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
2021/12/30 2,192 2,223 2,172 2,199 33,200
2021/12/29 2,125 2,189 2,094 2,189 32,100
2021/12/28 2,073 2,115 2,073 2,115 69,500
2021/12/27 2,130 2,130 2,073 2,077 65,600
2021/12/24 2,170 2,173 2,144 2,150 25,400
2021/12/23 2,139 2,173 2,133 2,167 45,600
2021/12/22 2,125 2,149 2,123 2,139 31,500
2021/12/21 2,135 2,149 2,114 2,137 29,400
2021/12/20 2,214 2,214 2,125 2,129 59,900
2021/12/17 2,240 2,244 2,215 2,231 39,100
2021/12/16 2,240 2,265 2,234 2,245 27,500
2021/12/15 2,257 2,281 2,237 2,241 29,100
2021/12/14 2,265 2,265 2,227 2,244 25,100
2021/12/13 2,275 2,275 2,246 2,259 22,200
2021/12/10 2,311 2,314 2,267 2,281 28,300
2021/12/09 2,363 2,363 2,301 2,311 13,400
2021/12/08 2,380 2,380 2,338 2,342 17,600
2021/12/07 2,311 2,361 2,303 2,361 41,500
2021/12/06 2,296 2,325 2,290 2,295 34,200
2021/12/03 2,261 2,315 2,252 2,314 19,000
2021/12/02 2,267 2,287 2,250 2,250 24,600
2021/12/01 2,233 2,281 2,223 2,267 39,300
2021/11/30 2,295 2,335 2,263 2,265 21,300
2021/11/29 2,300 2,340 2,285 2,285 30,000
2021/11/26 2,382 2,382 2,339 2,345 25,000
2021/11/25 2,395 2,411 2,384 2,386 12,500
2021/11/24 2,456 2,456 2,400 2,402 24,300
2021/11/22 2,450 2,465 2,440 2,456 15,600
2021/11/19 2,530 2,531 2,493 2,499 16,400
2021/11/18 2,500 2,538 2,494 2,530 13,100
2021/11/17 2,530 2,537 2,508 2,520 18,800
2021/11/16 2,568 2,568 2,530 2,532 15,500
2021/11/15 2,550 2,576 2,541 2,559 14,900
2021/11/12 2,495 2,531 2,495 2,529 16,000
2021/11/11 2,460 2,492 2,451 2,490 20,000
2021/11/10 2,479 2,496 2,459 2,463 12,300
2021/11/09 2,489 2,503 2,471 2,479 14,900
2021/11/08 2,573 2,573 2,471 2,489 26,800
2021/11/05 2,594 2,594 2,539 2,545 21,800
2021/11/04 2,550 2,601 2,535 2,601 58,000
2021/11/02 2,487 2,546 2,479 2,513 37,300
2021/11/01 2,485 2,520 2,450 2,477 57,700
2021/10/29 2,346 2,354 2,330 2,345 11,100
2021/10/28 2,348 2,358 2,333 2,338 19,800
2021/10/27 2,397 2,397 2,357 2,367 9,900
2021/10/26 2,369 2,393 2,363 2,383 15,700
2021/10/25 2,362 2,375 2,350 2,357 9,400
2021/10/22 2,365 2,400 2,355 2,368 15,000
2021/10/21 2,427 2,435 2,378 2,378 34,500
2021/10/20 2,461 2,474 2,425 2,430 18,100
2021/10/19 2,434 2,467 2,416 2,461 20,800
2021/10/18 2,422 2,434 2,400 2,434 19,700
2021/10/15 2,331 2,393 2,331 2,388 25,100
2021/10/14 2,371 2,377 2,330 2,331 19,200
2021/10/13 2,409 2,409 2,362 2,373 25,400
2021/10/12 2,421 2,421 2,393 2,409 19,300
2021/10/11 2,415 2,454 2,415 2,431 19,500
2021/10/08 2,408 2,470 2,408 2,415 33,500
2021/10/07 2,408 2,433 2,400 2,407 30,100
2021/10/06 2,407 2,467 2,389 2,425 48,800
2021/10/05 2,356 2,392 2,330 2,383 48,600
2021/10/04 2,430 2,435 2,380 2,386 47,600
2021/10/01 2,427 2,437 2,396 2,404 34,300
2021/09/30 2,461 2,481 2,448 2,457 33,600
2021/09/29 2,431 2,452 2,417 2,452 30,300
2021/09/28 2,473 2,490 2,421 2,481 34,300
2021/09/27 2,479 2,490 2,450 2,451 21,800
2021/09/24 2,445 2,479 2,436 2,478 23,000
2021/09/22 2,441 2,455 2,407 2,407 32,700
2021/09/21 2,457 2,480 2,439 2,455 25,400
2021/09/17 2,529 2,545 2,520 2,522 28,500
2021/09/16 2,556 2,573 2,529 2,562 29,100
2021/09/15 2,592 2,592 2,549 2,573 25,500
2021/09/14 2,578 2,613 2,567 2,613 41,100
2021/09/13 2,534 2,582 2,513 2,582 34,900
2021/09/10 2,507 2,535 2,495 2,532 29,400
2021/09/09 2,515 2,524 2,485 2,507 31,900
2021/09/08 2,456 2,515 2,446 2,508 42,300
2021/09/07 2,500 2,505 2,441 2,467 40,200
2021/09/06 2,500 2,508 2,474 2,490 29,300
2021/09/03 2,440 2,495 2,435 2,490 53,100
2021/09/02 2,457 2,457 2,421 2,445 24,700
2021/09/01 2,458 2,475 2,430 2,451 31,000
2021/08/31 2,410 2,478 2,400 2,456 75,000
2021/08/30 2,346 2,380 2,346 2,379 21,600
2021/08/27 2,313 2,345 2,300 2,345 17,400
2021/08/26 2,350 2,358 2,303 2,324 35,000
2021/08/25 2,295 2,344 2,295 2,323 27,000
2021/08/24 2,250 2,295 2,250 2,294 40,700
2021/08/23 2,230 2,278 2,230 2,246 39,300
2021/08/20 2,255 2,285 2,224 2,230 49,500
2021/08/19 2,279 2,317 2,259 2,262 55,400
2021/08/18 2,255 2,316 2,243 2,303 53,800
2021/08/17 2,357 2,357 2,271 2,271 64,500
2021/08/16 2,401 2,405 2,357 2,362 34,500
2021/08/13 2,430 2,430 2,396 2,403 25,600
2021/08/12 2,420 2,449 2,397 2,429 27,300
2021/08/11 2,422 2,422 2,390 2,406 16,500
2021/08/10 2,391 2,414 2,380 2,390 28,000
2021/08/06 2,370 2,403 2,363 2,387 19,100
2021/08/05 2,388 2,391 2,362 2,364 28,800
2021/08/04 2,445 2,445 2,390 2,391 33,800
2021/08/03 2,460 2,476 2,440 2,445 20,800
2021/08/02 2,450 2,486 2,440 2,476 27,500
2021/07/30 2,498 2,498 2,450 2,451 30,500
2021/07/29 2,538 2,538 2,488 2,513 27,100
2021/07/28 2,512 2,522 2,491 2,496 15,600
2021/07/27 2,524 2,535 2,512 2,522 15,900
2021/07/26 2,496 2,525 2,492 2,522 36,100
2021/07/21 2,464 2,496 2,450 2,458 37,800
2021/07/20 2,460 2,478 2,436 2,454 42,500
2021/07/19 2,523 2,523 2,479 2,482 30,400
2021/07/16 2,516 2,541 2,507 2,538 21,700
2021/07/15 2,565 2,567 2,511 2,516 28,000
2021/07/14 2,562 2,595 2,562 2,580 26,100
2021/07/13 2,521 2,570 2,520 2,564 47,300
2021/07/12 2,540 2,559 2,518 2,532 49,800
2021/07/09 2,462 2,501 2,421 2,497 71,100
2021/07/08 2,539 2,539 2,480 2,497 57,200
2021/07/07 2,556 2,578 2,533 2,539 52,600
2021/07/06 2,594 2,606 2,570 2,587 36,900
2021/07/05 2,612 2,612 2,583 2,594 24,000
2021/07/02 2,612 2,632 2,598 2,623 23,800
2021/07/01 2,584 2,611 2,581 2,600 35,300
2021/06/30 2,618 2,620 2,595 2,597 29,000
2021/06/29 2,640 2,640 2,606 2,618 34,800
2021/06/28 2,640 2,655 2,625 2,648 27,800
2021/06/25 2,646 2,667 2,636 2,640 16,100
2021/06/24 2,670 2,670 2,638 2,645 19,000
2021/06/23 2,687 2,700 2,650 2,670 22,800
2021/06/22 2,675 2,694 2,640 2,687 41,500
2021/06/21 2,639 2,640 2,603 2,604 44,800
2021/06/18 2,745 2,780 2,682 2,686 90,300
2021/06/17 2,736 2,763 2,710 2,759 29,800
2021/06/16 2,699 2,749 2,692 2,743 36,200
2021/06/15 2,651 2,697 2,634 2,692 53,600
2021/06/14 2,720 2,720 2,646 2,654 70,500
2021/06/11 2,737 2,752 2,712 2,720 36,500
2021/06/10 2,754 2,763 2,727 2,754 33,500
2021/06/09 2,811 2,811 2,766 2,772 44,200
2021/06/08 2,811 2,837 2,801 2,816 31,500
2021/06/07 2,814 2,847 2,807 2,823 50,300
2021/06/04 2,788 2,813 2,755 2,813 45,600
2021/06/03 2,775 2,808 2,741 2,798 77,800
2021/06/02 2,759 2,775 2,725 2,760 47,600
2021/06/01 2,726 2,760 2,696 2,753 40,000
2021/05/31 2,750 2,770 2,705 2,726 80,000
2021/05/28 2,677 2,700 2,675 2,691 38,700
2021/05/27 2,703 2,703 2,670 2,677 35,200
2021/05/26 2,665 2,685 2,630 2,676 36,400
2021/05/25 2,720 2,720 2,672 2,675 30,100
2021/05/24 2,692 2,733 2,692 2,718 61,200
2021/05/21 2,666 2,692 2,646 2,663 48,200
2021/05/20 2,641 2,699 2,635 2,662 64,800
2021/05/19 2,580 2,659 2,566 2,647 57,800
2021/05/18 2,513 2,590 2,498 2,589 73,400
2021/05/17 2,551 2,580 2,420 2,505 273,100
2021/05/14 2,628 2,709 2,626 2,701 65,700
2021/05/13 2,661 2,680 2,613 2,624 70,600
2021/05/12 2,769 2,769 2,656 2,701 94,800
2021/05/11 2,803 2,806 2,746 2,764 45,900
2021/05/10 2,835 2,843 2,813 2,822 44,900
2021/05/07 2,839 2,860 2,816 2,832 96,800
2021/05/06 2,737 2,821 2,731 2,805 104,300
2021/04/30 2,722 2,723 2,679 2,679 61,400
2021/04/28 2,752 2,767 2,722 2,723 52,300
2021/04/27 2,763 2,789 2,739 2,763 54,600
2021/04/26 2,791 2,803 2,756 2,763 59,800
2021/04/23 2,783 2,795 2,754 2,791 46,100
2021/04/22 2,772 2,791 2,747 2,785 63,300
2021/04/21 2,810 2,824 2,737 2,739 86,100
2021/04/20 2,800 2,858 2,771 2,854 63,400
2021/04/19 2,815 2,847 2,791 2,836 45,900
2021/04/16 2,858 2,861 2,811 2,812 44,000
2021/04/15 2,805 2,855 2,791 2,852 57,600
2021/04/14 2,788 2,812 2,777 2,808 41,200
2021/04/13 2,806 2,811 2,770 2,803 54,500
2021/04/12 2,800 2,838 2,789 2,806 48,700
2021/04/09 2,744 2,803 2,744 2,794 82,100
2021/04/08 2,799 2,799 2,728 2,743 95,300
2021/04/07 2,776 2,823 2,764 2,819 70,100
2021/04/06 2,846 2,855 2,785 2,785 84,300
2021/04/05 2,833 2,854 2,788 2,845 92,200
2021/04/02 2,878 2,878 2,791 2,792 118,500
2021/04/01 2,839 2,865 2,824 2,848 69,500
2021/03/31 2,806 2,851 2,804 2,827 64,400
2021/03/30 2,802 2,881 2,800 2,851 82,400
2021/03/29 2,890 2,900 2,824 2,870 91,500
2021/03/26 2,850 2,871 2,810 2,869 78,100
2021/03/25 2,760 2,833 2,760 2,816 60,900
2021/03/24 2,800 2,820 2,743 2,776 159,500
2021/03/23 2,920 2,937 2,848 2,848 118,200
2021/03/22 2,968 2,978 2,920 2,920 85,100
2021/03/19 2,957 2,995 2,918 2,987 83,800
2021/03/18 2,990 3,030 2,963 2,993 77,900
2021/03/17 2,967 2,975 2,931 2,960 70,700
2021/03/16 2,998 3,010 2,953 2,981 103,800
2021/03/15 2,999 3,010 2,941 2,985 105,500
2021/03/12 2,970 2,990 2,926 2,988 103,100
2021/03/11 2,899 2,940 2,863 2,940 120,700
2021/03/10 2,845 2,888 2,822 2,869 64,400
2021/03/09 2,802 2,859 2,767 2,847 78,400
2021/03/08 2,859 2,863 2,803 2,816 74,600
2021/03/05 2,804 2,822 2,727 2,822 149,800
2021/03/04 2,850 2,870 2,798 2,850 125,000
2021/03/03 2,927 2,935 2,864 2,874 96,200
2021/03/02 2,940 2,989 2,894 2,927 109,500
2021/03/01 2,869 2,938 2,869 2,938 69,500
2021/02/26 2,840 2,918 2,832 2,864 110,700
2021/02/25 2,932 2,945 2,904 2,906 90,200
2021/02/24 2,970 3,000 2,847 2,849 140,700
2021/02/22 2,996 3,005 2,957 2,966 107,000
2021/02/19 2,949 2,996 2,916 2,968 166,800
2021/02/18 3,215 3,215 2,995 2,995 291,700
2021/02/17 3,100 3,235 3,100 3,220 228,400
2021/02/16 3,055 3,105 3,040 3,060 74,300
2021/02/15 3,090 3,095 3,035 3,055 78,400
2021/02/12 3,045 3,080 3,005 3,070 80,600
2021/02/10 3,155 3,155 3,035 3,045 97,300
2021/02/09 3,075 3,140 3,050 3,125 91,700
2021/02/08 3,080 3,110 3,040 3,065 83,100
2021/02/05 3,100 3,120 3,030 3,065 105,600
2021/02/04 3,130 3,140 3,035 3,100 115,700
2021/02/03 3,200 3,240 3,085 3,110 227,700
2021/02/02 3,055 3,160 2,984 3,115 263,600
2021/02/01 3,000 3,070 2,939 3,005 282,600
2021/01/29 3,230 3,260 3,020 3,055 242,200
2021/01/28 3,140 3,225 3,100 3,180 170,200
2021/01/27 3,330 3,345 3,230 3,235 137,500
2021/01/26 3,435 3,440 3,290 3,325 179,000
2021/01/25 3,480 3,490 3,385 3,390 146,700
2021/01/22 3,440 3,475 3,370 3,435 172,200
2021/01/21 3,475 3,500 3,355 3,420 146,200
2021/01/20 3,540 3,545 3,405 3,460 192,800
2021/01/19 3,540 3,560 3,455 3,505 242,200
2021/01/18 3,290 3,525 3,255 3,475 516,700
2021/01/15 3,560 3,620 3,310 3,340 364,900
2021/01/14 3,790 3,840 3,445 3,500 806,800
2021/01/13 3,455 3,740 3,435 3,690 870,200
2021/01/12 3,370 3,480 3,255 3,315 388,900
2021/01/08 3,200 3,330 3,155 3,320 505,800
2021/01/07 2,970 3,220 2,962 3,195 460,000
2021/01/06 2,994 3,095 2,935 2,943 304,800
2021/01/05 2,855 2,989 2,855 2,932 173,900
2021/01/04 2,967 2,972 2,834 2,905 192,900

このページの先頭へ