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 |
|---|---|---|---|---|---|
| 2026/06/26 | 3,875 | 3,895 | 3,745 | 3,830 | 188,200 |
| 2026/06/25 | 3,890 | 3,975 | 3,810 | 3,930 | 118,000 |
| 2026/06/24 | 3,880 | 3,945 | 3,770 | 3,840 | 164,600 |
| 2026/06/23 | 4,160 | 4,180 | 3,880 | 3,880 | 166,500 |
| 2026/06/22 | 4,000 | 4,145 | 3,980 | 4,145 | 163,600 |
| 2026/06/19 | 4,080 | 4,090 | 3,950 | 3,995 | 110,400 |
| 2026/06/18 | 4,100 | 4,120 | 4,010 | 4,010 | 154,000 |
| 2026/06/17 | 3,900 | 4,100 | 3,900 | 4,100 | 266,000 |
| 2026/06/16 | 3,840 | 3,910 | 3,825 | 3,910 | 187,500 |
| 2026/06/15 | 3,795 | 3,840 | 3,730 | 3,840 | 176,200 |
| 2026/06/12 | 3,680 | 3,740 | 3,635 | 3,660 | 180,800 |
| 2026/06/11 | 3,555 | 3,645 | 3,515 | 3,615 | 189,100 |
| 2026/06/10 | 3,500 | 3,720 | 3,470 | 3,615 | 304,700 |
| 2026/06/09 | 3,620 | 3,665 | 3,500 | 3,560 | 225,700 |
| 2026/06/08 | 3,470 | 3,590 | 3,445 | 3,500 | 189,900 |
| 2026/06/05 | 3,465 | 3,635 | 3,465 | 3,610 | 329,800 |
| 2026/06/04 | 3,655 | 3,720 | 3,455 | 3,460 | 470,800 |
| 2026/06/03 | 3,455 | 3,680 | 3,425 | 3,640 | 498,700 |
| 2026/06/02 | 3,450 | 3,450 | 3,300 | 3,425 | 252,100 |
| 2026/06/01 | 3,590 | 3,590 | 3,465 | 3,485 | 172,500 |
| 2026/05/29 | 3,690 | 3,690 | 3,590 | 3,590 | 152,200 |
| 2026/05/28 | 3,650 | 3,705 | 3,585 | 3,660 | 282,400 |
| 2026/05/27 | 3,790 | 3,800 | 3,630 | 3,665 | 259,000 |
| 2026/05/26 | 3,560 | 3,855 | 3,550 | 3,790 | 501,700 |
| 2026/05/25 | 3,425 | 3,525 | 3,420 | 3,490 | 198,000 |
| 2026/05/22 | 3,550 | 3,560 | 3,390 | 3,400 | 219,000 |
| 2026/05/21 | 3,485 | 3,560 | 3,470 | 3,495 | 273,600 |
| 2026/05/20 | 3,585 | 3,610 | 3,365 | 3,440 | 357,500 |
| 2026/05/19 | 3,840 | 3,880 | 3,550 | 3,625 | 426,100 |
| 2026/05/18 | 3,600 | 3,845 | 3,545 | 3,845 | 945,300 |
| 2026/05/15 | 3,375 | 3,675 | 3,270 | 3,660 | 816,000 |
| 2026/05/14 | 3,380 | 3,385 | 3,290 | 3,305 | 219,700 |
| 2026/05/13 | 3,295 | 3,345 | 3,255 | 3,320 | 187,100 |
| 2026/05/12 | 3,320 | 3,350 | 3,270 | 3,310 | 239,700 |
| 2026/05/11 | 3,260 | 3,320 | 3,260 | 3,285 | 121,700 |
| 2026/05/08 | 3,265 | 3,295 | 3,210 | 3,275 | 178,800 |
| 2026/05/07 | 3,330 | 3,345 | 3,270 | 3,285 | 197,000 |
| 2026/05/01 | 3,220 | 3,310 | 3,200 | 3,260 | 280,000 |
| 2026/04/30 | 3,190 | 3,225 | 3,115 | 3,180 | 222,700 |
| 2026/04/28 | 3,260 | 3,280 | 3,180 | 3,205 | 205,200 |
| 2026/04/27 | 3,205 | 3,320 | 3,195 | 3,285 | 315,400 |
| 2026/04/24 | 3,160 | 3,235 | 3,130 | 3,210 | 261,300 |
| 2026/04/23 | 3,050 | 3,185 | 3,040 | 3,180 | 346,100 |
| 2026/04/22 | 3,030 | 3,065 | 2,993 | 3,055 | 205,000 |
| 2026/04/21 | 3,045 | 3,065 | 3,020 | 3,035 | 134,600 |
| 2026/04/20 | 3,055 | 3,065 | 3,020 | 3,045 | 122,100 |
| 2026/04/17 | 3,060 | 3,060 | 3,005 | 3,030 | 146,900 |
| 2026/04/16 | 3,045 | 3,075 | 3,020 | 3,075 | 190,200 |
| 2026/04/15 | 3,150 | 3,150 | 3,005 | 3,045 | 241,600 |
| 2026/04/14 | 3,130 | 3,140 | 3,080 | 3,090 | 206,300 |
| 2026/04/13 | 3,150 | 3,175 | 3,075 | 3,120 | 243,500 |
| 2026/04/10 | 3,205 | 3,255 | 3,175 | 3,185 | 230,800 |
| 2026/04/09 | 3,235 | 3,235 | 3,140 | 3,170 | 205,100 |
| 2026/04/08 | 3,215 | 3,240 | 3,185 | 3,235 | 253,200 |
| 2026/04/07 | 3,075 | 3,120 | 3,050 | 3,080 | 148,300 |
| 2026/04/06 | 3,055 | 3,105 | 3,055 | 3,075 | 106,200 |
| 2026/04/03 | 3,080 | 3,080 | 3,015 | 3,035 | 134,900 |
| 2026/03/27 | 3,120 | 3,150 | 3,070 | 3,120 | 228,100 |
| 2026/03/26 | 3,215 | 3,240 | 3,120 | 3,165 | 179,400 |
| 2026/03/25 | 3,195 | 3,245 | 3,175 | 3,210 | 208,300 |
| 2026/03/24 | 3,180 | 3,200 | 3,050 | 3,100 | 215,500 |
| 2026/03/23 | 3,110 | 3,120 | 2,990 | 3,040 | 350,900 |
| 2026/03/19 | 3,370 | 3,390 | 3,255 | 3,265 | 283,600 |
| 2026/03/18 | 3,315 | 3,465 | 3,295 | 3,465 | 288,500 |
| 2026/03/17 | 3,280 | 3,335 | 3,220 | 3,245 | 181,600 |
| 2026/03/16 | 3,230 | 3,310 | 3,200 | 3,245 | 253,000 |
| 2026/03/13 | 3,125 | 3,240 | 3,120 | 3,220 | 220,800 |
| 2026/03/12 | 3,235 | 3,305 | 3,205 | 3,235 | 233,800 |
| 2026/03/11 | 3,280 | 3,360 | 3,270 | 3,295 | 199,200 |
| 2026/03/10 | 3,210 | 3,360 | 3,200 | 3,270 | 295,500 |
| 2026/03/09 | 3,020 | 3,110 | 2,970 | 3,100 | 578,300 |
| 2026/03/06 | 3,215 | 3,320 | 3,190 | 3,300 | 361,300 |
| 2026/03/05 | 3,300 | 3,380 | 3,240 | 3,320 | 463,500 |
| 2026/03/04 | 3,315 | 3,345 | 3,055 | 3,160 | 886,500 |
| 2026/03/03 | 3,710 | 3,850 | 3,485 | 3,485 | 619,900 |
| 2026/03/02 | 3,735 | 3,775 | 3,630 | 3,725 | 351,500 |
| 2026/02/27 | 3,765 | 3,830 | 3,695 | 3,815 | 322,300 |
| 2026/02/26 | 3,740 | 3,850 | 3,705 | 3,720 | 359,900 |
| 2026/02/25 | 3,770 | 3,810 | 3,705 | 3,755 | 258,500 |
| 2026/02/24 | 3,970 | 3,970 | 3,750 | 3,790 | 442,200 |
| 2026/02/20 | 3,830 | 3,975 | 3,815 | 3,920 | 421,000 |
| 2026/02/19 | 3,695 | 3,870 | 3,610 | 3,820 | 519,000 |
| 2026/02/18 | 3,600 | 3,700 | 3,590 | 3,675 | 441,800 |
| 2026/02/17 | 3,525 | 3,560 | 3,475 | 3,540 | 274,400 |
| 2026/02/16 | 3,490 | 3,615 | 3,480 | 3,560 | 377,900 |
| 2026/02/13 | 3,560 | 3,570 | 3,400 | 3,490 | 442,700 |
| 2026/02/12 | 3,580 | 3,650 | 3,565 | 3,620 | 481,000 |
| 2026/02/10 | 3,530 | 3,580 | 3,450 | 3,565 | 964,500 |
| 2026/02/09 | 3,600 | 3,600 | 3,460 | 3,540 | 556,400 |
| 2026/02/06 | 3,320 | 3,520 | 3,280 | 3,520 | 445,300 |
| 2026/02/05 | 3,425 | 3,465 | 3,315 | 3,390 | 391,700 |
| 2026/02/04 | 3,350 | 3,475 | 3,330 | 3,465 | 404,200 |
| 2026/02/03 | 3,335 | 3,445 | 3,300 | 3,420 | 389,900 |
| 2026/02/02 | 3,205 | 3,450 | 3,170 | 3,335 | 702,700 |
| 2026/01/30 | 3,290 | 3,295 | 3,210 | 3,275 | 382,800 |
| 2026/01/29 | 3,315 | 3,315 | 3,240 | 3,280 | 189,200 |
| 2026/01/28 | 3,325 | 3,325 | 3,230 | 3,280 | 263,700 |
| 2026/01/27 | 3,340 | 3,350 | 3,270 | 3,350 | 138,300 |
| 2026/01/26 | 3,400 | 3,405 | 3,335 | 3,345 | 233,200 |
| 2026/01/23 | 3,435 | 3,520 | 3,425 | 3,445 | 234,700 |
| 2026/01/22 | 3,415 | 3,455 | 3,370 | 3,425 | 193,200 |
| 2026/01/21 | 3,350 | 3,440 | 3,350 | 3,405 | 188,400 |
| 2026/01/20 | 3,570 | 3,580 | 3,420 | 3,455 | 210,700 |
| 2026/01/19 | 3,590 | 3,640 | 3,505 | 3,550 | 285,300 |
| 2026/01/16 | 3,540 | 3,650 | 3,525 | 3,645 | 463,400 |
| 2026/01/15 | 3,515 | 3,560 | 3,450 | 3,525 | 372,800 |
| 2026/01/14 | 3,350 | 3,490 | 3,330 | 3,460 | 415,800 |
| 2026/01/13 | 3,380 | 3,380 | 3,270 | 3,320 | 312,200 |
| 2026/01/09 | 3,310 | 3,330 | 3,235 | 3,265 | 267,700 |
| 2026/01/08 | 3,355 | 3,380 | 3,310 | 3,310 | 222,900 |
| 2026/01/07 | 3,275 | 3,390 | 3,250 | 3,330 | 388,300 |
| 2026/01/06 | 3,250 | 3,335 | 3,215 | 3,260 | 283,500 |
| 2026/01/05 | 3,230 | 3,285 | 3,210 | 3,210 | 221,400 |
| 2025/12/30 | 3,270 | 3,290 | 3,220 | 3,225 | 140,100 |
| 2025/12/29 | 3,300 | 3,340 | 3,260 | 3,300 | 157,200 |
| 2025/12/26 | 3,370 | 3,380 | 3,245 | 3,275 | 255,700 |
| 2025/12/25 | 3,320 | 3,370 | 3,300 | 3,370 | 138,000 |
| 2025/12/24 | 3,340 | 3,370 | 3,305 | 3,305 | 124,800 |
| 2025/12/23 | 3,320 | 3,350 | 3,300 | 3,340 | 113,900 |
| 2025/12/22 | 3,290 | 3,385 | 3,270 | 3,350 | 275,700 |
| 2025/12/19 | 3,185 | 3,265 | 3,180 | 3,245 | 161,900 |
| 2025/12/18 | 3,220 | 3,225 | 3,145 | 3,175 | 260,900 |
| 2025/12/17 | 3,350 | 3,360 | 3,250 | 3,290 | 189,500 |
| 2025/12/16 | 3,485 | 3,510 | 3,295 | 3,305 | 377,600 |
| 2025/12/15 | 3,350 | 3,515 | 3,330 | 3,510 | 309,500 |
| 2025/12/12 | 3,330 | 3,415 | 3,320 | 3,410 | 203,900 |
| 2025/12/11 | 3,405 | 3,450 | 3,300 | 3,305 | 243,300 |
| 2025/12/10 | 3,450 | 3,450 | 3,385 | 3,425 | 218,700 |
| 2025/12/09 | 3,555 | 3,560 | 3,375 | 3,430 | 471,500 |
| 2025/12/08 | 3,350 | 3,565 | 3,295 | 3,555 | 1,211,900 |
| 2025/12/05 | 3,185 | 3,275 | 3,180 | 3,235 | 235,800 |
| 2025/12/04 | 3,150 | 3,235 | 3,120 | 3,185 | 325,900 |
| 2025/12/03 | 3,180 | 3,210 | 3,150 | 3,150 | 216,800 |
| 2025/12/02 | 3,200 | 3,245 | 3,150 | 3,175 | 352,700 |
| 2025/12/01 | 3,400 | 3,400 | 3,175 | 3,185 | 416,500 |
| 2025/11/28 | 3,195 | 3,390 | 3,185 | 3,360 | 376,900 |
| 2025/11/27 | 3,125 | 3,225 | 3,090 | 3,185 | 281,600 |
| 2025/11/26 | 3,115 | 3,130 | 3,060 | 3,080 | 235,000 |
| 2025/11/25 | 3,105 | 3,150 | 3,035 | 3,080 | 239,100 |
| 2025/11/21 | 2,985 | 3,105 | 2,985 | 3,070 | 430,100 |
| 2025/11/20 | 3,185 | 3,245 | 3,180 | 3,190 | 262,000 |
| 2025/11/19 | 3,130 | 3,165 | 3,025 | 3,115 | 332,700 |
| 2025/11/18 | 3,305 | 3,310 | 3,140 | 3,140 | 337,600 |
| 2025/11/17 | 3,240 | 3,315 | 3,145 | 3,305 | 350,800 |
| 2025/11/14 | 3,200 | 3,260 | 3,170 | 3,170 | 269,900 |
| 2025/11/13 | 3,295 | 3,355 | 3,250 | 3,265 | 267,300 |
| 2025/11/12 | 3,295 | 3,345 | 3,230 | 3,325 | 288,400 |
| 2025/11/11 | 3,380 | 3,420 | 3,310 | 3,325 | 254,100 |
| 2025/11/10 | 3,320 | 3,430 | 3,315 | 3,380 | 233,600 |
| 2025/11/07 | 3,305 | 3,330 | 3,235 | 3,315 | 283,700 |
| 2025/11/06 | 3,400 | 3,420 | 3,300 | 3,340 | 331,500 |
| 2025/11/05 | 3,410 | 3,430 | 3,220 | 3,380 | 597,100 |
| 2025/11/04 | 3,580 | 3,750 | 3,475 | 3,480 | 937,000 |
| 2025/10/31 | 3,200 | 3,295 | 3,185 | 3,295 | 427,900 |
| 2025/10/30 | 3,110 | 3,230 | 3,100 | 3,195 | 351,600 |
| 2025/10/29 | 3,305 | 3,320 | 3,100 | 3,105 | 440,400 |
| 2025/10/28 | 3,405 | 3,435 | 3,240 | 3,260 | 522,100 |
| 2025/10/27 | 3,350 | 3,495 | 3,330 | 3,435 | 648,700 |
| 2025/10/24 | 3,145 | 3,355 | 3,105 | 3,315 | 602,000 |
| 2025/10/23 | 3,050 | 3,180 | 3,045 | 3,130 | 365,700 |
| 2025/10/22 | 2,984 | 3,095 | 2,965 | 3,085 | 300,000 |
| 2025/10/21 | 3,130 | 3,135 | 3,005 | 3,010 | 375,900 |
| 2025/10/20 | 2,990 | 3,085 | 2,963 | 3,085 | 439,200 |
| 2025/10/17 | 2,881 | 2,997 | 2,856 | 2,962 | 408,700 |
| 2025/10/16 | 2,860 | 2,927 | 2,844 | 2,927 | 299,100 |
| 2025/10/15 | 2,778 | 2,867 | 2,770 | 2,851 | 264,600 |
| 2025/10/14 | 2,691 | 2,780 | 2,683 | 2,768 | 358,000 |
| 2025/10/10 | 2,880 | 2,881 | 2,745 | 2,748 | 350,900 |
| 2025/10/09 | 2,900 | 2,923 | 2,843 | 2,901 | 320,200 |
| 2025/10/08 | 2,813 | 2,878 | 2,806 | 2,838 | 299,000 |
| 2025/10/07 | 2,810 | 2,899 | 2,764 | 2,842 | 463,500 |
| 2025/10/06 | 2,750 | 2,772 | 2,690 | 2,760 | 398,900 |
| 2025/10/03 | 2,645 | 2,709 | 2,645 | 2,689 | 320,900 |
| 2025/10/02 | 2,746 | 2,772 | 2,635 | 2,635 | 270,500 |
| 2025/10/01 | 2,665 | 2,734 | 2,610 | 2,707 | 350,500 |
| 2025/09/30 | 2,716 | 2,717 | 2,617 | 2,681 | 256,000 |
| 2025/09/29 | 2,698 | 2,726 | 2,681 | 2,700 | 143,500 |
| 2025/09/26 | 2,693 | 2,755 | 2,693 | 2,734 | 211,500 |
| 2025/09/25 | 2,720 | 2,721 | 2,676 | 2,687 | 183,800 |
| 2025/09/24 | 2,660 | 2,715 | 2,641 | 2,709 | 224,600 |
| 2025/09/22 | 2,680 | 2,730 | 2,670 | 2,670 | 258,600 |
| 2025/09/19 | 2,743 | 2,751 | 2,640 | 2,687 | 499,400 |
| 2025/09/18 | 2,722 | 2,732 | 2,685 | 2,731 | 399,300 |
| 2025/09/17 | 2,825 | 2,828 | 2,721 | 2,721 | 471,500 |
| 2025/09/16 | 2,794 | 2,854 | 2,780 | 2,841 | 369,000 |
| 2025/09/12 | 2,810 | 2,848 | 2,788 | 2,795 | 368,800 |
| 2025/09/11 | 2,858 | 2,892 | 2,835 | 2,844 | 307,000 |
| 2025/09/10 | 2,896 | 2,896 | 2,830 | 2,856 | 378,400 |
| 2025/09/09 | 2,897 | 2,968 | 2,851 | 2,869 | 581,800 |
| 2025/09/08 | 2,910 | 2,922 | 2,852 | 2,916 | 666,900 |
| 2025/09/05 | 2,727 | 2,905 | 2,716 | 2,888 | 812,900 |
| 2025/09/04 | 2,657 | 2,715 | 2,656 | 2,715 | 300,500 |
| 2025/09/03 | 2,667 | 2,709 | 2,635 | 2,642 | 383,600 |
| 2025/09/02 | 2,707 | 2,754 | 2,633 | 2,656 | 527,800 |
| 2025/09/01 | 2,695 | 2,731 | 2,664 | 2,690 | 432,900 |
| 2025/08/29 | 2,612 | 2,740 | 2,604 | 2,713 | 543,000 |
| 2025/08/28 | 2,554 | 2,616 | 2,532 | 2,613 | 282,700 |
| 2025/08/27 | 2,640 | 2,650 | 2,565 | 2,572 | 407,600 |
| 2025/08/26 | 2,630 | 2,642 | 2,580 | 2,626 | 452,200 |
| 2025/08/25 | 2,570 | 2,580 | 2,519 | 2,580 | 386,000 |