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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,850 | 3,850 | 3,780 | 3,780 | 53,700 |
| 2024/07/25 | 3,875 | 3,910 | 3,790 | 3,810 | 47,800 |
| 2024/07/24 | 4,025 | 4,040 | 3,940 | 3,945 | 56,700 |
| 2024/07/23 | 4,050 | 4,085 | 4,015 | 4,055 | 26,100 |
| 2024/07/22 | 4,100 | 4,115 | 4,020 | 4,025 | 39,400 |
| 2024/07/19 | 4,235 | 4,235 | 4,080 | 4,110 | 60,600 |
| 2024/07/18 | 4,240 | 4,300 | 4,225 | 4,245 | 35,800 |
| 2024/07/17 | 4,310 | 4,360 | 4,275 | 4,280 | 34,700 |
| 2024/07/16 | 4,220 | 4,290 | 4,210 | 4,280 | 29,700 |
| 2024/07/12 | 4,205 | 4,265 | 4,185 | 4,200 | 29,700 |
| 2024/07/11 | 4,275 | 4,295 | 4,195 | 4,250 | 49,800 |
| 2024/07/10 | 4,300 | 4,300 | 4,200 | 4,240 | 41,000 |
| 2024/07/09 | 4,255 | 4,315 | 4,225 | 4,300 | 35,500 |
| 2024/07/08 | 4,305 | 4,310 | 4,215 | 4,230 | 41,800 |
| 2024/07/05 | 4,370 | 4,380 | 4,295 | 4,305 | 30,500 |
| 2024/07/04 | 4,395 | 4,430 | 4,345 | 4,345 | 41,600 |
| 2024/07/03 | 4,325 | 4,375 | 4,305 | 4,350 | 46,000 |
| 2024/07/02 | 4,295 | 4,345 | 4,280 | 4,295 | 34,700 |
| 2024/07/01 | 4,290 | 4,330 | 4,275 | 4,295 | 33,700 |
| 2024/06/28 | 4,365 | 4,365 | 4,290 | 4,290 | 31,700 |
| 2024/06/27 | 4,310 | 4,370 | 4,300 | 4,345 | 37,900 |
| 2024/06/26 | 4,345 | 4,345 | 4,295 | 4,300 | 38,500 |
| 2024/06/25 | 4,320 | 4,375 | 4,310 | 4,340 | 59,000 |
| 2024/06/24 | 4,275 | 4,360 | 4,260 | 4,310 | 57,600 |
| 2024/06/21 | 4,200 | 4,310 | 4,200 | 4,290 | 82,500 |
| 2024/06/20 | 4,160 | 4,200 | 4,130 | 4,200 | 36,400 |
| 2024/06/19 | 4,210 | 4,300 | 4,145 | 4,175 | 60,500 |
| 2024/06/18 | 4,170 | 4,205 | 4,150 | 4,195 | 33,000 |
| 2024/06/17 | 4,190 | 4,240 | 4,110 | 4,165 | 61,100 |
| 2024/06/14 | 4,060 | 4,190 | 4,060 | 4,190 | 66,800 |
| 2024/06/13 | 4,200 | 4,200 | 4,045 | 4,050 | 39,100 |
| 2024/06/12 | 4,115 | 4,205 | 4,115 | 4,190 | 48,100 |
| 2024/06/11 | 4,110 | 4,190 | 4,110 | 4,115 | 35,200 |
| 2024/06/10 | 4,050 | 4,105 | 4,050 | 4,060 | 30,600 |
| 2024/06/07 | 4,025 | 4,100 | 4,025 | 4,050 | 36,200 |
| 2024/06/06 | 3,995 | 4,025 | 3,985 | 4,010 | 45,300 |
| 2024/06/05 | 4,015 | 4,025 | 3,955 | 3,980 | 54,800 |
| 2024/06/04 | 4,130 | 4,165 | 4,070 | 4,085 | 26,900 |
| 2024/06/03 | 4,160 | 4,230 | 4,130 | 4,150 | 63,300 |
| 2024/05/31 | 3,965 | 4,110 | 3,965 | 4,095 | 78,700 |
| 2024/05/30 | 3,995 | 4,000 | 3,920 | 3,940 | 81,500 |
| 2024/05/29 | 4,140 | 4,145 | 4,065 | 4,065 | 53,500 |
| 2024/05/28 | 4,130 | 4,200 | 4,130 | 4,140 | 35,800 |
| 2024/05/27 | 4,195 | 4,210 | 4,090 | 4,160 | 69,500 |
| 2024/05/24 | 4,110 | 4,200 | 4,110 | 4,170 | 50,400 |
| 2024/05/23 | 4,300 | 4,330 | 4,145 | 4,180 | 45,600 |
| 2024/05/22 | 4,400 | 4,400 | 4,210 | 4,210 | 88,600 |
| 2024/05/21 | 4,300 | 4,485 | 4,300 | 4,405 | 166,600 |
| 2024/05/20 | 4,140 | 4,240 | 4,090 | 4,215 | 84,600 |
| 2024/05/17 | 4,150 | 4,240 | 4,135 | 4,160 | 201,700 |
| 2024/05/16 | 3,940 | 4,185 | 3,940 | 4,180 | 550,700 |
| 2024/05/15 | 3,780 | 3,780 | 3,645 | 3,645 | 101,400 |
| 2024/05/14 | 3,835 | 3,840 | 3,725 | 3,775 | 73,200 |
| 2024/05/13 | 3,845 | 3,890 | 3,820 | 3,820 | 62,900 |
| 2024/05/10 | 3,795 | 3,875 | 3,795 | 3,860 | 37,000 |
| 2024/05/09 | 3,845 | 3,850 | 3,800 | 3,800 | 34,000 |
| 2024/05/08 | 3,855 | 3,890 | 3,845 | 3,865 | 32,500 |
| 2024/05/07 | 3,935 | 3,950 | 3,835 | 3,890 | 43,800 |
| 2024/05/02 | 3,860 | 3,905 | 3,840 | 3,875 | 26,500 |
| 2024/05/01 | 3,865 | 3,870 | 3,795 | 3,865 | 53,400 |
| 2024/04/30 | 3,755 | 3,930 | 3,755 | 3,895 | 119,000 |
| 2024/04/26 | 3,660 | 3,695 | 3,575 | 3,665 | 72,600 |
| 2024/04/25 | 3,700 | 3,720 | 3,670 | 3,680 | 32,000 |
| 2024/04/24 | 3,720 | 3,770 | 3,715 | 3,735 | 29,700 |
| 2024/04/23 | 3,765 | 3,770 | 3,675 | 3,710 | 71,400 |
| 2024/04/22 | 3,705 | 3,790 | 3,695 | 3,725 | 57,300 |
| 2024/04/19 | 3,750 | 3,760 | 3,630 | 3,695 | 64,900 |
| 2024/04/18 | 3,720 | 3,805 | 3,675 | 3,780 | 35,800 |
| 2024/04/17 | 3,775 | 3,810 | 3,700 | 3,750 | 45,600 |
| 2024/04/16 | 3,860 | 3,865 | 3,735 | 3,760 | 71,300 |
| 2024/04/15 | 3,830 | 3,900 | 3,830 | 3,885 | 37,100 |
| 2024/04/12 | 3,975 | 3,975 | 3,900 | 3,900 | 31,000 |
| 2024/04/11 | 3,915 | 3,970 | 3,895 | 3,960 | 35,100 |
| 2024/04/10 | 3,935 | 4,020 | 3,910 | 3,985 | 60,000 |
| 2024/04/09 | 3,840 | 3,920 | 3,840 | 3,920 | 41,100 |
| 2024/04/08 | 3,855 | 3,865 | 3,785 | 3,840 | 46,800 |
| 2024/04/05 | 3,830 | 3,845 | 3,785 | 3,820 | 67,200 |
| 2024/04/04 | 3,885 | 3,960 | 3,865 | 3,880 | 65,800 |
| 2024/04/03 | 3,830 | 3,910 | 3,795 | 3,860 | 57,100 |
| 2024/04/02 | 4,000 | 4,000 | 3,845 | 3,850 | 82,800 |
| 2024/04/01 | 4,160 | 4,160 | 4,000 | 4,000 | 68,800 |
| 2024/03/29 | 4,055 | 4,150 | 4,055 | 4,125 | 54,700 |
| 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 |