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

三菱化工機(6331)の株価時系列情報

三菱化工機(6331)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
2024/03/28 3,995 4,105 3,995 4,055 45,600
2024/03/27 4,050 4,135 4,030 4,035 82,800
2024/03/26 4,010 4,055 3,980 4,045 30,100
2024/03/25 4,015 4,070 3,985 3,985 52,200
2024/03/22 4,085 4,110 4,030 4,035 62,900
2024/03/21 4,100 4,125 4,055 4,085 55,500
2024/03/19 3,980 4,050 3,950 4,050 60,000
2024/03/18 4,035 4,175 3,985 3,990 131,000
2024/03/15 3,900 3,990 3,885 3,910 59,300
2024/03/14 3,850 3,945 3,835 3,925 69,500
2024/03/13 3,940 3,945 3,790 3,835 74,000
2024/03/12 3,785 3,880 3,710 3,870 128,500
2024/03/11 3,990 4,000 3,745 3,785 171,500
2024/03/08 4,000 4,085 3,990 4,060 60,300
2024/03/07 4,165 4,170 3,995 4,005 102,200
2024/03/06 4,090 4,145 4,050 4,130 96,400
2024/03/05 3,970 4,130 3,960 4,105 211,400
2024/03/04 3,950 3,955 3,860 3,875 73,900
2024/03/01 3,950 3,960 3,855 3,920 93,800
2024/02/29 3,790 3,920 3,770 3,905 82,100
2024/02/28 3,800 3,800 3,730 3,790 45,400
2024/02/27 3,800 3,885 3,770 3,775 67,100
2024/02/26 3,760 3,815 3,745 3,780 65,400
2024/02/22 3,750 3,750 3,690 3,715 71,800
2024/02/21 3,730 3,765 3,700 3,715 62,800
2024/02/20 3,845 3,845 3,740 3,755 74,000
2024/02/19 3,775 3,855 3,760 3,850 83,600
2024/02/16 3,565 3,760 3,545 3,725 124,700
2024/02/15 3,600 3,615 3,510 3,550 60,300
2024/02/14 3,575 3,635 3,530 3,550 69,500
2024/02/13 3,535 3,620 3,470 3,605 110,900
2024/02/09 3,545 3,575 3,445 3,465 190,400
2024/02/08 3,650 3,655 3,550 3,585 166,800
2024/02/07 3,755 3,770 3,680 3,685 65,900
2024/02/06 3,805 3,860 3,770 3,770 61,600
2024/02/05 3,775 3,840 3,740 3,790 93,000
2024/02/02 3,875 3,875 3,735 3,740 177,100
2024/02/01 4,000 4,060 3,870 3,895 376,500
2024/01/31 3,540 3,675 3,515 3,635 119,100
2024/01/30 3,560 3,560 3,485 3,525 58,000
2024/01/29 3,515 3,525 3,485 3,520 38,100
2024/01/26 3,515 3,530 3,455 3,455 49,300
2024/01/25 3,445 3,530 3,440 3,515 35,900
2024/01/24 3,505 3,505 3,420 3,445 90,500
2024/01/23 3,570 3,625 3,490 3,505 94,300
2024/01/22 3,525 3,610 3,510 3,560 169,500
2024/01/19 3,395 3,465 3,390 3,465 77,300
2024/01/18 3,345 3,410 3,340 3,385 29,600
2024/01/17 3,365 3,430 3,340 3,340 50,300
2024/01/16 3,400 3,400 3,335 3,340 40,100
2024/01/15 3,310 3,405 3,310 3,395 53,800
2024/01/12 3,330 3,340 3,290 3,310 45,600
2024/01/11 3,380 3,415 3,345 3,350 61,500
2024/01/10 3,350 3,385 3,325 3,345 61,300
2024/01/09 3,230 3,345 3,230 3,345 66,600
2024/01/05 3,260 3,260 3,205 3,205 49,700
2024/01/04 3,245 3,270 3,180 3,260 55,400
2023/12/29 3,255 3,275 3,215 3,255 47,200
2023/12/28 3,230 3,280 3,210 3,265 45,500
2023/12/27 3,330 3,335 3,240 3,255 87,300
2023/12/26 3,245 3,330 3,215 3,315 141,900
2023/12/25 3,140 3,245 3,125 3,245 82,400
2023/12/22 3,110 3,145 3,075 3,090 35,200
2023/12/21 3,130 3,160 3,065 3,065 55,400
2023/12/20 3,010 3,190 3,010 3,160 126,600
2023/12/19 2,918 2,963 2,881 2,958 56,400
2023/12/18 2,866 2,887 2,827 2,884 75,400
2023/12/15 2,921 2,950 2,902 2,910 48,900
2023/12/14 3,000 3,005 2,908 2,922 36,900
2023/12/13 2,978 3,015 2,958 2,999 39,400
2023/12/12 3,080 3,080 2,971 2,980 36,300
2023/12/11 3,025 3,050 3,000 3,050 36,900
2023/12/08 2,964 3,020 2,950 2,990 92,400
2023/12/07 3,100 3,130 3,040 3,055 54,500
2023/12/06 3,100 3,160 3,100 3,145 33,700
2023/12/05 3,160 3,175 3,070 3,100 73,300
2023/12/04 3,215 3,215 3,165 3,180 27,700
2023/12/01 3,325 3,350 3,200 3,215 71,000
2023/11/30 3,300 3,310 3,250 3,285 47,000
2023/11/29 3,200 3,320 3,195 3,270 96,300
2023/11/28 3,200 3,225 3,175 3,200 31,400
2023/11/27 3,250 3,265 3,170 3,170 68,700
2023/11/24 3,215 3,250 3,190 3,225 93,400
2023/11/22 3,085 3,185 3,075 3,165 59,400
2023/11/21 3,070 3,105 3,040 3,090 31,500
2023/11/20 3,055 3,140 3,050 3,050 66,500
2023/11/17 2,926 3,050 2,926 3,050 53,900
2023/11/16 3,005 3,005 2,937 2,953 38,900
2023/11/15 3,010 3,045 2,989 3,000 50,300
2023/11/14 2,981 3,020 2,966 2,999 50,100
2023/11/13 2,948 2,976 2,932 2,964 30,100
2023/11/10 2,889 2,955 2,863 2,955 40,600
2023/11/09 2,850 2,902 2,816 2,895 37,800
2023/11/08 2,907 2,923 2,821 2,827 56,100
2023/11/07 2,940 3,005 2,922 2,929 61,600
2023/11/06 2,970 2,987 2,933 2,935 49,500
2023/11/02 3,020 3,050 2,925 2,966 84,900
2023/11/01 3,045 3,085 2,912 2,996 252,100
2023/10/31 2,666 2,693 2,636 2,693 21,500
2023/10/30 2,702 2,704 2,657 2,669 61,200
2023/10/27 2,663 2,717 2,663 2,717 25,300
2023/10/26 2,670 2,681 2,631 2,635 23,200
2023/10/25 2,662 2,687 2,660 2,665 14,300
2023/10/24 2,632 2,653 2,575 2,645 32,200
2023/10/23 2,695 2,702 2,649 2,649 16,600
2023/10/20 2,675 2,710 2,653 2,695 15,700
2023/10/19 2,725 2,725 2,675 2,681 16,000
2023/10/18 2,724 2,736 2,701 2,730 16,800
2023/10/17 2,705 2,736 2,694 2,709 9,000
2023/10/16 2,694 2,720 2,658 2,697 21,700
2023/10/13 2,747 2,750 2,702 2,708 17,200
2023/10/12 2,724 2,763 2,724 2,757 16,800
2023/10/11 2,765 2,767 2,737 2,755 16,200
2023/10/10 2,764 2,766 2,742 2,757 20,800
2023/10/06 2,645 2,693 2,639 2,674 29,000
2023/10/05 2,610 2,635 2,599 2,635 32,000
2023/10/04 2,603 2,628 2,558 2,568 42,800
2023/10/03 2,733 2,733 2,651 2,651 36,400
2023/10/02 2,775 2,821 2,752 2,756 25,400
2023/09/29 2,824 2,855 2,767 2,774 37,600
2023/09/28 2,845 2,883 2,820 2,830 40,700
2023/09/27 2,800 2,850 2,775 2,850 31,500
2023/09/26 2,844 2,844 2,804 2,820 22,700
2023/09/25 2,863 2,866 2,832 2,847 14,800
2023/09/22 2,832 2,857 2,805 2,845 32,500
2023/09/21 2,868 2,897 2,832 2,838 37,500
2023/09/20 2,872 2,918 2,830 2,850 45,800
2023/09/19 2,845 2,855 2,814 2,855 37,200
2023/09/15 2,831 2,884 2,822 2,837 71,600
2023/09/14 2,798 2,822 2,788 2,817 31,800
2023/09/13 2,781 2,801 2,769 2,783 24,100
2023/09/12 2,780 2,792 2,766 2,788 17,600
2023/09/11 2,768 2,798 2,756 2,771 20,300
2023/09/08 2,783 2,799 2,758 2,768 30,200
2023/09/07 2,822 2,824 2,796 2,798 29,800
2023/09/06 2,808 2,838 2,800 2,832 46,400
2023/09/05 2,804 2,809 2,783 2,805 29,000
2023/09/04 2,779 2,803 2,764 2,798 35,400
2023/09/01 2,750 2,772 2,734 2,770 47,700
2023/08/31 2,725 2,750 2,725 2,730 14,000
2023/08/30 2,749 2,764 2,733 2,739 32,200
2023/08/29 2,772 2,778 2,750 2,750 22,000
2023/08/28 2,750 2,779 2,750 2,772 19,600
2023/08/25 2,759 2,760 2,724 2,743 25,400
2023/08/24 2,741 2,794 2,741 2,782 47,700
2023/08/23 2,689 2,763 2,689 2,741 40,100
2023/08/22 2,697 2,700 2,663 2,690 21,300
2023/08/21 2,642 2,683 2,642 2,675 25,100
2023/08/18 2,601 2,650 2,600 2,635 31,600
2023/08/17 2,610 2,620 2,570 2,620 32,200
2023/08/16 2,678 2,678 2,630 2,632 21,300
2023/08/15 2,666 2,693 2,658 2,691 13,000
2023/08/14 2,682 2,708 2,656 2,666 26,000
2023/08/10 2,650 2,683 2,639 2,674 17,800
2023/08/09 2,630 2,650 2,615 2,650 14,900
2023/08/08 2,657 2,679 2,634 2,634 18,100
2023/08/07 2,623 2,672 2,613 2,657 34,700
2023/08/04 2,609 2,650 2,604 2,629 39,100
2023/08/03 2,646 2,646 2,625 2,636 55,300
2023/08/02 2,700 2,725 2,667 2,677 44,000
2023/08/01 2,706 2,725 2,650 2,715 89,800
2023/07/31 2,750 2,770 2,734 2,756 42,100
2023/07/28 2,725 2,727 2,688 2,717 34,100
2023/07/27 2,739 2,739 2,713 2,734 26,200
2023/07/26 2,736 2,764 2,713 2,744 45,000
2023/07/25 2,716 2,726 2,707 2,724 19,300
2023/07/24 2,705 2,718 2,695 2,716 13,300
2023/07/21 2,693 2,702 2,675 2,685 31,000
2023/07/20 2,719 2,726 2,692 2,702 22,300
2023/07/19 2,711 2,733 2,697 2,719 37,300
2023/07/18 2,630 2,675 2,630 2,673 18,200
2023/07/14 2,656 2,664 2,619 2,637 24,600
2023/07/13 2,634 2,682 2,601 2,651 46,300
2023/07/12 2,651 2,656 2,615 2,621 39,200
2023/07/11 2,685 2,719 2,659 2,660 47,800
2023/07/10 2,700 2,720 2,682 2,693 38,300
2023/07/07 2,710 2,716 2,653 2,700 58,900
2023/07/06 2,757 2,757 2,716 2,730 47,300
2023/07/05 2,764 2,776 2,732 2,750 27,200
2023/07/04 2,785 2,787 2,753 2,766 56,600
2023/07/03 2,800 2,809 2,777 2,805 51,400
2023/06/30 2,775 2,793 2,751 2,770 49,500
2023/06/29 2,771 2,797 2,750 2,755 51,200
2023/06/28 2,753 2,767 2,736 2,767 35,100
2023/06/27 2,769 2,769 2,678 2,726 97,900
2023/06/26 2,762 2,816 2,710 2,768 88,400
2023/06/23 2,790 2,805 2,754 2,771 43,700
2023/06/22 2,820 2,847 2,780 2,784 67,200
2023/06/21 2,845 2,856 2,783 2,806 104,000
2023/06/20 2,907 2,907 2,816 2,850 72,600
2023/06/19 2,779 2,926 2,779 2,885 197,600
2023/06/16 2,750 2,750 2,713 2,742 37,700
2023/06/15 2,759 2,772 2,721 2,744 55,200
2023/06/14 2,721 2,776 2,720 2,757 90,200
2023/06/13 2,772 2,776 2,721 2,721 100,000
2023/06/12 2,779 2,792 2,705 2,763 139,100
2023/06/09 2,807 2,807 2,731 2,755 139,900
2023/06/08 2,869 2,914 2,740 2,780 267,300
2023/06/07 2,749 2,884 2,729 2,859 366,800
2023/06/06 2,500 2,627 2,465 2,615 105,700

このページの先頭へ