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 |
---|---|---|---|---|---|
2020/12/30 | 2,975 | 2,990 | 2,910 | 2,950 | 143,100 |
2020/12/29 | 2,983 | 3,030 | 2,931 | 2,991 | 183,900 |
2020/12/28 | 2,970 | 3,015 | 2,915 | 2,956 | 238,400 |
2020/12/25 | 2,881 | 2,917 | 2,804 | 2,890 | 145,600 |
2020/12/24 | 2,868 | 2,960 | 2,850 | 2,886 | 252,600 |
2020/12/23 | 2,760 | 2,827 | 2,704 | 2,818 | 177,500 |
2020/12/22 | 2,777 | 2,824 | 2,693 | 2,727 | 238,400 |
2020/12/21 | 2,848 | 2,911 | 2,772 | 2,827 | 286,500 |
2020/12/18 | 2,860 | 2,873 | 2,751 | 2,795 | 295,100 |
2020/12/17 | 2,960 | 2,962 | 2,823 | 2,846 | 330,300 |
2020/12/16 | 2,837 | 3,010 | 2,837 | 2,983 | 455,700 |
2020/12/15 | 3,075 | 3,075 | 2,801 | 2,839 | 621,800 |
2020/12/14 | 3,195 | 3,220 | 3,050 | 3,080 | 349,200 |
2020/12/11 | 3,200 | 3,285 | 3,095 | 3,140 | 509,100 |
2020/12/10 | 3,030 | 3,255 | 2,970 | 3,175 | 631,500 |
2020/12/09 | 3,000 | 3,015 | 2,893 | 3,015 | 590,500 |
2020/12/08 | 2,760 | 3,000 | 2,712 | 2,899 | 1,017,600 |
2020/12/07 | 2,471 | 2,660 | 2,457 | 2,630 | 485,600 |
2020/12/04 | 2,382 | 2,388 | 2,274 | 2,321 | 53,700 |
2020/12/03 | 2,299 | 2,370 | 2,277 | 2,361 | 51,800 |
2020/12/02 | 2,300 | 2,302 | 2,251 | 2,280 | 39,200 |
2020/12/01 | 2,245 | 2,294 | 2,227 | 2,283 | 42,800 |
2020/11/30 | 2,351 | 2,359 | 2,233 | 2,245 | 67,100 |
2020/11/27 | 2,288 | 2,322 | 2,262 | 2,301 | 69,900 |
2020/11/26 | 2,311 | 2,347 | 2,240 | 2,308 | 86,600 |
2020/11/25 | 2,486 | 2,497 | 2,287 | 2,311 | 189,100 |
2020/11/24 | 2,345 | 2,454 | 2,339 | 2,451 | 151,100 |
2020/11/20 | 2,210 | 2,284 | 2,210 | 2,283 | 109,300 |
2020/11/19 | 2,144 | 2,212 | 2,120 | 2,189 | 95,300 |
2020/11/18 | 2,032 | 2,111 | 2,000 | 2,111 | 75,000 |
2020/11/17 | 1,971 | 2,023 | 1,959 | 2,022 | 47,300 |
2020/11/16 | 1,994 | 1,994 | 1,941 | 1,962 | 34,900 |
2020/11/13 | 1,980 | 1,984 | 1,952 | 1,954 | 28,500 |
2020/11/12 | 2,026 | 2,032 | 1,994 | 1,998 | 23,200 |
2020/11/11 | 2,066 | 2,068 | 2,008 | 2,022 | 43,500 |
2020/11/10 | 2,081 | 2,084 | 2,004 | 2,025 | 50,000 |
2020/11/09 | 2,040 | 2,087 | 2,031 | 2,065 | 52,800 |
2020/11/06 | 2,017 | 2,033 | 2,002 | 2,020 | 22,100 |
2020/11/05 | 1,972 | 2,027 | 1,972 | 2,013 | 46,600 |
2020/11/04 | 2,010 | 2,040 | 1,970 | 1,971 | 64,000 |
2020/11/02 | 1,960 | 2,016 | 1,949 | 1,952 | 36,600 |
2020/10/30 | 1,989 | 1,990 | 1,909 | 1,930 | 32,100 |
2020/10/29 | 1,927 | 2,007 | 1,920 | 2,004 | 23,000 |
2020/10/28 | 2,040 | 2,040 | 1,938 | 1,967 | 58,300 |
2020/10/27 | 1,923 | 2,009 | 1,902 | 2,009 | 89,600 |
2020/10/26 | 1,925 | 1,972 | 1,923 | 1,929 | 31,700 |
2020/10/23 | 1,905 | 1,909 | 1,874 | 1,909 | 7,200 |
2020/10/22 | 1,905 | 1,927 | 1,888 | 1,909 | 21,500 |
2020/10/21 | 1,882 | 1,907 | 1,882 | 1,894 | 10,300 |
2020/10/20 | 1,879 | 1,890 | 1,868 | 1,878 | 11,300 |
2020/10/19 | 1,850 | 1,892 | 1,850 | 1,886 | 15,800 |
2020/10/16 | 1,863 | 1,863 | 1,829 | 1,847 | 10,000 |
2020/10/15 | 1,862 | 1,872 | 1,840 | 1,844 | 18,200 |
2020/10/14 | 1,872 | 1,872 | 1,842 | 1,856 | 10,100 |
2020/10/13 | 1,885 | 1,888 | 1,857 | 1,878 | 12,100 |
2020/10/12 | 1,852 | 1,864 | 1,840 | 1,850 | 18,700 |
2020/10/09 | 1,867 | 1,875 | 1,843 | 1,875 | 13,900 |
2020/10/08 | 1,882 | 1,886 | 1,865 | 1,868 | 9,400 |
2020/10/07 | 1,869 | 1,893 | 1,856 | 1,881 | 12,000 |
2020/10/06 | 1,893 | 1,897 | 1,874 | 1,877 | 9,700 |
2020/10/05 | 1,855 | 1,898 | 1,855 | 1,893 | 15,600 |
2020/10/02 | 1,876 | 1,880 | 1,817 | 1,832 | 29,700 |
2020/09/30 | 1,920 | 1,920 | 1,878 | 1,888 | 22,000 |
2020/09/29 | 1,928 | 1,937 | 1,877 | 1,932 | 58,100 |
2020/09/28 | 1,887 | 1,932 | 1,868 | 1,928 | 170,900 |
2020/09/25 | 1,825 | 1,899 | 1,825 | 1,854 | 25,400 |
2020/09/24 | 1,844 | 1,853 | 1,811 | 1,819 | 23,400 |
2020/09/23 | 1,914 | 1,914 | 1,854 | 1,866 | 56,600 |
2020/09/18 | 1,874 | 1,919 | 1,855 | 1,911 | 43,400 |
2020/09/17 | 1,852 | 1,868 | 1,836 | 1,863 | 39,300 |
2020/09/16 | 1,790 | 1,863 | 1,785 | 1,852 | 73,800 |
2020/09/15 | 1,793 | 1,794 | 1,779 | 1,789 | 21,400 |
2020/09/14 | 1,769 | 1,809 | 1,769 | 1,791 | 62,100 |
2020/09/11 | 1,763 | 1,775 | 1,752 | 1,766 | 16,600 |
2020/09/10 | 1,774 | 1,775 | 1,755 | 1,771 | 10,400 |
2020/09/09 | 1,752 | 1,754 | 1,733 | 1,751 | 21,000 |
2020/09/08 | 1,740 | 1,748 | 1,718 | 1,748 | 14,300 |
2020/09/07 | 1,700 | 1,729 | 1,697 | 1,724 | 7,300 |
2020/09/04 | 1,700 | 1,717 | 1,697 | 1,708 | 11,900 |
2020/09/03 | 1,745 | 1,746 | 1,711 | 1,723 | 16,700 |
2020/09/02 | 1,736 | 1,736 | 1,708 | 1,730 | 12,100 |
2020/09/01 | 1,740 | 1,745 | 1,718 | 1,731 | 23,300 |
2020/08/31 | 1,745 | 1,774 | 1,741 | 1,741 | 12,200 |
2020/08/28 | 1,797 | 1,797 | 1,739 | 1,740 | 23,400 |
2020/08/27 | 1,795 | 1,795 | 1,768 | 1,793 | 11,600 |
2020/08/26 | 1,781 | 1,790 | 1,770 | 1,789 | 9,000 |
2020/08/25 | 1,770 | 1,791 | 1,770 | 1,781 | 10,300 |
2020/08/24 | 1,781 | 1,785 | 1,759 | 1,769 | 13,000 |
2020/08/21 | 1,805 | 1,805 | 1,786 | 1,790 | 4,900 |
2020/08/20 | 1,798 | 1,801 | 1,784 | 1,796 | 11,700 |
2020/08/19 | 1,801 | 1,805 | 1,784 | 1,793 | 12,700 |
2020/08/18 | 1,835 | 1,835 | 1,800 | 1,809 | 7,100 |
2020/08/17 | 1,819 | 1,823 | 1,805 | 1,823 | 5,900 |
2020/08/14 | 1,832 | 1,832 | 1,798 | 1,806 | 9,700 |
2020/08/13 | 1,845 | 1,845 | 1,808 | 1,822 | 14,200 |
2020/08/12 | 1,786 | 1,828 | 1,782 | 1,811 | 27,200 |
2020/08/11 | 1,768 | 1,777 | 1,759 | 1,777 | 12,500 |
2020/08/07 | 1,766 | 1,770 | 1,747 | 1,760 | 15,900 |
2020/08/06 | 1,778 | 1,781 | 1,736 | 1,772 | 18,500 |
2020/08/05 | 1,788 | 1,794 | 1,758 | 1,778 | 9,300 |
2020/08/04 | 1,785 | 1,806 | 1,779 | 1,806 | 16,000 |
2020/08/03 | 1,800 | 1,835 | 1,783 | 1,785 | 24,200 |
2020/07/31 | 1,786 | 1,786 | 1,713 | 1,717 | 27,200 |
2020/07/30 | 1,808 | 1,814 | 1,785 | 1,787 | 13,800 |
2020/07/29 | 1,840 | 1,840 | 1,802 | 1,817 | 15,200 |
2020/07/28 | 1,863 | 1,888 | 1,828 | 1,840 | 10,900 |
2020/07/27 | 1,814 | 1,875 | 1,802 | 1,875 | 16,800 |
2020/07/22 | 1,833 | 1,840 | 1,800 | 1,802 | 13,600 |
2020/07/21 | 1,831 | 1,851 | 1,825 | 1,833 | 8,600 |
2020/07/20 | 1,798 | 1,858 | 1,798 | 1,856 | 10,000 |
2020/07/17 | 1,817 | 1,817 | 1,786 | 1,798 | 14,400 |
2020/07/16 | 1,829 | 1,829 | 1,796 | 1,805 | 14,000 |
2020/07/15 | 1,830 | 1,857 | 1,796 | 1,816 | 14,600 |
2020/07/14 | 1,846 | 1,846 | 1,802 | 1,830 | 15,100 |
2020/07/13 | 1,839 | 1,846 | 1,809 | 1,836 | 26,800 |
2020/07/10 | 1,830 | 1,830 | 1,774 | 1,806 | 28,100 |
2020/07/09 | 1,871 | 1,880 | 1,832 | 1,836 | 18,500 |
2020/07/08 | 1,882 | 1,908 | 1,871 | 1,871 | 25,600 |
2020/07/07 | 1,943 | 1,960 | 1,872 | 1,908 | 71,400 |
2020/07/06 | 1,795 | 1,880 | 1,782 | 1,871 | 29,300 |
2020/07/03 | 1,760 | 1,776 | 1,738 | 1,755 | 7,000 |
2020/07/02 | 1,818 | 1,818 | 1,745 | 1,748 | 17,000 |
2020/07/01 | 1,763 | 1,800 | 1,763 | 1,778 | 12,300 |
2020/06/30 | 1,782 | 1,834 | 1,757 | 1,757 | 12,100 |
2020/06/29 | 1,773 | 1,839 | 1,704 | 1,782 | 30,000 |
2020/06/26 | 1,730 | 1,748 | 1,705 | 1,748 | 9,600 |
2020/06/25 | 1,725 | 1,737 | 1,697 | 1,702 | 15,200 |
2020/06/24 | 1,743 | 1,756 | 1,722 | 1,744 | 6,000 |
2020/06/23 | 1,744 | 1,755 | 1,730 | 1,743 | 9,700 |
2020/06/22 | 1,740 | 1,747 | 1,725 | 1,737 | 5,200 |
2020/06/19 | 1,728 | 1,733 | 1,714 | 1,733 | 9,400 |
2020/06/18 | 1,753 | 1,753 | 1,706 | 1,732 | 9,300 |
2020/06/17 | 1,753 | 1,765 | 1,721 | 1,738 | 8,000 |
2020/06/16 | 1,710 | 1,762 | 1,705 | 1,756 | 15,700 |
2020/06/15 | 1,777 | 1,777 | 1,670 | 1,670 | 21,900 |
2020/06/12 | 1,662 | 1,778 | 1,651 | 1,778 | 36,700 |
2020/06/11 | 1,762 | 1,763 | 1,709 | 1,709 | 24,500 |
2020/06/10 | 1,765 | 1,783 | 1,761 | 1,761 | 17,800 |
2020/06/09 | 1,792 | 1,792 | 1,757 | 1,775 | 8,500 |
2020/06/08 | 1,795 | 1,795 | 1,762 | 1,792 | 8,600 |
2020/06/05 | 1,783 | 1,783 | 1,739 | 1,757 | 8,600 |
2020/06/04 | 1,793 | 1,793 | 1,750 | 1,785 | 10,900 |
2020/06/03 | 1,792 | 1,796 | 1,775 | 1,793 | 8,600 |
2020/06/02 | 1,771 | 1,792 | 1,752 | 1,792 | 14,300 |
2020/06/01 | 1,789 | 1,789 | 1,740 | 1,774 | 9,400 |
2020/05/29 | 1,809 | 1,835 | 1,781 | 1,789 | 17,900 |
2020/05/28 | 1,801 | 1,810 | 1,774 | 1,810 | 16,900 |
2020/05/27 | 1,794 | 1,817 | 1,749 | 1,800 | 18,500 |
2020/05/26 | 1,768 | 1,787 | 1,764 | 1,784 | 14,900 |
2020/05/25 | 1,751 | 1,770 | 1,740 | 1,754 | 9,800 |
2020/05/22 | 1,749 | 1,792 | 1,744 | 1,745 | 10,400 |
2020/05/21 | 1,765 | 1,769 | 1,731 | 1,769 | 12,100 |
2020/05/20 | 1,738 | 1,770 | 1,738 | 1,758 | 16,800 |
2020/05/19 | 1,765 | 1,781 | 1,718 | 1,765 | 27,800 |
2020/05/18 | 1,621 | 1,761 | 1,621 | 1,754 | 52,000 |
2020/05/15 | 1,615 | 1,617 | 1,560 | 1,591 | 25,700 |
2020/05/14 | 1,655 | 1,658 | 1,605 | 1,605 | 13,100 |
2020/05/13 | 1,599 | 1,645 | 1,585 | 1,645 | 14,500 |
2020/05/12 | 1,601 | 1,625 | 1,598 | 1,602 | 13,700 |
2020/05/11 | 1,598 | 1,610 | 1,589 | 1,600 | 18,300 |
2020/05/08 | 1,622 | 1,627 | 1,582 | 1,590 | 20,000 |
2020/05/07 | 1,579 | 1,620 | 1,579 | 1,605 | 14,000 |
2020/05/01 | 1,632 | 1,632 | 1,570 | 1,578 | 22,200 |
2020/04/30 | 1,647 | 1,647 | 1,610 | 1,633 | 24,700 |
2020/04/28 | 1,591 | 1,623 | 1,587 | 1,609 | 10,200 |
2020/04/27 | 1,600 | 1,633 | 1,588 | 1,595 | 17,400 |
2020/04/24 | 1,669 | 1,669 | 1,564 | 1,578 | 33,700 |
2020/04/23 | 1,617 | 1,659 | 1,613 | 1,659 | 12,400 |
2020/04/22 | 1,620 | 1,654 | 1,600 | 1,613 | 16,700 |
2020/04/21 | 1,634 | 1,662 | 1,606 | 1,643 | 14,500 |
2020/04/20 | 1,644 | 1,661 | 1,627 | 1,634 | 10,300 |
2020/04/17 | 1,663 | 1,688 | 1,623 | 1,639 | 16,400 |
2020/04/16 | 1,616 | 1,682 | 1,600 | 1,669 | 19,600 |
2020/04/15 | 1,638 | 1,645 | 1,606 | 1,622 | 18,200 |
2020/04/14 | 1,668 | 1,673 | 1,629 | 1,663 | 15,100 |
2020/04/13 | 1,683 | 1,683 | 1,616 | 1,659 | 22,600 |
2020/04/10 | 1,635 | 1,665 | 1,588 | 1,662 | 18,000 |
2020/04/09 | 1,603 | 1,624 | 1,575 | 1,600 | 21,200 |
2020/04/08 | 1,594 | 1,641 | 1,577 | 1,592 | 27,600 |
2020/04/07 | 1,553 | 1,614 | 1,511 | 1,594 | 25,200 |
2020/04/06 | 1,460 | 1,563 | 1,453 | 1,553 | 20,900 |
2020/04/03 | 1,509 | 1,556 | 1,462 | 1,488 | 16,500 |
2020/04/02 | 1,502 | 1,563 | 1,479 | 1,509 | 24,700 |
2020/04/01 | 1,604 | 1,605 | 1,520 | 1,532 | 17,200 |
2020/03/31 | 1,643 | 1,643 | 1,571 | 1,604 | 25,900 |
2020/03/30 | 1,650 | 1,659 | 1,568 | 1,643 | 33,800 |
2020/03/27 | 1,668 | 1,710 | 1,651 | 1,710 | 44,100 |
2020/03/26 | 1,629 | 1,668 | 1,586 | 1,668 | 33,300 |
2020/03/25 | 1,622 | 1,640 | 1,580 | 1,640 | 30,000 |
2020/03/24 | 1,519 | 1,582 | 1,511 | 1,582 | 25,100 |
2020/03/23 | 1,448 | 1,512 | 1,407 | 1,506 | 34,500 |
2020/03/19 | 1,465 | 1,499 | 1,409 | 1,426 | 32,900 |
2020/03/18 | 1,537 | 1,563 | 1,457 | 1,465 | 40,800 |
2020/03/17 | 1,395 | 1,547 | 1,315 | 1,531 | 64,100 |
2020/03/16 | 1,420 | 1,484 | 1,401 | 1,416 | 51,000 |
2020/03/13 | 1,380 | 1,442 | 1,365 | 1,404 | 57,800 |
2020/03/12 | 1,550 | 1,563 | 1,485 | 1,506 | 41,600 |
2020/03/11 | 1,576 | 1,619 | 1,560 | 1,569 | 37,000 |
2020/03/10 | 1,480 | 1,566 | 1,440 | 1,563 | 39,400 |
2020/03/09 | 1,620 | 1,620 | 1,522 | 1,538 | 46,300 |
2020/03/06 | 1,700 | 1,700 | 1,648 | 1,659 | 35,700 |
2020/03/05 | 1,756 | 1,756 | 1,701 | 1,721 | 28,000 |
2020/03/04 | 1,733 | 1,751 | 1,706 | 1,728 | 27,500 |
2020/03/03 | 1,845 | 1,863 | 1,741 | 1,755 | 57,000 |
2020/03/02 | 1,728 | 1,860 | 1,722 | 1,823 | 41,700 |
2020/02/28 | 1,764 | 1,770 | 1,718 | 1,732 | 37,700 |
2020/02/27 | 1,855 | 1,855 | 1,787 | 1,799 | 28,400 |
2020/02/26 | 1,775 | 1,858 | 1,775 | 1,854 | 30,700 |
2020/02/25 | 1,801 | 1,850 | 1,778 | 1,787 | 48,400 |
2020/02/21 | 1,911 | 1,915 | 1,892 | 1,902 | 8,000 |
2020/02/20 | 1,929 | 1,945 | 1,906 | 1,913 | 20,000 |
2020/02/19 | 1,900 | 1,912 | 1,880 | 1,905 | 20,200 |
2020/02/18 | 1,926 | 1,941 | 1,879 | 1,890 | 16,500 |
2020/02/17 | 1,995 | 1,995 | 1,938 | 1,950 | 11,800 |
2020/02/14 | 1,965 | 1,995 | 1,965 | 1,995 | 20,200 |
2020/02/13 | 2,012 | 2,020 | 1,912 | 1,956 | 56,500 |
2020/02/12 | 2,070 | 2,073 | 2,000 | 2,010 | 25,800 |
2020/02/10 | 2,000 | 2,047 | 2,000 | 2,040 | 20,700 |
2020/02/07 | 2,049 | 2,052 | 2,008 | 2,025 | 33,200 |
2020/02/06 | 2,069 | 2,094 | 2,060 | 2,065 | 34,200 |
2020/02/05 | 2,064 | 2,073 | 2,041 | 2,061 | 23,400 |
2020/02/04 | 2,050 | 2,099 | 2,022 | 2,059 | 81,700 |
2020/02/03 | 1,994 | 2,110 | 1,982 | 2,055 | 167,300 |
2020/01/31 | 1,860 | 1,862 | 1,819 | 1,845 | 26,200 |
2020/01/30 | 1,810 | 1,900 | 1,786 | 1,900 | 23,600 |
2020/01/29 | 1,822 | 1,829 | 1,802 | 1,826 | 8,500 |
2020/01/28 | 1,800 | 1,848 | 1,776 | 1,834 | 29,100 |
2020/01/27 | 1,850 | 1,850 | 1,805 | 1,811 | 17,000 |
2020/01/24 | 1,861 | 1,872 | 1,851 | 1,854 | 14,000 |
2020/01/23 | 1,895 | 1,897 | 1,869 | 1,869 | 16,300 |
2020/01/22 | 1,902 | 1,921 | 1,899 | 1,899 | 8,400 |
2020/01/21 | 1,900 | 1,920 | 1,899 | 1,907 | 7,700 |
2020/01/20 | 1,920 | 1,920 | 1,888 | 1,894 | 19,700 |
2020/01/17 | 1,915 | 1,918 | 1,906 | 1,909 | 6,900 |
2020/01/16 | 1,910 | 1,930 | 1,893 | 1,912 | 13,400 |
2020/01/15 | 1,920 | 1,920 | 1,897 | 1,910 | 8,300 |
2020/01/14 | 1,964 | 1,964 | 1,908 | 1,913 | 16,000 |
2020/01/10 | 1,917 | 1,928 | 1,910 | 1,926 | 5,500 |
2020/01/09 | 1,901 | 1,928 | 1,901 | 1,917 | 12,200 |
2020/01/08 | 1,871 | 1,897 | 1,850 | 1,888 | 21,900 |
2020/01/07 | 1,903 | 1,943 | 1,903 | 1,932 | 9,000 |
2020/01/06 | 1,900 | 1,915 | 1,892 | 1,902 | 16,500 |