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 |