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
2018/12/28 1,437 1,468 1,431 1,466 15,900
2018/12/27 1,420 1,453 1,398 1,447 21,200
2018/12/26 1,328 1,362 1,321 1,362 33,300
2018/12/25 1,350 1,350 1,284 1,285 57,100
2018/12/21 1,412 1,415 1,357 1,374 41,500
2018/12/20 1,491 1,491 1,410 1,412 28,200
2018/12/19 1,510 1,518 1,491 1,507 29,400
2018/12/18 1,519 1,519 1,495 1,506 27,600
2018/12/17 1,552 1,560 1,534 1,538 22,600
2018/12/14 1,550 1,582 1,550 1,560 26,100
2018/12/13 1,580 1,609 1,577 1,589 18,100
2018/12/12 1,538 1,591 1,535 1,587 29,600
2018/12/11 1,571 1,571 1,525 1,535 18,700
2018/12/10 1,583 1,583 1,543 1,558 25,500
2018/12/07 1,627 1,633 1,584 1,594 25,500
2018/12/06 1,663 1,663 1,606 1,625 29,900
2018/12/05 1,672 1,679 1,659 1,663 15,700
2018/12/04 1,735 1,735 1,685 1,695 17,900
2018/12/03 1,723 1,735 1,718 1,724 22,500
2018/11/30 1,728 1,735 1,724 1,731 5,500
2018/11/29 1,736 1,739 1,724 1,731 5,900
2018/11/28 1,733 1,734 1,719 1,734 10,800
2018/11/27 1,720 1,741 1,705 1,723 17,600
2018/11/26 1,720 1,720 1,696 1,716 20,300
2018/11/22 1,705 1,727 1,699 1,714 47,600
2018/11/21 1,700 1,700 1,680 1,695 13,500
2018/11/20 1,701 1,719 1,694 1,715 9,700
2018/11/19 1,663 1,725 1,652 1,711 42,500
2018/11/16 1,652 1,655 1,611 1,655 33,000
2018/11/15 1,652 1,672 1,638 1,651 17,800
2018/11/14 1,677 1,677 1,652 1,661 19,800
2018/11/13 1,709 1,709 1,662 1,688 17,300
2018/11/12 1,707 1,718 1,700 1,716 14,700
2018/11/09 1,710 1,722 1,691 1,707 12,700
2018/11/08 1,725 1,740 1,703 1,712 21,100
2018/11/07 1,731 1,748 1,703 1,714 25,700
2018/11/06 1,726 1,742 1,720 1,724 18,700
2018/11/05 1,735 1,735 1,708 1,727 15,500
2018/11/02 1,733 1,746 1,707 1,738 14,300
2018/11/01 1,703 1,755 1,701 1,731 35,000
2018/10/31 1,665 1,679 1,651 1,675 17,100
2018/10/30 1,630 1,697 1,625 1,625 45,400
2018/10/29 1,635 1,691 1,635 1,650 44,700
2018/10/26 1,678 1,678 1,626 1,638 31,100
2018/10/25 1,716 1,716 1,654 1,656 40,700
2018/10/24 1,738 1,749 1,721 1,744 19,000
2018/10/23 1,771 1,776 1,737 1,737 18,900
2018/10/22 1,785 1,791 1,760 1,781 16,700
2018/10/19 1,780 1,798 1,768 1,794 13,200
2018/10/18 1,826 1,826 1,778 1,787 12,800
2018/10/17 1,790 1,814 1,786 1,804 11,400
2018/10/16 1,769 1,790 1,768 1,782 9,300
2018/10/15 1,800 1,800 1,769 1,769 20,200
2018/10/12 1,808 1,808 1,784 1,797 15,700
2018/10/11 1,800 1,816 1,788 1,808 26,400
2018/10/10 1,856 1,876 1,854 1,861 8,000
2018/10/09 1,906 1,906 1,845 1,856 13,900
2018/10/05 1,916 1,916 1,890 1,907 13,300
2018/10/04 1,916 1,926 1,903 1,920 9,000
2018/10/03 1,933 1,936 1,905 1,914 11,700
2018/10/02 1,965 1,986 1,929 1,936 14,600
2018/10/01 1,970 1,973 1,952 1,958 11,100
2018/09/28 1,978 1,998 1,964 1,972 8,600
2018/09/27 2,000 2,005 1,973 1,973 21,200
2018/09/26 1,998 2,020 1,966 2,020 22,200
2018/09/25 1,899 2,003 1,896 2,003 66,000
2018/09/21 1,863 1,925 1,845 1,897 137,300
2018/09/20 1,854 1,865 1,839 1,865 30,400
2018/09/19 1,820 1,847 1,801 1,847 21,900
2018/09/18 1,796 1,818 1,791 1,813 22,300
2018/09/14 1,808 1,813 1,787 1,805 23,700
2018/09/13 1,785 1,805 1,777 1,789 13,300
2018/09/12 1,814 1,814 1,766 1,774 15,800
2018/09/11 1,820 1,820 1,790 1,803 21,500
2018/09/10 1,811 1,829 1,811 1,811 8,700
2018/09/07 1,818 1,818 1,809 1,811 11,600
2018/09/06 1,834 1,845 1,819 1,820 18,500
2018/09/05 1,843 1,856 1,824 1,832 22,100
2018/09/04 1,829 1,854 1,815 1,840 14,400
2018/09/03 1,850 1,850 1,812 1,818 17,000
2018/08/31 1,850 1,871 1,847 1,852 12,100
2018/08/30 1,851 1,865 1,847 1,850 16,400
2018/08/29 1,850 1,860 1,848 1,850 17,100
2018/08/28 1,880 1,880 1,850 1,851 16,600
2018/08/27 1,871 1,874 1,851 1,853 16,700
2018/08/24 1,870 1,873 1,841 1,851 6,900
2018/08/23 1,872 1,872 1,845 1,868 5,400
2018/08/22 1,827 1,860 1,825 1,849 8,000
2018/08/21 1,844 1,854 1,829 1,833 8,700
2018/08/20 1,871 1,872 1,845 1,855 8,300
2018/08/17 1,860 1,871 1,853 1,864 7,600
2018/08/16 1,863 1,870 1,841 1,854 13,200
2018/08/15 1,891 1,891 1,867 1,870 6,700
2018/08/14 1,876 1,894 1,876 1,891 6,900
2018/08/13 1,932 1,932 1,875 1,876 18,400
2018/08/10 1,934 1,947 1,930 1,933 8,400
2018/08/09 1,965 1,965 1,940 1,942 6,200
2018/08/08 1,959 1,990 1,959 1,965 8,300
2018/08/07 1,972 1,986 1,964 1,977 5,500
2018/08/06 2,001 2,021 1,961 1,972 10,200
2018/08/03 2,026 2,033 2,013 2,016 6,400
2018/08/02 2,078 2,080 2,030 2,038 10,600
2018/08/01 2,033 2,082 2,033 2,082 8,100
2018/07/31 2,095 2,095 2,070 2,078 6,200
2018/07/30 2,090 2,095 2,068 2,095 6,800
2018/07/27 2,089 2,090 2,061 2,076 5,700
2018/07/26 2,020 2,041 2,012 2,034 14,700
2018/07/25 1,987 2,014 1,987 2,000 7,300
2018/07/24 1,996 2,009 1,987 1,987 6,600
2018/07/23 1,983 2,006 1,981 1,991 5,300
2018/07/20 2,001 2,006 1,973 1,983 6,300
2018/07/19 2,002 2,009 1,999 1,999 4,400
2018/07/18 2,000 2,011 2,000 2,010 4,600
2018/07/17 1,993 2,014 1,993 1,996 6,800
2018/07/13 1,988 1,997 1,988 1,988 3,000
2018/07/12 2,013 2,013 1,987 1,987 5,300
2018/07/11 2,013 2,023 2,000 2,013 23,200
2018/07/10 1,960 2,022 1,953 1,996 23,100
2018/07/09 1,934 1,956 1,934 1,954 6,400
2018/07/06 1,909 1,927 1,909 1,927 8,800
2018/07/05 1,948 1,950 1,906 1,908 16,400
2018/07/04 1,950 1,955 1,938 1,948 9,000
2018/07/03 1,986 1,989 1,951 1,956 17,300
2018/07/02 1,995 2,023 1,982 1,982 13,400
2018/06/29 1,987 2,008 1,986 1,994 18,200
2018/06/28 2,027 2,027 1,990 2,003 12,300
2018/06/27 2,064 2,064 2,030 2,033 5,700
2018/06/26 2,001 2,038 1,996 2,034 11,300
2018/06/25 2,055 2,063 2,017 2,021 16,500
2018/06/22 2,058 2,067 2,046 2,055 15,400
2018/06/21 2,088 2,110 2,079 2,081 15,500
2018/06/20 2,086 2,091 2,065 2,078 23,000
2018/06/19 2,115 2,124 2,089 2,091 15,900
2018/06/18 2,113 2,118 2,103 2,111 6,900
2018/06/15 2,145 2,145 2,112 2,112 20,600
2018/06/14 2,135 2,146 2,135 2,137 6,700
2018/06/13 2,145 2,145 2,124 2,140 10,600
2018/06/12 2,169 2,169 2,142 2,150 5,300
2018/06/11 2,174 2,196 2,150 2,158 9,800
2018/06/08 2,131 2,166 2,131 2,160 16,100
2018/06/07 2,164 2,181 2,145 2,181 13,600
2018/06/06 2,151 2,151 2,130 2,134 9,500
2018/06/05 2,178 2,178 2,140 2,150 14,600
2018/06/04 2,179 2,179 2,157 2,178 8,300
2018/06/01 2,118 2,145 2,103 2,131 13,700
2018/05/31 2,148 2,148 2,103 2,103 15,600
2018/05/30 2,121 2,131 2,103 2,110 11,800
2018/05/29 2,218 2,218 2,141 2,147 11,500
2018/05/28 2,205 2,213 2,169 2,198 8,400
2018/05/25 2,201 2,201 2,168 2,177 6,500
2018/05/24 2,228 2,234 2,185 2,191 8,300
2018/05/23 2,243 2,244 2,219 2,228 8,500
2018/05/22 2,275 2,278 2,233 2,243 10,400
2018/05/21 2,296 2,296 2,277 2,281 4,500
2018/05/18 2,280 2,289 2,274 2,285 6,600
2018/05/17 2,278 2,278 2,265 2,271 9,100
2018/05/16 2,284 2,340 2,262 2,279 21,300
2018/05/15 2,324 2,328 2,288 2,299 15,500
2018/05/14 2,297 2,315 2,280 2,305 12,900
2018/05/11 2,297 2,297 2,264 2,282 12,400
2018/05/10 2,278 2,294 2,270 2,288 8,200
2018/05/09 2,290 2,290 2,258 2,278 10,300
2018/05/08 2,292 2,311 2,278 2,285 13,100
2018/05/07 2,305 2,312 2,292 2,294 9,700
2018/05/02 2,294 2,305 2,288 2,303 8,400
2018/05/01 2,282 2,297 2,264 2,284 9,100
2018/04/27 2,289 2,289 2,273 2,282 12,500
2018/04/26 2,307 2,307 2,282 2,289 9,000
2018/04/25 2,300 2,310 2,292 2,301 11,900
2018/04/24 2,260 2,311 2,259 2,309 33,300
2018/04/23 2,230 2,258 2,208 2,254 11,500
2018/04/20 2,238 2,252 2,236 2,240 6,200
2018/04/19 2,232 2,259 2,221 2,253 20,600
2018/04/18 2,203 2,242 2,203 2,231 12,600
2018/04/17 2,212 2,228 2,210 2,218 8,100
2018/04/16 2,218 2,224 2,212 2,223 7,900
2018/04/13 2,198 2,228 2,198 2,215 8,700
2018/04/12 2,222 2,222 2,204 2,207 4,900
2018/04/11 2,241 2,241 2,219 2,224 11,400
2018/04/10 2,200 2,235 2,195 2,233 12,500
2018/04/09 2,177 2,212 2,177 2,204 8,200
2018/04/06 2,222 2,222 2,200 2,202 7,800
2018/04/05 2,208 2,230 2,199 2,225 11,900
2018/04/04 2,189 2,220 2,189 2,215 10,700
2018/04/03 2,171 2,200 2,170 2,189 10,100
2018/04/02 2,212 2,212 2,186 2,188 6,500
2018/03/30 2,230 2,230 2,200 2,207 8,100
2018/03/29 2,210 2,220 2,174 2,211 9,700
2018/03/28 2,208 2,208 2,180 2,205 7,600
2018/03/27 2,168 2,248 2,154 2,248 29,700
2018/03/26 2,129 2,160 2,122 2,156 16,400
2018/03/23 2,166 2,170 2,143 2,146 32,600
2018/03/22 2,191 2,224 2,189 2,213 9,700
2018/03/20 2,182 2,216 2,166 2,192 17,900
2018/03/19 2,197 2,197 2,165 2,177 9,600
2018/03/16 2,198 2,206 2,177 2,197 17,700
2018/03/15 2,164 2,262 2,140 2,175 18,600
2018/03/14 2,149 2,161 2,141 2,151 14,000
2018/03/13 2,131 2,157 2,131 2,153 20,900
2018/03/12 2,178 2,178 2,148 2,161 11,700
2018/03/09 2,146 2,170 2,140 2,144 19,900
2018/03/08 2,126 2,137 2,117 2,132 20,900
2018/03/07 2,125 2,145 2,123 2,125 11,200
2018/03/06 2,145 2,170 2,143 2,146 11,300
2018/03/05 2,180 2,185 2,112 2,130 19,600
2018/03/02 2,165 2,200 2,165 2,185 13,700
2018/03/01 2,231 2,232 2,170 2,192 20,600
2018/02/28 2,238 2,263 2,231 2,231 10,200
2018/02/27 2,234 2,261 2,234 2,246 7,200
2018/02/26 2,240 2,261 2,228 2,234 14,400
2018/02/23 2,214 2,229 2,214 2,227 4,200
2018/02/22 2,212 2,218 2,202 2,212 9,800
2018/02/21 2,239 2,253 2,215 2,223 23,800
2018/02/20 2,214 2,239 2,205 2,232 12,700
2018/02/19 2,178 2,215 2,177 2,214 13,200
2018/02/16 2,145 2,185 2,139 2,155 16,800
2018/02/15 2,139 2,144 2,116 2,119 8,000
2018/02/14 2,141 2,157 2,112 2,112 24,900
2018/02/13 2,190 2,192 2,138 2,141 20,800
2018/02/09 2,166 2,168 2,135 2,149 77,800
2018/02/08 2,223 2,246 2,223 2,241 13,600
2018/02/07 2,259 2,313 2,234 2,234 33,900
2018/02/06 2,253 2,256 2,189 2,232 75,100
2018/02/05 2,268 2,292 2,266 2,283 25,000
2018/02/02 2,311 2,330 2,292 2,309 23,200
2018/02/01 2,327 2,338 2,307 2,311 27,600
2018/01/31 2,322 2,379 2,314 2,314 37,400
2018/01/30 2,365 2,366 2,316 2,322 21,200
2018/01/29 2,370 2,382 2,365 2,366 9,800
2018/01/26 2,366 2,383 2,352 2,361 11,000
2018/01/25 2,375 2,375 2,345 2,348 27,700
2018/01/24 2,399 2,417 2,377 2,377 16,700
2018/01/23 2,370 2,392 2,370 2,385 11,600
2018/01/22 2,373 2,373 2,365 2,369 9,800
2018/01/19 2,361 2,380 2,361 2,375 10,900
2018/01/18 2,400 2,400 2,361 2,361 19,200
2018/01/17 2,406 2,414 2,393 2,393 16,400
2018/01/16 2,412 2,430 2,392 2,423 21,200
2018/01/15 2,435 2,451 2,423 2,424 26,600
2018/01/12 2,432 2,440 2,425 2,433 15,800
2018/01/11 2,435 2,444 2,429 2,438 15,800
2018/01/10 2,442 2,443 2,431 2,435 12,800
2018/01/09 2,463 2,470 2,440 2,452 23,600
2018/01/05 2,474 2,474 2,433 2,462 22,500
2018/01/04 2,475 2,475 2,440 2,470 22,700

このページの先頭へ