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
1986/12/27 277 277 265 273 367,000
1986/12/26 285 285 275 276 117,000
1986/12/25 290 294 285 285 89,000
1986/12/24 290 295 290 290 126,000
1986/12/23 298 298 289 290 96,000
1986/12/22 298 299 295 298 81,000
1986/12/19 299 299 293 295 94,000
1986/12/18 302 302 293 295 83,000
1986/12/17 301 302 300 302 20,000
1986/12/16 300 301 300 300 70,000
1986/12/15 304 305 300 300 50,000
1986/12/12 307 307 300 300 69,000
1986/12/11 310 314 310 312 48,000
1986/12/10 315 315 308 308 120,000
1986/12/09 320 322 315 316 136,000
1986/12/08 318 320 308 315 253,000
1986/12/06 300 315 300 315 78,000
1986/12/05 304 306 291 295 278,000
1986/12/04 300 309 300 304 84,000
1986/12/03 310 314 310 310 138,000
1986/12/02 300 310 300 310 160,000
1986/12/01 300 310 300 300 33,000
1986/11/29 295 295 295 295 36,000
1986/11/28 300 300 295 300 40,000
1986/11/27 291 295 290 295 141,000
1986/11/26 297 298 295 298 26,000
1986/11/25 295 295 295 295 12,000
1986/11/22 300 301 300 300 24,000
1986/11/21 300 304 298 298 67,000
1986/11/20 300 302 300 301 44,000
1986/11/19 301 305 297 302 39,000
1986/11/18 301 301 290 290 39,000
1986/11/17 309 309 306 309 17,000
1986/11/14 310 310 298 298 113,000
1986/11/13 320 320 305 310 80,000
1986/11/12 310 320 310 320 487,000
1986/11/11 304 305 301 302 31,000
1986/11/10 298 309 290 306 110,000
1986/11/07 303 304 292 298 46,000
1986/11/06 292 310 292 307 235,000
1986/11/05 286 300 282 292 160,000
1986/11/04 280 284 278 284 17,000
1986/11/01 276 280 276 277 52,000
1986/10/31 282 286 276 276 70,000
1986/10/30 277 280 277 280 28,000
1986/10/29 280 280 276 276 41,000
1986/10/28 275 278 275 275 13,000
1986/10/27 275 278 275 275 79,000
1986/10/25 275 275 260 275 120,000
1986/10/24 268 274 268 274 27,000
1986/10/23 260 266 253 263 47,000
1986/10/22 255 261 255 258 35,000
1986/10/21 255 259 251 253 107,000
1986/10/20 270 270 260 265 59,000
1986/10/17 276 279 275 276 24,000
1986/10/16 279 279 273 275 36,000
1986/10/15 273 280 273 279 63,000
1986/10/14 266 273 265 271 76,000
1986/10/13 275 275 266 266 18,000
1986/10/09 270 270 265 265 73,000
1986/10/08 285 289 268 272 62,000
1986/10/07 290 290 285 286 80,000
1986/10/06 292 295 286 290 173,000
1986/10/04 285 285 282 283 74,000
1986/10/03 258 258 250 255 168,000
1986/10/02 256 258 250 253 328,000
1986/10/01 270 270 254 264 329,000
1986/09/30 289 289 272 276 130,000
1986/09/29 300 300 290 294 54,000
1986/09/27 300 310 298 299 67,000
1986/09/26 300 305 296 301 97,000
1986/09/25 300 310 300 301 180,000
1986/09/24 310 310 304 304 95,000
1986/09/22 310 310 305 310 42,000
1986/09/19 300 300 296 300 242,000
1986/09/18 315 317 299 300 220,000
1986/09/17 320 320 315 318 69,000
1986/09/16 325 325 320 320 56,000
1986/09/12 320 322 318 320 107,000
1986/09/11 333 333 330 330 73,000
1986/09/10 339 343 335 335 446,000
1986/09/09 339 339 336 337 32,000
1986/09/08 338 345 333 345 39,000
1986/09/06 338 339 338 339 37,000
1986/09/05 336 337 331 331 110,000
1986/09/04 336 338 334 337 66,000
1986/09/03 333 338 333 334 36,000
1986/09/02 338 338 333 338 117,000
1986/09/01 345 345 331 337 206,000
1986/08/30 340 341 337 341 358,000
1986/08/29 355 358 337 337 353,000
1986/08/28 353 358 345 347 416,000
1986/08/27 353 353 340 353 777,000
1986/08/26 343 353 342 353 351,000
1986/08/25 350 353 341 343 62,000
1986/08/23 342 342 341 342 22,000
1986/08/22 347 354 330 330 112,000
1986/08/21 351 355 347 347 87,000
1986/08/20 354 355 347 347 361,000
1986/08/19 366 368 355 355 542,000
1986/08/18 369 379 366 366 61,000
1986/08/15 355 365 355 364 71,000
1986/08/14 352 354 352 354 89,000
1986/08/13 361 362 350 351 100,000
1986/08/12 361 370 360 363 59,000
1986/08/11 363 370 360 361 49,000
1986/08/08 365 367 360 360 44,000
1986/08/07 370 372 360 361 115,000
1986/08/06 374 374 360 360 44,000
1986/08/05 374 375 360 360 82,000
1986/08/04 355 380 355 379 74,000
1986/08/02 350 350 348 350 65,000
1986/08/01 345 350 345 347 68,000
1986/07/31 351 352 340 343 78,000
1986/07/30 360 360 350 352 105,000
1986/07/29 370 371 358 362 98,000
1986/07/28 385 385 373 380 109,000
1986/07/26 385 385 380 385 40,000
1986/07/25 381 381 375 375 98,000
1986/07/24 381 390 381 390 67,000
1986/07/23 390 390 376 390 121,000
1986/07/22 390 392 390 390 66,000
1986/07/21 397 400 382 389 145,000
1986/07/19 410 415 401 402 123,000
1986/07/18 410 419 407 408 240,000
1986/07/17 412 415 407 407 160,000
1986/07/16 416 419 406 410 161,000
1986/07/15 414 424 407 424 416,000
1986/07/14 410 415 410 414 139,000
1986/07/11 410 415 400 400 294,000
1986/07/10 412 420 407 410 325,000
1986/07/09 425 425 402 402 308,000
1986/07/08 410 420 407 411 397,000
1986/07/07 431 438 425 425 1,453,000
1986/07/05 431 433 423 431 1,058,000
1986/07/04 407 429 403 429 1,237,000
1986/07/03 420 420 400 402 684,000
1986/07/02 424 425 410 418 1,312,000
1986/07/01 424 438 415 415 5,325,000
1986/06/30 370 404 368 400 2,682,000
1986/06/28 366 368 365 365 36,000
1986/06/27 368 370 365 365 236,000
1986/06/26 370 370 365 365 79,000
1986/06/25 369 370 368 368 88,000
1986/06/24 370 372 365 368 143,000
1986/06/23 365 369 365 369 95,000
1986/06/21 361 365 360 365 65,000
1986/06/20 369 369 361 361 99,000
1986/06/19 370 370 366 367 70,000
1986/06/18 367 370 365 370 69,000
1986/06/17 374 374 365 367 181,000
1986/06/16 365 375 365 370 278,000
1986/06/13 362 365 360 365 185,000
1986/06/12 351 365 351 360 208,000
1986/06/11 355 359 351 351 123,000
1986/06/10 359 359 351 355 61,000
1986/06/09 349 360 345 360 87,000
1986/06/07 350 351 345 347 24,000
1986/06/06 345 350 345 350 35,000
1986/06/05 355 355 350 352 65,000
1986/06/04 359 359 355 355 57,000
1986/06/03 360 360 356 356 74,000
1986/06/02 357 363 357 360 54,000
1986/05/31 356 356 355 356 49,000
1986/05/30 360 362 356 358 87,000
1986/05/29 362 362 359 360 65,000
1986/05/28 363 365 360 360 157,000
1986/05/27 365 365 361 363 129,000
1986/05/26 361 365 360 365 136,000
1986/05/24 356 360 356 356 34,000
1986/05/23 359 360 356 360 245,000
1986/05/22 362 363 351 361 333,000
1986/05/21 340 343 337 342 113,000
1986/05/20 344 345 338 340 83,000
1986/05/19 341 343 339 343 56,000
1986/05/17 339 342 338 340 36,000
1986/05/16 340 340 337 337 112,000
1986/05/15 339 340 337 339 64,000
1986/05/14 341 341 337 337 28,000
1986/05/13 347 347 337 337 26,000
1986/05/12 339 344 337 337 45,000
1986/05/09 341 345 339 344 34,000
1986/05/08 339 344 339 344 16,000
1986/05/07 338 339 336 336 31,000
1986/05/06 337 339 337 339 13,000
1986/05/02 349 349 336 339 87,000
1986/05/01 341 349 341 348 29,000
1986/04/30 350 355 340 341 57,000
1986/04/28 340 348 332 332 88,000
1986/04/26 337 343 332 343 33,000
1986/04/25 338 340 331 335 73,000
1986/04/24 342 350 330 337 163,000
1986/04/23 335 350 330 347 69,000
1986/04/22 336 338 328 330 64,000
1986/04/21 358 358 335 336 114,000
1986/04/19 345 359 335 355 109,000
1986/04/18 335 345 335 345 133,000
1986/04/17 357 357 334 350 144,000
1986/04/16 330 362 328 362 110,000
1986/04/15 338 338 330 330 30,000
1986/04/14 330 330 327 330 111,000
1986/04/11 328 334 327 327 37,000
1986/04/10 327 331 327 327 104,000
1986/04/09 326 330 325 325 49,000
1986/04/08 338 339 325 325 72,000
1986/04/07 330 340 327 340 52,000
1986/04/05 330 330 327 330 16,000
1986/04/04 326 330 324 325 60,000
1986/04/03 332 332 326 326 81,000
1986/04/02 331 331 327 331 155,000
1986/04/01 330 333 330 330 53,000
1986/03/31 327 331 327 330 77,000
1986/03/29 333 334 330 330 51,000
1986/03/28 330 334 330 331 39,000
1986/03/27 325 330 325 325 96,000
1986/03/26 329 330 320 324 134,000
1986/03/25 333 337 330 330 105,000
1986/03/24 340 340 330 330 112,000
1986/03/22 341 341 336 337 137,000
1986/03/20 351 351 336 336 157,000
1986/03/19 352 360 348 350 121,000
1986/03/18 363 363 351 351 87,000
1986/03/17 373 374 360 360 103,000
1986/03/15 367 379 367 370 208,000
1986/03/14 355 380 353 377 472,000
1986/03/13 348 355 348 351 71,000
1986/03/12 350 353 347 348 101,000
1986/03/11 346 353 346 346 97,000
1986/03/10 350 352 340 346 168,000
1986/03/07 350 356 350 356 56,000
1986/03/06 349 355 349 350 77,000
1986/03/05 350 350 340 340 48,000
1986/03/04 345 350 340 350 76,000
1986/03/03 344 344 343 344 56,000
1986/03/01 341 348 341 342 33,000
1986/02/28 358 358 350 350 61,000
1986/02/27 353 358 345 345 75,000
1986/02/26 355 358 354 358 764,000
1986/02/25 355 359 343 359 48,000
1986/02/24 344 360 340 360 59,000
1986/02/22 340 345 336 337 125,000
1986/02/21 350 350 341 341 107,000
1986/02/20 349 350 347 347 36,000
1986/02/19 355 360 349 360 87,000
1986/02/18 360 360 355 355 30,000
1986/02/17 357 365 357 360 49,000
1986/02/15 363 369 355 355 119,000
1986/02/14 348 368 348 367 184,000
1986/02/13 355 355 350 350 155,000
1986/02/12 350 355 343 343 83,000
1986/02/10 356 356 348 350 84,000
1986/02/07 348 351 344 351 56,000
1986/02/06 340 348 337 348 73,000
1986/02/05 340 340 335 340 77,000
1986/02/04 337 340 335 340 33,000
1986/02/03 336 339 335 339 31,000
1986/02/01 335 338 331 331 42,000
1986/01/31 339 340 335 335 58,000
1986/01/30 335 350 335 340 46,000
1986/01/29 335 335 334 335 107,000
1986/01/28 345 345 345 345 7,000
1986/01/27 342 342 340 340 18,000
1986/01/25 341 342 341 342 19,000
1986/01/24 341 342 341 342 24,000
1986/01/23 344 344 340 340 30,000
1986/01/22 343 346 343 343 26,000
1986/01/21 345 350 340 341 40,000
1986/01/20 344 344 340 340 36,000
1986/01/18 338 343 329 334 134,000
1986/01/17 352 354 348 348 40,000
1986/01/16 356 358 354 354 93,000
1986/01/14 359 359 356 356 53,000
1986/01/13 359 360 359 359 46,000
1986/01/10 363 363 358 359 34,000
1986/01/09 358 360 358 358 37,000
1986/01/08 360 368 360 365 30,000
1986/01/07 372 372 359 369 63,000
1986/01/06 370 370 362 370 31,000
1986/01/04 356 374 356 374 36,000

このページの先頭へ