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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,951 | 1,956 | 1,905 | 1,937 | 296,400 |
| 2025/06/12 | 1,954 | 1,969 | 1,927 | 1,962 | 231,600 |
| 2025/06/11 | 1,998 | 1,998 | 1,946 | 1,954 | 264,200 |
| 2025/06/10 | 2,022 | 2,044 | 1,984 | 1,989 | 260,800 |
| 2025/06/09 | 2,016 | 2,049 | 1,998 | 2,021 | 251,000 |
| 2025/06/06 | 1,981 | 2,029 | 1,975 | 1,996 | 344,400 |
| 2025/06/05 | 1,933 | 1,998 | 1,928 | 1,981 | 244,400 |
| 2025/06/04 | 1,981 | 1,982 | 1,937 | 1,954 | 216,600 |
| 2025/06/03 | 1,998 | 2,007 | 1,945 | 1,968 | 374,800 |
| 2025/06/02 | 1,935 | 2,002 | 1,926 | 1,999 | 409,200 |
| 2025/05/30 | 1,904 | 1,944 | 1,893 | 1,937 | 313,100 |
| 2025/05/29 | 1,906 | 1,918 | 1,876 | 1,896 | 281,900 |
| 2025/05/28 | 1,860 | 1,912 | 1,849 | 1,881 | 440,100 |
| 2025/05/27 | 1,884 | 1,884 | 1,816 | 1,838 | 548,000 |
| 2025/05/26 | 1,772 | 1,925 | 1,772 | 1,889 | 1,051,000 |
| 2025/05/23 | 1,730 | 1,799 | 1,715 | 1,751 | 421,800 |
| 2025/05/22 | 1,726 | 1,735 | 1,693 | 1,721 | 277,700 |
| 2025/05/21 | 1,705 | 1,795 | 1,703 | 1,727 | 449,800 |
| 2025/05/20 | 1,806 | 1,813 | 1,705 | 1,705 | 765,800 |
| 2025/05/19 | 1,842 | 1,870 | 1,766 | 1,798 | 1,840,200 |
| 2025/05/16 | 1,642 | 1,642 | 1,642 | 1,642 | 66,800 |
| 2025/05/15 | 1,317 | 1,356 | 1,303 | 1,342 | 127,400 |
| 2025/05/14 | 1,299 | 1,322 | 1,270 | 1,321 | 74,400 |
| 2025/05/13 | 1,329 | 1,334 | 1,298 | 1,309 | 69,900 |
| 2025/05/12 | 1,305 | 1,331 | 1,282 | 1,310 | 174,300 |
| 2025/05/09 | 1,281 | 1,312 | 1,278 | 1,302 | 92,600 |
| 2025/05/08 | 1,261 | 1,286 | 1,251 | 1,276 | 77,400 |
| 2025/05/07 | 1,252 | 1,278 | 1,252 | 1,273 | 89,500 |
| 2025/05/02 | 1,249 | 1,259 | 1,243 | 1,250 | 70,400 |
| 2025/05/01 | 1,270 | 1,272 | 1,243 | 1,251 | 62,200 |
| 2025/04/30 | 1,272 | 1,276 | 1,251 | 1,269 | 45,500 |
| 2025/04/28 | 1,274 | 1,291 | 1,266 | 1,272 | 58,200 |
| 2025/04/25 | 1,256 | 1,267 | 1,248 | 1,263 | 46,900 |
| 2025/04/24 | 1,244 | 1,254 | 1,233 | 1,244 | 47,900 |
| 2025/04/23 | 1,249 | 1,263 | 1,241 | 1,241 | 62,800 |
| 2025/04/22 | 1,210 | 1,242 | 1,210 | 1,237 | 50,100 |
| 2025/04/21 | 1,217 | 1,222 | 1,206 | 1,216 | 52,300 |
| 2025/04/18 | 1,213 | 1,227 | 1,209 | 1,225 | 57,800 |
| 2025/04/17 | 1,178 | 1,220 | 1,178 | 1,213 | 64,200 |
| 2025/04/16 | 1,183 | 1,189 | 1,173 | 1,178 | 44,000 |
| 2025/04/15 | 1,179 | 1,189 | 1,170 | 1,173 | 50,600 |
| 2025/04/14 | 1,180 | 1,190 | 1,166 | 1,183 | 53,100 |
| 2025/04/11 | 1,162 | 1,169 | 1,124 | 1,164 | 100,600 |
| 2025/04/10 | 1,195 | 1,202 | 1,164 | 1,192 | 127,800 |
| 2025/04/09 | 1,113 | 1,125 | 1,079 | 1,100 | 104,700 |
| 2025/04/08 | 1,103 | 1,158 | 1,103 | 1,139 | 117,300 |
| 2025/04/07 | 1,052 | 1,093 | 1,029 | 1,055 | 143,900 |
| 2025/04/04 | 1,211 | 1,218 | 1,143 | 1,167 | 162,200 |
| 2025/04/03 | 1,241 | 1,272 | 1,221 | 1,255 | 154,500 |
| 2025/04/02 | 1,334 | 1,336 | 1,309 | 1,331 | 86,900 |
| 2025/04/01 | 1,362 | 1,371 | 1,318 | 1,334 | 95,900 |
| 2025/03/31 | 1,371 | 1,371 | 1,318 | 1,355 | 130,400 |
| 2025/03/28 | 1,360 | 1,395 | 1,342 | 1,394 | 146,600 |
| 2025/03/28 | 1 -> 3.00 分割 | ||||
| 2025/03/27 | 4,075 | 4,115 | 3,990 | 4,115 | 44,800 |
| 2025/03/26 | 4,050 | 4,095 | 4,000 | 4,070 | 30,300 |
| 2025/03/25 | 4,070 | 4,070 | 4,015 | 4,035 | 16,000 |
| 2025/03/24 | 4,125 | 4,125 | 4,015 | 4,030 | 27,700 |
| 2025/03/21 | 4,140 | 4,150 | 4,105 | 4,125 | 22,600 |
| 2025/03/19 | 4,055 | 4,145 | 4,055 | 4,105 | 21,600 |
| 2025/03/18 | 4,030 | 4,110 | 4,030 | 4,070 | 37,700 |
| 2025/03/17 | 4,000 | 4,030 | 4,000 | 4,000 | 34,000 |
| 2025/03/14 | 3,950 | 3,995 | 3,935 | 3,970 | 24,500 |
| 2025/03/13 | 3,890 | 4,005 | 3,880 | 3,950 | 54,600 |
| 2025/03/12 | 3,800 | 3,895 | 3,800 | 3,865 | 28,200 |
| 2025/03/11 | 3,810 | 3,855 | 3,745 | 3,800 | 36,200 |
| 2025/03/10 | 3,860 | 3,890 | 3,835 | 3,840 | 22,200 |
| 2025/03/07 | 3,900 | 3,900 | 3,830 | 3,860 | 30,200 |
| 2025/03/06 | 3,895 | 3,965 | 3,880 | 3,940 | 33,400 |
| 2025/03/05 | 3,870 | 3,890 | 3,815 | 3,825 | 35,700 |
| 2025/03/04 | 3,880 | 3,880 | 3,750 | 3,840 | 73,400 |
| 2025/03/03 | 3,880 | 3,960 | 3,840 | 3,880 | 90,300 |
| 2025/02/28 | 3,700 | 3,710 | 3,625 | 3,675 | 30,300 |
| 2025/02/27 | 3,715 | 3,745 | 3,700 | 3,740 | 17,200 |
| 2025/02/26 | 3,760 | 3,760 | 3,655 | 3,700 | 31,300 |
| 2025/02/25 | 3,730 | 3,815 | 3,715 | 3,745 | 45,700 |
| 2025/02/21 | 3,815 | 3,815 | 3,745 | 3,775 | 24,100 |
| 2025/02/20 | 3,860 | 3,860 | 3,790 | 3,820 | 25,300 |
| 2025/02/19 | 3,800 | 3,900 | 3,800 | 3,860 | 40,400 |
| 2025/02/18 | 3,745 | 3,805 | 3,745 | 3,800 | 35,200 |
| 2025/02/17 | 3,810 | 3,815 | 3,740 | 3,745 | 19,100 |
| 2025/02/14 | 3,810 | 3,820 | 3,765 | 3,810 | 29,900 |
| 2025/02/13 | 3,820 | 3,855 | 3,805 | 3,810 | 27,800 |
| 2025/02/12 | 3,810 | 3,840 | 3,780 | 3,805 | 29,600 |
| 2025/02/10 | 3,760 | 3,795 | 3,730 | 3,790 | 26,300 |
| 2025/02/07 | 3,820 | 3,870 | 3,755 | 3,765 | 33,400 |
| 2025/02/06 | 3,775 | 3,835 | 3,740 | 3,820 | 35,300 |
| 2025/02/05 | 3,830 | 3,830 | 3,715 | 3,750 | 33,700 |
| 2025/02/04 | 3,710 | 3,825 | 3,680 | 3,790 | 78,600 |
| 2025/02/03 | 3,595 | 3,760 | 3,595 | 3,640 | 88,700 |
| 2025/01/31 | 3,550 | 3,615 | 3,535 | 3,600 | 50,100 |
| 2025/01/30 | 3,560 | 3,580 | 3,525 | 3,570 | 37,700 |
| 2025/01/29 | 3,540 | 3,585 | 3,535 | 3,560 | 30,800 |
| 2025/01/28 | 3,510 | 3,560 | 3,510 | 3,540 | 27,200 |
| 2025/01/27 | 3,565 | 3,620 | 3,520 | 3,520 | 30,900 |
| 2025/01/24 | 3,525 | 3,525 | 3,480 | 3,515 | 39,900 |
| 2025/01/23 | 3,520 | 3,520 | 3,485 | 3,500 | 28,000 |
| 2025/01/22 | 3,495 | 3,540 | 3,495 | 3,540 | 33,600 |
| 2025/01/21 | 3,485 | 3,490 | 3,450 | 3,485 | 29,000 |
| 2025/01/20 | 3,445 | 3,490 | 3,445 | 3,470 | 20,900 |
| 2025/01/17 | 3,450 | 3,450 | 3,410 | 3,430 | 18,300 |
| 2025/01/16 | 3,460 | 3,495 | 3,415 | 3,450 | 30,600 |
| 2025/01/15 | 3,540 | 3,540 | 3,415 | 3,430 | 37,100 |
| 2025/01/14 | 3,545 | 3,545 | 3,475 | 3,480 | 25,000 |
| 2025/01/10 | 3,600 | 3,605 | 3,540 | 3,550 | 29,300 |
| 2025/01/09 | 3,650 | 3,650 | 3,560 | 3,565 | 55,900 |
| 2025/01/08 | 3,715 | 3,720 | 3,660 | 3,660 | 29,500 |
| 2025/01/07 | 3,710 | 3,745 | 3,670 | 3,735 | 36,800 |
| 2025/01/06 | 3,775 | 3,780 | 3,685 | 3,685 | 36,100 |
| 2024/12/30 | 3,775 | 3,790 | 3,715 | 3,775 | 42,900 |
| 2024/12/27 | 3,750 | 3,795 | 3,730 | 3,780 | 28,200 |
| 2024/12/26 | 3,690 | 3,750 | 3,690 | 3,750 | 40,500 |
| 2024/12/25 | 3,625 | 3,670 | 3,605 | 3,670 | 37,100 |
| 2024/12/24 | 3,650 | 3,650 | 3,585 | 3,615 | 33,900 |
| 2024/12/23 | 3,555 | 3,650 | 3,555 | 3,650 | 33,700 |
| 2024/12/20 | 3,555 | 3,585 | 3,545 | 3,550 | 32,800 |
| 2024/12/19 | 3,450 | 3,540 | 3,430 | 3,535 | 43,700 |
| 2024/12/18 | 3,405 | 3,500 | 3,400 | 3,500 | 30,000 |
| 2024/12/17 | 3,420 | 3,440 | 3,410 | 3,425 | 20,600 |
| 2024/12/16 | 3,450 | 3,465 | 3,400 | 3,415 | 29,900 |
| 2024/12/13 | 3,365 | 3,435 | 3,340 | 3,415 | 44,700 |
| 2024/12/12 | 3,440 | 3,445 | 3,395 | 3,415 | 67,900 |
| 2024/12/11 | 3,390 | 3,425 | 3,335 | 3,400 | 57,600 |
| 2024/12/10 | 3,300 | 3,400 | 3,300 | 3,375 | 88,100 |
| 2024/12/09 | 3,295 | 3,330 | 3,280 | 3,295 | 38,700 |
| 2024/12/06 | 3,215 | 3,320 | 3,210 | 3,270 | 44,000 |
| 2024/12/05 | 3,200 | 3,215 | 3,200 | 3,215 | 16,900 |
| 2024/12/04 | 3,220 | 3,230 | 3,200 | 3,200 | 33,100 |
| 2024/12/03 | 3,200 | 3,220 | 3,195 | 3,220 | 33,700 |
| 2024/12/02 | 3,185 | 3,215 | 3,180 | 3,200 | 28,800 |
| 2024/11/29 | 3,205 | 3,220 | 3,175 | 3,210 | 19,200 |
| 2024/11/28 | 3,150 | 3,225 | 3,150 | 3,210 | 18,800 |
| 2024/11/27 | 3,255 | 3,255 | 3,160 | 3,180 | 31,000 |
| 2024/11/26 | 3,250 | 3,250 | 3,220 | 3,230 | 29,400 |
| 2024/11/25 | 3,265 | 3,275 | 3,230 | 3,230 | 23,300 |
| 2024/11/22 | 3,250 | 3,265 | 3,225 | 3,265 | 38,900 |
| 2024/11/21 | 3,240 | 3,255 | 3,220 | 3,235 | 29,700 |
| 2024/11/20 | 3,240 | 3,255 | 3,220 | 3,240 | 25,700 |
| 2024/11/19 | 3,230 | 3,265 | 3,225 | 3,230 | 26,100 |
| 2024/11/18 | 3,205 | 3,260 | 3,200 | 3,230 | 22,500 |
| 2024/11/15 | 3,210 | 3,255 | 3,210 | 3,240 | 28,900 |
| 2024/11/14 | 3,275 | 3,275 | 3,225 | 3,225 | 42,400 |
| 2024/11/13 | 3,230 | 3,275 | 3,225 | 3,275 | 36,900 |
| 2024/11/12 | 3,250 | 3,285 | 3,225 | 3,230 | 31,700 |
| 2024/11/11 | 3,195 | 3,255 | 3,190 | 3,255 | 31,500 |
| 2024/11/08 | 3,250 | 3,255 | 3,195 | 3,200 | 50,900 |
| 2024/11/07 | 3,205 | 3,250 | 3,200 | 3,225 | 85,500 |
| 2024/11/06 | 3,155 | 3,210 | 3,145 | 3,195 | 84,900 |
| 2024/11/05 | 3,200 | 3,200 | 3,125 | 3,155 | 70,800 |
| 2024/11/01 | 3,205 | 3,205 | 3,105 | 3,180 | 296,900 |
| 2024/10/31 | 3,575 | 3,640 | 3,550 | 3,615 | 59,400 |
| 2024/10/30 | 3,585 | 3,645 | 3,520 | 3,520 | 89,300 |
| 2024/10/29 | 3,520 | 3,585 | 3,515 | 3,575 | 29,000 |
| 2024/10/28 | 3,420 | 3,515 | 3,400 | 3,500 | 29,600 |
| 2024/10/25 | 3,495 | 3,500 | 3,415 | 3,430 | 32,500 |
| 2024/10/24 | 3,465 | 3,520 | 3,445 | 3,500 | 25,800 |
| 2024/10/23 | 3,545 | 3,565 | 3,490 | 3,490 | 25,500 |
| 2024/10/22 | 3,570 | 3,590 | 3,520 | 3,565 | 35,700 |
| 2024/10/21 | 3,610 | 3,610 | 3,570 | 3,570 | 14,400 |
| 2024/10/18 | 3,580 | 3,605 | 3,555 | 3,590 | 21,300 |
| 2024/10/17 | 3,580 | 3,610 | 3,560 | 3,570 | 17,500 |
| 2024/10/16 | 3,540 | 3,610 | 3,535 | 3,565 | 21,300 |
| 2024/10/15 | 3,590 | 3,615 | 3,545 | 3,600 | 17,700 |
| 2024/10/11 | 3,565 | 3,595 | 3,545 | 3,550 | 13,600 |
| 2024/10/10 | 3,580 | 3,585 | 3,540 | 3,570 | 12,600 |
| 2024/10/09 | 3,610 | 3,610 | 3,530 | 3,550 | 11,200 |
| 2024/10/08 | 3,555 | 3,600 | 3,545 | 3,565 | 19,900 |
| 2024/10/07 | 3,650 | 3,675 | 3,615 | 3,615 | 31,200 |
| 2024/10/04 | 3,605 | 3,630 | 3,605 | 3,610 | 22,000 |
| 2024/10/03 | 3,675 | 3,675 | 3,605 | 3,605 | 16,400 |
| 2024/10/02 | 3,550 | 3,625 | 3,550 | 3,605 | 25,800 |
| 2024/10/01 | 3,545 | 3,605 | 3,545 | 3,605 | 20,500 |
| 2024/09/30 | 3,570 | 3,620 | 3,520 | 3,535 | 47,200 |
| 2024/09/27 | 3,690 | 3,710 | 3,665 | 3,690 | 26,200 |
| 2024/09/26 | 3,685 | 3,720 | 3,650 | 3,720 | 61,100 |
| 2024/09/25 | 3,610 | 3,650 | 3,585 | 3,630 | 25,100 |
| 2024/09/24 | 3,680 | 3,680 | 3,610 | 3,620 | 50,200 |
| 2024/09/20 | 3,625 | 3,630 | 3,600 | 3,620 | 52,100 |
| 2024/09/19 | 3,530 | 3,565 | 3,520 | 3,560 | 32,500 |
| 2024/09/18 | 3,475 | 3,495 | 3,440 | 3,470 | 31,900 |
| 2024/09/17 | 3,470 | 3,480 | 3,410 | 3,445 | 38,300 |
| 2024/09/13 | 3,460 | 3,500 | 3,445 | 3,455 | 30,600 |
| 2024/09/12 | 3,450 | 3,475 | 3,410 | 3,445 | 41,100 |
| 2024/09/11 | 3,370 | 3,395 | 3,335 | 3,345 | 48,500 |
| 2024/09/10 | 3,320 | 3,400 | 3,320 | 3,390 | 34,300 |
| 2024/09/09 | 3,220 | 3,315 | 3,205 | 3,315 | 43,000 |
| 2024/09/06 | 3,385 | 3,385 | 3,310 | 3,335 | 29,200 |
| 2024/09/05 | 3,305 | 3,390 | 3,300 | 3,340 | 42,800 |
| 2024/09/04 | 3,350 | 3,415 | 3,330 | 3,340 | 82,100 |
| 2024/09/03 | 3,570 | 3,570 | 3,475 | 3,490 | 28,400 |
| 2024/09/02 | 3,605 | 3,650 | 3,505 | 3,535 | 43,100 |
| 2024/08/30 | 3,505 | 3,575 | 3,505 | 3,550 | 34,800 |
| 2024/08/29 | 3,495 | 3,530 | 3,460 | 3,505 | 14,100 |
| 2024/08/28 | 3,505 | 3,555 | 3,505 | 3,515 | 30,200 |
| 2024/08/27 | 3,405 | 3,515 | 3,405 | 3,505 | 24,200 |
| 2024/08/26 | 3,450 | 3,450 | 3,400 | 3,420 | 25,100 |
| 2024/08/23 | 3,460 | 3,505 | 3,435 | 3,470 | 22,100 |
| 2024/08/22 | 3,495 | 3,515 | 3,435 | 3,450 | 25,100 |
| 2024/08/21 | 3,505 | 3,540 | 3,480 | 3,490 | 27,200 |
| 2024/08/20 | 3,560 | 3,575 | 3,525 | 3,545 | 23,700 |
| 2024/08/19 | 3,560 | 3,600 | 3,495 | 3,495 | 50,500 |