
2022/05/23 | 592 | 593 | 577 | 580 | 17,400 |
2022/05/20 | 574 | 590 | 568 | 574 | 12,100 |
2022/05/19 | 570 | 586 | 565 | 575 | 43,400 |
2022/05/18 | 579 | 596 | 560 | 589 | 90,400 |
2022/05/17 | 567 | 578 | 563 | 576 | 9,800 |
2022/05/16 | 582 | 582 | 567 | 570 | 23,400 |
2022/05/13 | 565 | 580 | 560 | 575 | 33,600 |
2022/05/12 | 585 | 593 | 560 | 560 | 36,100 |
2022/05/11 | 595 | 598 | 569 | 585 | 35,200 |
2022/05/10 | 591 | 596 | 576 | 594 | 35,300 |
2022/05/09 | 611 | 618 | 585 | 594 | 65,900 |
2022/05/06 | 633 | 637 | 606 | 611 | 122,100 |
2022/05/02 | 640 | 670 | 632 | 642 | 149,300 |
2022/04/28 | 684 | 700 | 630 | 652 | 283,200 |
2022/04/27 | 744 | 774 | 682 | 686 | 533,500 |
2022/04/26 | 761 | 787 | 693 | 745 | 913,900 |
2022/04/25 | 900 | 947 | 795 | 806 | 1,432,100 |
2022/04/22 | 929 | 1,015 | 820 | 945 | 2,606,100 |
2022/04/21 | 869 | 869 | 869 | 869 | 32,800 |
2022/04/20 | 675 | 719 | 661 | 719 | 253,800 |
2022/04/19 | 526 | 619 | 526 | 619 | 165,000 |
2022/04/18 | 520 | 520 | 519 | 519 | 1,400 |
2022/04/15 | 516 | 516 | 515 | 516 | 900 |
2022/04/14 | 515 | 520 | 515 | 515 | 2,500 |
2022/04/13 | 518 | 518 | 515 | 515 | 700 |
2022/04/12 | 515 | 516 | 514 | 515 | 1,500 |
2022/04/11 | 520 | 520 | 515 | 515 | 700 |
2022/04/08 | 519 | 519 | 515 | 515 | 3,000 |
2022/04/07 | 520 | 520 | 516 | 516 | 4,000 |
2022/04/06 | 518 | 521 | 517 | 517 | 1,500 |
2022/04/05 | 519 | 525 | 516 | 518 | 3,700 |
2022/04/04 | 530 | 530 | 517 | 521 | 3,700 |
2022/04/01 | 530 | 530 | 530 | 530 | 600 |
2022/03/31 | 535 | 535 | 529 | 529 | 700 |
2022/03/30 | 536 | 536 | 528 | 529 | 700 |
2022/03/29 | 543 | 543 | 534 | 536 | 2,400 |
2022/03/28 | 543 | 543 | 535 | 535 | 4,100 |
2022/03/25 | 536 | 548 | 527 | 539 | 7,700 |
2022/03/24 | 526 | 538 | 525 | 535 | 4,200 |
2022/03/23 | 526 | 531 | 526 | 530 | 4,700 |
2022/03/22 | 538 | 540 | 528 | 531 | 7,300 |
2022/03/18 | 526 | 534 | 526 | 534 | 4,600 |
2022/03/17 | 529 | 529 | 522 | 529 | 1,900 |
2022/03/16 | 537 | 544 | 511 | 527 | 6,300 |
2022/03/15 | 542 | 547 | 539 | 539 | 900 |
2022/03/14 | 557 | 557 | 535 | 545 | 2,400 |
2022/03/11 | 525 | 555 | 520 | 555 | 3,800 |
2022/03/10 | 514 | 531 | 514 | 524 | 4,400 |
2022/03/09 | 509 | 529 | 504 | 512 | 7,300 |
2022/03/08 | 525 | 533 | 510 | 510 | 10,000 |
2022/03/07 | 532 | 545 | 512 | 521 | 15,600 |
2022/03/04 | 501 | 579 | 501 | 522 | 42,100 |
2022/03/03 | 503 | 503 | 501 | 501 | 2,300 |
2022/03/02 | 505 | 505 | 500 | 501 | 3,200 |
2022/03/01 | 507 | 507 | 503 | 506 | 2,300 |
2022/02/28 | 500 | 506 | 500 | 504 | 2,200 |
2022/02/25 | 498 | 502 | 498 | 502 | 4,400 |
2022/02/24 | 500 | 504 | 497 | 498 | 4,600 |
2022/02/22 | 506 | 508 | 496 | 502 | 8,300 |
2022/02/21 | 517 | 517 | 507 | 511 | 5,400 |
2022/02/18 | 517 | 517 | 513 | 517 | 1,600 |
2022/02/17 | 519 | 521 | 517 | 517 | 2,100 |
2022/02/16 | 519 | 524 | 519 | 523 | 2,400 |
2022/02/15 | 521 | 528 | 518 | 523 | 1,000 |
2022/02/14 | 524 | 528 | 523 | 523 | 900 |
2022/02/10 | 518 | 529 | 518 | 528 | 1,800 |
2022/02/09 | 516 | 518 | 512 | 518 | 1,700 |
2022/02/08 | 518 | 518 | 514 | 515 | 1,700 |
2022/02/07 | 528 | 529 | 516 | 516 | 2,200 |
2022/02/04 | 529 | 529 | 522 | 525 | 800 |
2022/02/03 | 515 | 522 | 515 | 522 | 1,600 |
2022/02/02 | 510 | 515 | 510 | 515 | 900 |
2022/02/01 | 510 | 510 | 510 | 510 | 900 |
2022/01/31 | 515 | 515 | 505 | 510 | 2,000 |
2022/01/28 | 510 | 510 | 505 | 505 | 1,900 |
2022/01/27 | 521 | 524 | 501 | 501 | 35,100 |
2022/01/26 | 511 | 520 | 510 | 512 | 2,200 |
2022/01/25 | 521 | 521 | 511 | 516 | 8,500 |
2022/01/24 | 535 | 535 | 526 | 529 | 2,300 |
2022/01/21 | 538 | 540 | 535 | 538 | 2,900 |
2022/01/20 | 538 | 542 | 538 | 539 | 1,300 |
2022/01/19 | 540 | 542 | 538 | 538 | 1,800 |
2022/01/18 | 555 | 560 | 548 | 550 | 4,000 |
2022/01/17 | 569 | 571 | 555 | 555 | 3,300 |
2022/01/14 | 566 | 571 | 559 | 569 | 1,200 |
2022/01/13 | 577 | 577 | 571 | 575 | 1,700 |
2022/01/12 | 557 | 577 | 557 | 577 | 4,700 |
2022/01/11 | 544 | 560 | 541 | 560 | 4,100 |
2022/01/07 | 551 | 564 | 537 | 540 | 12,500 |
2022/01/06 | 555 | 556 | 540 | 548 | 2,000 |
2022/01/05 | 557 | 562 | 556 | 558 | 5,100 |
2022/01/04 | 548 | 557 | 544 | 557 | 4,000 |