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
2007/12/28 339 344 338 338 252,000
2007/12/27 350 354 349 349 213,000
2007/12/26 343 354 341 354 730,000
2007/12/25 345 347 340 344 394,000
2007/12/21 341 343 331 340 748,000
2007/12/20 351 354 340 340 417,000
2007/12/19 351 358 347 348 359,000
2007/12/18 342 362 342 351 586,000
2007/12/17 367 367 351 352 472,000
2007/12/14 377 384 371 374 800,000
2007/12/13 387 389 375 376 342,000
2007/12/12 372 390 371 388 459,000
2007/12/11 384 387 377 382 330,000
2007/12/10 386 389 376 383 574,000
2007/12/07 380 388 379 383 458,000
2007/12/06 388 388 374 380 316,000
2007/12/05 375 375 366 373 278,000
2007/12/04 388 391 376 378 717,000
2007/12/03 398 400 386 390 471,000
2007/11/30 374 398 374 391 944,000
2007/11/29 371 374 366 373 562,000
2007/11/28 360 369 355 358 643,000
2007/11/27 345 360 344 359 566,000
2007/11/26 356 360 347 352 895,000
2007/11/22 352 358 340 353 760,000
2007/11/21 361 378 353 362 750,000
2007/11/20 343 365 338 363 1,225,000
2007/11/19 389 394 364 365 541,000
2007/11/16 388 390 380 384 609,000
2007/11/15 399 411 394 396 601,000
2007/11/14 390 398 388 398 557,000
2007/11/13 360 379 358 377 857,000
2007/11/12 375 375 359 369 1,282,000
2007/11/09 394 405 385 387 986,000
2007/11/08 402 403 393 399 1,254,000
2007/11/07 433 438 417 417 506,000
2007/11/06 413 440 412 428 739,000
2007/11/05 446 447 417 418 699,000
2007/11/02 449 454 442 443 1,259,000
2007/11/01 445 464 442 461 1,637,000
2007/10/31 427 430 419 430 536,000
2007/10/30 428 429 417 425 699,000
2007/10/29 421 428 418 426 458,000
2007/10/26 411 415 406 411 295,000
2007/10/25 419 422 403 406 727,000
2007/10/24 427 428 415 416 443,000
2007/10/23 426 430 416 418 741,000
2007/10/22 414 428 414 422 867,000
2007/10/19 451 451 437 439 476,000
2007/10/18 442 458 442 456 451,000
2007/10/17 442 453 434 442 903,000
2007/10/16 471 471 451 452 844,000
2007/10/15 477 482 463 474 461,000
2007/10/12 476 482 476 477 304,000
2007/10/11 471 481 469 481 702,000
2007/10/10 483 485 473 476 572,000
2007/10/09 474 486 473 481 1,067,000
2007/10/05 469 476 465 474 315,000
2007/10/04 475 478 464 469 562,000
2007/10/03 466 477 461 476 675,000
2007/10/02 473 474 464 465 478,000
2007/10/01 466 471 456 462 710,000
2007/09/28 484 485 467 469 1,141,000
2007/09/27 477 482 471 479 1,541,000
2007/09/26 441 463 437 463 1,510,000
2007/09/25 425 433 417 433 575,000
2007/09/21 417 428 416 423 808,000
2007/09/20 428 434 423 427 483,000
2007/09/19 417 424 412 423 763,000
2007/09/18 411 414 405 405 414,000
2007/09/14 409 416 407 415 937,000
2007/09/13 406 415 398 406 916,000
2007/09/12 420 422 401 405 939,000
2007/09/11 416 418 402 413 886,000
2007/09/10 412 419 409 413 869,000
2007/09/07 429 435 423 428 847,000
2007/09/06 421 433 413 429 1,294,000
2007/09/05 453 457 430 431 1,213,000
2007/09/04 461 462 448 448 1,311,000
2007/09/03 453 460 451 459 1,291,000
2007/08/31 433 449 430 449 1,082,000
2007/08/30 438 441 427 432 1,000,000
2007/08/29 423 434 418 428 778,000
2007/08/28 435 448 425 441 666,000
2007/08/27 462 466 441 442 1,216,000
2007/08/24 456 457 444 454 1,010,000
2007/08/23 441 453 438 448 917,000
2007/08/22 430 440 422 429 1,009,000
2007/08/21 425 443 416 435 1,462,000
2007/08/20 430 434 415 424 2,107,000
2007/08/17 453 457 394 399 2,587,000
2007/08/16 454 465 427 458 1,886,000
2007/08/15 482 488 464 471 2,121,000
2007/08/14 462 504 462 502 2,461,000
2007/08/13 436 476 431 466 3,320,000
2007/08/10 455 457 415 421 2,631,000
2007/08/09 501 516 454 462 4,195,000
2007/08/08 540 547 506 511 1,763,000
2007/08/07 570 573 543 544 1,554,000
2007/08/06 554 563 541 562 1,024,000
2007/08/03 550 561 547 554 1,088,000
2007/08/02 562 573 528 549 1,544,000
2007/08/01 576 584 556 557 1,256,000
2007/07/31 603 610 576 582 981,000
2007/07/30 556 594 552 593 1,026,000
2007/07/27 570 586 564 568 1,176,000
2007/07/26 619 619 594 594 937,000
2007/07/25 594 624 593 618 1,155,000
2007/07/24 633 633 610 614 1,094,000
2007/07/23 630 638 618 633 1,445,000
2007/07/20 600 632 600 629 1,903,000
2007/07/19 610 612 593 601 1,031,000
2007/07/18 607 615 603 609 909,000
2007/07/17 611 618 606 612 1,158,000
2007/07/13 629 633 615 619 1,550,000
2007/07/12 642 658 606 619 3,666,000
2007/07/11 633 648 632 640 2,302,000
2007/07/10 642 654 632 643 3,555,000
2007/07/09 648 649 635 644 2,949,000
2007/07/06 636 655 624 638 4,798,000
2007/07/05 644 663 628 637 10,777,000
2007/07/04 601 647 597 637 15,850,000
2007/07/03 599 626 591 603 12,061,000
2007/07/02 556 606 552 605 8,481,000
2007/06/29 549 559 549 552 924,000
2007/06/28 557 558 546 551 612,000
2007/06/27 547 558 539 543 1,045,000
2007/06/26 545 551 535 538 861,000
2007/06/25 551 563 547 547 674,000
2007/06/22 564 568 554 561 762,000
2007/06/21 556 572 553 566 1,332,000
2007/06/20 555 567 553 556 1,214,000
2007/06/19 570 570 551 554 869,000
2007/06/18 552 571 547 568 1,562,000
2007/06/15 554 559 543 552 929,000
2007/06/14 552 558 548 552 826,000
2007/06/13 529 550 526 547 1,054,000
2007/06/12 558 567 540 549 1,354,000
2007/06/11 578 588 556 560 2,062,000
2007/06/08 559 571 555 563 1,923,000
2007/06/07 566 583 559 578 2,688,000
2007/06/06 565 577 555 575 2,766,000
2007/06/05 565 567 545 567 3,301,000
2007/06/04 520 556 516 555 5,147,000
2007/06/01 522 523 512 520 1,543,000
2007/05/31 525 530 518 520 2,107,000
2007/05/30 527 535 511 519 3,124,000
2007/05/29 515 526 513 524 4,180,000
2007/05/28 497 509 494 505 3,326,000
2007/05/25 474 497 471 489 2,709,000
2007/05/24 474 480 468 479 1,366,000
2007/05/23 479 491 476 476 2,757,000
2007/05/22 457 479 457 473 3,047,000
2007/05/21 446 462 445 461 1,322,000
2007/05/18 460 460 440 445 1,473,000
2007/05/17 457 466 447 458 4,508,000
2007/05/16 446 457 433 450 4,880,000
2007/05/15 430 430 415 416 748,000
2007/05/14 447 449 432 433 845,000
2007/05/11 433 442 433 442 495,000
2007/05/10 449 450 440 443 826,000
2007/05/09 435 446 434 446 715,000
2007/05/08 443 444 433 437 910,000
2007/05/07 435 445 430 443 1,863,000
2007/05/02 429 429 423 428 700,000
2007/05/01 426 430 424 429 1,015,000
2007/04/27 411 432 409 431 4,103,000
2007/04/26 392 396 385 396 449,000
2007/04/25 396 400 391 392 412,000
2007/04/24 398 403 392 400 720,000
2007/04/23 407 408 397 401 611,000
2007/04/20 408 410 399 404 618,000
2007/04/19 410 413 402 408 880,000
2007/04/18 405 410 403 407 492,000
2007/04/17 416 420 400 403 959,000
2007/04/16 419 421 412 414 891,000
2007/04/13 429 430 413 415 832,000
2007/04/12 414 426 412 421 1,200,000
2007/04/11 431 431 413 419 1,764,000
2007/04/10 429 437 422 426 3,490,000
2007/04/09 405 440 404 439 7,527,000
2007/04/06 395 402 391 395 3,515,000
2007/04/05 373 394 369 392 1,856,000
2007/04/04 373 374 367 371 390,000
2007/04/03 368 371 365 368 509,000
2007/04/02 376 377 363 365 470,000
2007/03/30 380 380 373 378 558,000
2007/03/29 363 378 363 375 504,000
2007/03/28 374 377 370 373 575,000
2007/03/27 369 378 364 372 685,000
2007/03/26 367 371 363 369 396,000
2007/03/23 368 369 361 364 377,000
2007/03/22 360 368 360 364 603,000
2007/03/20 355 357 353 355 302,000
2007/03/19 351 355 346 350 466,000
2007/03/16 365 367 353 356 499,000
2007/03/15 349 368 346 360 793,000
2007/03/14 348 350 344 345 439,000
2007/03/13 363 365 358 358 351,000
2007/03/12 361 364 361 362 190,000
2007/03/09 360 364 358 359 493,000
2007/03/08 345 355 344 355 306,000
2007/03/07 355 357 345 345 430,000
2007/03/06 330 347 330 345 512,000
2007/03/05 347 349 330 331 978,000
2007/03/02 356 360 353 357 474,000
2007/03/01 372 372 358 361 754,000
2007/02/28 346 366 345 362 1,342,000
2007/02/27 395 396 385 386 459,000
2007/02/26 391 397 391 397 486,000
2007/02/23 391 395 386 395 550,000
2007/02/22 393 399 390 393 921,000
2007/02/21 381 390 381 389 711,000
2007/02/20 386 386 380 381 326,000
2007/02/19 379 386 377 386 391,000
2007/02/16 380 382 377 379 456,000
2007/02/15 385 387 378 380 552,000
2007/02/14 393 395 386 386 838,000
2007/02/13 383 393 383 390 1,263,000
2007/02/09 368 382 368 382 994,000
2007/02/08 379 380 366 368 842,000
2007/02/07 373 384 371 377 2,097,000
2007/02/06 358 363 357 363 442,000
2007/02/05 356 361 356 357 430,000
2007/02/02 359 363 356 356 330,000
2007/02/01 356 357 350 356 382,000
2007/01/31 356 358 350 353 381,000
2007/01/30 365 366 354 355 531,000
2007/01/29 358 363 355 361 375,000
2007/01/26 357 361 352 360 422,000
2007/01/25 369 373 361 364 810,000
2007/01/24 355 370 355 366 1,330,000
2007/01/23 353 356 350 356 446,000
2007/01/22 347 359 345 356 1,643,000
2007/01/19 338 344 338 344 406,000
2007/01/18 336 340 335 338 167,000
2007/01/17 336 338 332 337 233,000
2007/01/16 335 339 332 337 302,000
2007/01/15 333 337 330 337 246,000
2007/01/12 326 331 326 330 192,000
2007/01/11 326 327 322 322 135,000
2007/01/10 329 333 324 325 343,000
2007/01/09 324 331 324 330 246,000
2007/01/05 330 331 323 324 211,000
2007/01/04 334 334 328 331 112,000

このページの先頭へ