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
2019/12/30 1,930 1,959 1,915 1,945 19,800
2019/12/27 1,924 1,935 1,902 1,920 9,000
2019/12/26 1,877 1,912 1,870 1,912 20,900
2019/12/25 1,902 1,902 1,871 1,877 27,500
2019/12/24 1,913 1,938 1,906 1,909 20,200
2019/12/23 1,948 1,948 1,909 1,917 14,900
2019/12/20 1,952 1,963 1,928 1,948 21,600
2019/12/19 1,951 1,972 1,951 1,960 12,700
2019/12/18 1,979 1,979 1,939 1,958 13,500
2019/12/17 1,998 1,998 1,974 1,988 20,300
2019/12/16 1,950 1,970 1,913 1,968 18,300
2019/12/13 1,981 1,989 1,942 1,949 40,200
2019/12/12 1,932 1,962 1,917 1,941 28,300
2019/12/11 1,925 1,932 1,901 1,914 14,600
2019/12/10 1,926 1,937 1,908 1,908 15,800
2019/12/09 1,874 1,925 1,874 1,925 30,100
2019/12/06 1,866 1,880 1,853 1,863 22,500
2019/12/05 1,892 1,892 1,854 1,864 20,200
2019/12/04 1,891 1,891 1,859 1,872 22,200
2019/12/03 1,901 1,901 1,875 1,891 11,500
2019/12/02 1,905 1,928 1,899 1,906 8,300
2019/11/29 1,915 1,920 1,894 1,898 6,500
2019/11/28 1,930 1,930 1,903 1,908 10,300
2019/11/27 1,940 1,952 1,925 1,927 12,100
2019/11/26 1,962 1,963 1,937 1,938 10,000
2019/11/25 1,943 1,959 1,932 1,947 10,800
2019/11/22 1,907 1,949 1,901 1,922 16,800
2019/11/21 1,960 1,960 1,893 1,935 18,100
2019/11/20 1,995 2,000 1,956 1,960 19,200
2019/11/19 2,002 2,018 1,992 2,016 10,400
2019/11/18 2,026 2,044 2,004 2,010 12,400
2019/11/15 1,975 2,058 1,963 2,039 24,200
2019/11/14 2,041 2,041 1,980 1,982 20,400
2019/11/13 2,040 2,065 2,038 2,061 18,700
2019/11/12 1,990 2,049 1,989 2,049 32,800
2019/11/11 2,040 2,042 1,982 1,990 17,900
2019/11/08 1,981 2,042 1,981 2,031 42,500
2019/11/07 2,000 2,016 1,951 1,951 28,400
2019/11/06 1,950 2,000 1,928 2,000 48,700
2019/11/05 1,931 1,975 1,905 1,936 27,000
2019/11/01 1,910 1,940 1,887 1,933 29,000
2019/10/31 1,928 1,950 1,892 1,949 57,800
2019/10/30 1,860 1,928 1,845 1,928 24,600
2019/10/29 1,849 1,875 1,841 1,851 16,400
2019/10/28 1,823 1,843 1,818 1,835 8,400
2019/10/25 1,793 1,811 1,784 1,809 11,600
2019/10/24 1,805 1,807 1,785 1,800 9,800
2019/10/23 1,789 1,808 1,774 1,805 11,100
2019/10/21 1,800 1,802 1,786 1,790 12,300
2019/10/18 1,805 1,816 1,776 1,788 11,400
2019/10/17 1,821 1,822 1,786 1,806 13,800
2019/10/16 1,832 1,848 1,823 1,827 10,600
2019/10/15 1,801 1,821 1,793 1,817 14,900
2019/10/11 1,801 1,801 1,755 1,790 12,900
2019/10/10 1,804 1,807 1,782 1,791 9,500
2019/10/09 1,808 1,821 1,780 1,818 8,700
2019/10/08 1,825 1,825 1,785 1,810 11,100
2019/10/07 1,813 1,814 1,778 1,812 10,300
2019/10/04 1,843 1,843 1,799 1,808 11,400
2019/10/03 1,850 1,850 1,807 1,825 21,800
2019/10/02 1,867 1,900 1,850 1,893 14,800
2019/10/01 1,860 1,895 1,860 1,885 15,700
2019/09/30 1,830 1,896 1,810 1,858 30,800
2019/09/27 1,849 1,861 1,815 1,843 35,900
2019/09/26 1,850 1,853 1,828 1,847 21,000
2019/09/25 1,826 1,837 1,796 1,831 11,900
2019/09/24 1,799 1,828 1,798 1,820 13,800
2019/09/20 1,784 1,798 1,778 1,788 10,700
2019/09/19 1,765 1,794 1,761 1,787 10,600
2019/09/18 1,805 1,805 1,752 1,765 17,000
2019/09/17 1,778 1,824 1,778 1,808 15,200
2019/09/13 1,806 1,810 1,776 1,786 21,100
2019/09/12 1,781 1,809 1,780 1,800 28,100
2019/09/11 1,780 1,809 1,778 1,799 26,900
2019/09/10 1,723 1,779 1,723 1,773 21,200
2019/09/09 1,731 1,741 1,706 1,718 15,400
2019/09/06 1,742 1,760 1,724 1,731 12,700
2019/09/05 1,698 1,750 1,698 1,744 14,200
2019/09/04 1,714 1,714 1,678 1,688 8,500
2019/09/03 1,684 1,696 1,668 1,687 7,500
2019/09/02 1,725 1,725 1,682 1,682 12,500
2019/08/30 1,652 1,732 1,651 1,730 37,200
2019/08/29 1,612 1,664 1,594 1,664 14,900
2019/08/28 1,644 1,644 1,598 1,603 5,600
2019/08/27 1,638 1,649 1,618 1,638 19,700
2019/08/26 1,594 1,633 1,594 1,598 14,900
2019/08/23 1,592 1,669 1,592 1,660 27,900
2019/08/22 1,629 1,629 1,591 1,592 5,400
2019/08/21 1,628 1,628 1,606 1,611 6,700
2019/08/20 1,592 1,628 1,587 1,628 9,500
2019/08/19 1,590 1,590 1,572 1,578 5,900
2019/08/16 1,577 1,582 1,565 1,579 4,900
2019/08/15 1,550 1,592 1,545 1,577 6,900
2019/08/14 1,603 1,603 1,586 1,596 6,200
2019/08/13 1,585 1,590 1,554 1,583 9,900
2019/08/09 1,595 1,599 1,579 1,595 6,400
2019/08/08 1,570 1,601 1,551 1,585 9,600
2019/08/07 1,597 1,617 1,563 1,570 10,500
2019/08/06 1,530 1,619 1,450 1,607 41,600
2019/08/05 1,607 1,607 1,559 1,570 16,000
2019/08/02 1,649 1,650 1,590 1,608 18,100
2019/08/01 1,615 1,661 1,613 1,651 15,100
2019/07/31 1,647 1,647 1,600 1,600 7,900
2019/07/30 1,618 1,650 1,614 1,647 10,100
2019/07/29 1,636 1,636 1,611 1,614 4,000
2019/07/26 1,647 1,647 1,614 1,619 9,100
2019/07/25 1,638 1,650 1,623 1,639 9,900
2019/07/24 1,619 1,632 1,605 1,623 8,000
2019/07/23 1,610 1,630 1,600 1,603 9,700
2019/07/22 1,610 1,610 1,587 1,596 8,500
2019/07/19 1,580 1,613 1,574 1,604 10,100
2019/07/18 1,616 1,622 1,565 1,566 20,700
2019/07/17 1,646 1,646 1,614 1,622 11,000
2019/07/16 1,649 1,651 1,629 1,645 7,500
2019/07/12 1,686 1,688 1,661 1,669 10,400
2019/07/11 1,657 1,687 1,650 1,681 19,500
2019/07/10 1,673 1,673 1,652 1,659 18,700
2019/07/09 1,710 1,714 1,669 1,673 17,400
2019/07/08 1,760 1,760 1,709 1,709 13,200
2019/07/05 1,751 1,764 1,734 1,755 12,000
2019/07/04 1,731 1,762 1,731 1,756 20,200
2019/07/03 1,702 1,737 1,698 1,729 16,300
2019/07/02 1,711 1,725 1,706 1,710 12,300
2019/07/01 1,741 1,741 1,690 1,720 20,800
2019/06/28 1,691 1,748 1,679 1,718 20,500
2019/06/27 1,653 1,708 1,653 1,690 21,800
2019/06/26 1,665 1,681 1,647 1,647 12,500
2019/06/25 1,653 1,667 1,643 1,649 10,300
2019/06/24 1,664 1,664 1,641 1,653 7,600
2019/06/21 1,647 1,689 1,631 1,663 19,500
2019/06/20 1,671 1,693 1,628 1,631 23,900
2019/06/19 1,770 1,771 1,670 1,670 55,500
2019/06/18 1,702 1,756 1,702 1,747 70,200
2019/06/17 1,657 1,707 1,650 1,684 28,000
2019/06/14 1,623 1,656 1,623 1,646 20,500
2019/06/13 1,604 1,626 1,591 1,615 20,900
2019/06/12 1,572 1,645 1,571 1,615 31,200
2019/06/11 1,585 1,608 1,571 1,588 22,300
2019/06/10 1,568 1,593 1,559 1,589 22,600
2019/06/07 1,480 1,569 1,480 1,569 36,800
2019/06/06 1,490 1,502 1,470 1,486 7,800
2019/06/05 1,465 1,495 1,465 1,482 14,400
2019/06/04 1,460 1,474 1,448 1,463 12,100
2019/06/03 1,509 1,509 1,460 1,460 13,100
2019/05/31 1,481 1,548 1,481 1,521 32,300
2019/05/30 1,428 1,514 1,428 1,501 21,300
2019/05/29 1,428 1,462 1,409 1,435 17,800
2019/05/28 1,444 1,455 1,438 1,439 4,700
2019/05/27 1,460 1,460 1,440 1,441 8,100
2019/05/24 1,450 1,465 1,443 1,455 5,900
2019/05/23 1,473 1,473 1,443 1,454 9,600
2019/05/22 1,462 1,480 1,462 1,473 5,200
2019/05/21 1,473 1,473 1,440 1,456 10,300
2019/05/20 1,500 1,503 1,456 1,468 12,400
2019/05/17 1,552 1,553 1,475 1,486 37,500
2019/05/16 1,569 1,569 1,517 1,540 64,400
2019/05/15 1,442 1,448 1,421 1,439 18,800
2019/05/14 1,461 1,467 1,430 1,454 12,500
2019/05/13 1,477 1,512 1,476 1,477 12,600
2019/05/10 1,462 1,492 1,462 1,477 14,700
2019/05/09 1,496 1,496 1,457 1,463 33,500
2019/05/08 1,515 1,519 1,495 1,499 19,600
2019/05/07 1,550 1,575 1,513 1,515 13,900
2019/04/26 1,550 1,570 1,542 1,564 23,000
2019/04/25 1,511 1,552 1,511 1,552 17,500
2019/04/24 1,531 1,531 1,506 1,510 9,200
2019/04/23 1,515 1,535 1,513 1,529 5,500
2019/04/22 1,529 1,533 1,512 1,514 5,200
2019/04/19 1,518 1,548 1,518 1,530 6,700
2019/04/18 1,549 1,549 1,514 1,516 10,400
2019/04/17 1,556 1,561 1,542 1,555 14,400
2019/04/16 1,560 1,570 1,556 1,556 5,800
2019/04/15 1,545 1,576 1,545 1,563 19,500
2019/04/12 1,560 1,567 1,537 1,543 7,000
2019/04/11 1,536 1,561 1,536 1,560 14,100
2019/04/10 1,547 1,553 1,538 1,548 6,900
2019/04/09 1,558 1,558 1,536 1,554 4,700
2019/04/08 1,562 1,563 1,545 1,551 11,300
2019/04/05 1,542 1,566 1,542 1,563 8,000
2019/04/04 1,553 1,575 1,553 1,560 9,100
2019/04/03 1,547 1,567 1,547 1,565 7,800
2019/04/02 1,560 1,569 1,541 1,547 12,900
2019/04/01 1,538 1,562 1,538 1,558 22,900
2019/03/29 1,510 1,535 1,493 1,525 18,500
2019/03/28 1,551 1,551 1,500 1,501 18,900
2019/03/27 1,557 1,558 1,522 1,554 23,600
2019/03/26 1,534 1,559 1,529 1,548 49,200
2019/03/25 1,549 1,549 1,510 1,531 34,100
2019/03/22 1,509 1,566 1,503 1,566 57,700
2019/03/20 1,480 1,487 1,473 1,483 16,600
2019/03/19 1,502 1,502 1,478 1,479 21,500
2019/03/18 1,510 1,510 1,486 1,505 16,900
2019/03/15 1,497 1,522 1,497 1,504 20,300
2019/03/14 1,504 1,512 1,488 1,495 20,100
2019/03/13 1,513 1,525 1,501 1,504 13,900
2019/03/12 1,506 1,532 1,506 1,528 16,100
2019/03/11 1,523 1,525 1,496 1,506 13,500
2019/03/08 1,531 1,531 1,507 1,513 20,300
2019/03/07 1,565 1,565 1,538 1,551 19,200
2019/03/06 1,587 1,587 1,552 1,573 18,100
2019/03/05 1,542 1,592 1,536 1,590 29,800
2019/03/04 1,588 1,592 1,538 1,542 51,900
2019/03/01 1,580 1,583 1,572 1,578 9,900
2019/02/28 1,588 1,598 1,582 1,590 7,000
2019/02/27 1,583 1,603 1,577 1,593 15,200
2019/02/26 1,570 1,591 1,566 1,578 17,500
2019/02/25 1,552 1,567 1,547 1,564 9,400
2019/02/22 1,550 1,554 1,541 1,551 7,300
2019/02/21 1,553 1,560 1,536 1,548 13,400
2019/02/20 1,560 1,571 1,550 1,554 11,600
2019/02/19 1,538 1,563 1,538 1,562 17,600
2019/02/18 1,567 1,580 1,547 1,559 15,500
2019/02/15 1,553 1,566 1,546 1,559 8,500
2019/02/14 1,547 1,569 1,547 1,553 4,600
2019/02/13 1,562 1,574 1,546 1,564 9,600
2019/02/12 1,539 1,576 1,527 1,542 21,100
2019/02/08 1,570 1,570 1,530 1,539 15,300
2019/02/07 1,548 1,548 1,527 1,539 7,500
2019/02/06 1,568 1,573 1,538 1,548 8,800
2019/02/05 1,552 1,568 1,552 1,561 7,400
2019/02/04 1,525 1,567 1,525 1,548 17,800
2019/02/01 1,515 1,557 1,515 1,519 22,900
2019/01/31 1,493 1,528 1,491 1,511 15,100
2019/01/30 1,489 1,524 1,477 1,520 20,200
2019/01/29 1,489 1,490 1,470 1,489 9,000
2019/01/28 1,523 1,523 1,486 1,498 8,100
2019/01/25 1,488 1,522 1,488 1,506 7,000
2019/01/24 1,482 1,493 1,475 1,488 3,400
2019/01/23 1,491 1,494 1,474 1,476 8,200
2019/01/22 1,514 1,514 1,490 1,499 7,700
2019/01/21 1,518 1,518 1,495 1,500 10,900
2019/01/18 1,488 1,517 1,488 1,502 11,900
2019/01/17 1,501 1,518 1,486 1,489 5,800
2019/01/16 1,501 1,509 1,486 1,492 3,100
2019/01/15 1,475 1,508 1,475 1,508 5,700
2019/01/11 1,498 1,498 1,470 1,474 8,300
2019/01/10 1,494 1,494 1,465 1,477 7,800
2019/01/09 1,490 1,501 1,486 1,499 8,300
2019/01/08 1,458 1,490 1,458 1,490 10,900
2019/01/07 1,464 1,482 1,450 1,457 10,500
2019/01/04 1,436 1,436 1,408 1,414 17,000

このページの先頭へ