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
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

このページの先頭へ