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
2022/12/30 2,047 2,060 2,031 2,053 15,400
2022/12/29 1,996 2,040 1,980 2,040 27,300
2022/12/28 1,997 2,001 1,987 1,992 26,800
2022/12/27 1,995 2,007 1,991 1,999 29,000
2022/12/26 1,997 2,002 1,985 1,996 45,700
2022/12/23 2,006 2,010 1,998 2,005 26,300
2022/12/22 2,013 2,032 2,011 2,011 21,000
2022/12/21 2,035 2,040 2,006 2,013 29,400
2022/12/20 2,079 2,097 2,022 2,037 49,100
2022/12/19 2,057 2,084 2,051 2,076 20,600
2022/12/16 2,061 2,096 2,059 2,059 27,100
2022/12/15 2,044 2,086 2,043 2,086 24,100
2022/12/14 2,046 2,061 2,032 2,046 21,300
2022/12/13 2,050 2,059 2,033 2,046 31,400
2022/12/12 2,043 2,048 2,032 2,040 16,100
2022/12/09 2,005 2,043 2,005 2,043 37,700
2022/12/08 2,033 2,046 2,010 2,034 27,300
2022/12/07 2,034 2,071 2,033 2,033 23,300
2022/12/06 2,044 2,079 2,030 2,053 23,500
2022/12/05 2,068 2,068 2,034 2,042 24,100
2022/12/02 2,115 2,115 2,055 2,056 46,100
2022/12/01 2,125 2,132 2,119 2,126 17,000
2022/11/30 2,135 2,135 2,111 2,116 20,500
2022/11/29 2,138 2,153 2,123 2,135 23,300
2022/11/28 2,195 2,195 2,133 2,170 29,100
2022/11/25 2,153 2,175 2,153 2,175 27,000
2022/11/24 2,187 2,200 2,163 2,183 22,300
2022/11/22 2,137 2,166 2,134 2,166 17,900
2022/11/21 2,119 2,127 2,113 2,123 11,400
2022/11/18 2,136 2,138 2,120 2,121 10,600
2022/11/17 2,121 2,141 2,110 2,127 14,000
2022/11/16 2,104 2,128 2,099 2,122 13,500
2022/11/15 2,095 2,117 2,095 2,104 6,100
2022/11/14 2,130 2,130 2,100 2,101 8,200
2022/11/11 2,110 2,124 2,085 2,124 8,200
2022/11/10 2,110 2,110 2,080 2,080 8,100
2022/11/09 2,112 2,129 2,106 2,106 6,400
2022/11/08 2,131 2,133 2,110 2,119 5,900
2022/11/07 2,090 2,120 2,090 2,118 4,900
2022/11/04 2,095 2,102 2,079 2,095 8,900
2022/11/02 2,105 2,140 2,105 2,115 7,200
2022/11/01 2,122 2,144 2,096 2,105 10,100
2022/10/31 2,069 2,147 2,069 2,143 29,600
2022/10/28 2,075 2,098 2,019 2,019 32,700
2022/10/27 2,120 2,120 2,102 2,105 3,500
2022/10/26 2,134 2,142 2,118 2,123 5,000
2022/10/25 2,113 2,148 2,105 2,125 14,400
2022/10/24 2,112 2,129 2,084 2,084 7,000
2022/10/21 2,112 2,117 2,092 2,092 7,600
2022/10/20 2,091 2,116 2,091 2,114 8,600
2022/10/19 2,097 2,112 2,094 2,107 4,800
2022/10/18 2,091 2,107 2,073 2,107 21,200
2022/10/17 2,049 2,077 2,049 2,075 4,400
2022/10/14 2,031 2,083 2,031 2,078 12,900
2022/10/13 2,051 2,051 2,020 2,022 8,600
2022/10/12 2,080 2,080 2,038 2,053 14,800
2022/10/11 2,118 2,118 2,083 2,083 24,200
2022/10/07 2,151 2,163 2,142 2,158 16,100
2022/10/06 2,163 2,186 2,163 2,171 20,700
2022/10/05 2,175 2,175 2,147 2,147 12,300
2022/10/04 2,115 2,155 2,115 2,146 14,700
2022/10/03 2,072 2,109 2,045 2,109 11,400
2022/09/30 2,087 2,096 2,058 2,071 16,500
2022/09/29 2,098 2,125 2,087 2,115 10,200
2022/09/28 2,092 2,098 2,055 2,098 14,600
2022/09/27 2,106 2,129 2,097 2,103 10,000
2022/09/26 2,134 2,148 2,077 2,081 22,200
2022/09/22 2,153 2,173 2,153 2,169 7,200
2022/09/21 2,140 2,185 2,135 2,185 15,600
2022/09/20 2,182 2,185 2,164 2,168 11,200
2022/09/16 2,198 2,199 2,150 2,150 10,200
2022/09/15 2,187 2,207 2,160 2,207 11,000
2022/09/14 2,175 2,193 2,144 2,160 14,800
2022/09/13 2,231 2,241 2,205 2,213 9,800
2022/09/12 2,240 2,256 2,224 2,231 5,100
2022/09/09 2,212 2,244 2,201 2,240 13,000
2022/09/08 2,249 2,249 2,227 2,245 12,900
2022/09/07 2,205 2,208 2,180 2,207 14,300
2022/09/06 2,252 2,253 2,207 2,207 15,600
2022/09/05 2,251 2,255 2,219 2,236 10,100
2022/09/02 2,262 2,262 2,218 2,251 14,800
2022/09/01 2,295 2,304 2,237 2,237 27,200
2022/08/31 2,329 2,354 2,308 2,309 15,100
2022/08/30 2,310 2,352 2,306 2,349 22,800
2022/08/29 2,270 2,305 2,257 2,301 23,400
2022/08/26 2,275 2,300 2,264 2,295 23,500
2022/08/25 2,234 2,263 2,234 2,263 18,100
2022/08/24 2,228 2,243 2,221 2,234 9,200
2022/08/23 2,232 2,239 2,211 2,221 16,300
2022/08/22 2,249 2,249 2,215 2,230 6,600
2022/08/19 2,232 2,250 2,230 2,250 12,700
2022/08/18 2,230 2,238 2,203 2,224 10,800
2022/08/17 2,243 2,249 2,221 2,230 17,600
2022/08/16 2,209 2,258 2,202 2,243 20,600
2022/08/15 2,221 2,229 2,185 2,210 20,200
2022/08/12 2,190 2,226 2,190 2,226 16,000
2022/08/10 2,204 2,204 2,168 2,180 12,600
2022/08/09 2,230 2,230 2,207 2,213 17,500
2022/08/08 2,229 2,230 2,197 2,226 14,300
2022/08/05 2,173 2,226 2,160 2,222 41,900
2022/08/04 2,129 2,192 2,107 2,182 45,300
2022/08/03 2,104 2,112 2,085 2,091 21,400
2022/08/02 2,120 2,144 2,104 2,108 25,700
2022/08/01 2,070 2,126 2,070 2,111 35,100
2022/07/29 2,045 2,059 2,032 2,050 9,800
2022/07/28 2,067 2,067 2,032 2,045 28,300
2022/07/27 2,077 2,077 2,045 2,063 16,600
2022/07/26 2,077 2,078 2,058 2,072 13,700
2022/07/25 2,053 2,060 2,039 2,060 10,800
2022/07/22 2,085 2,085 2,059 2,063 10,500
2022/07/21 2,058 2,077 2,058 2,076 12,300
2022/07/20 2,057 2,064 2,047 2,058 11,200
2022/07/19 2,029 2,041 2,017 2,034 5,700
2022/07/15 2,039 2,046 2,026 2,029 4,700
2022/07/14 2,028 2,058 1,995 2,039 17,300
2022/07/13 2,014 2,058 2,014 2,028 27,100
2022/07/12 2,064 2,064 2,018 2,021 11,100
2022/07/11 2,060 2,074 2,046 2,070 25,700
2022/07/08 2,019 2,048 2,019 2,026 23,400
2022/07/07 2,009 2,039 1,995 2,020 15,500
2022/07/06 1,987 2,000 1,982 1,997 11,800
2022/07/05 1,997 2,010 1,984 1,996 18,200
2022/07/04 2,005 2,005 1,968 2,002 13,200
2022/07/01 1,992 1,998 1,951 1,965 19,100
2022/06/30 2,008 2,024 1,991 1,991 9,000
2022/06/29 2,039 2,040 2,009 2,009 11,000
2022/06/28 1,991 2,039 1,991 2,039 8,800
2022/06/27 2,005 2,027 2,005 2,015 12,500
2022/06/24 1,986 2,011 1,980 2,009 7,300
2022/06/23 1,979 1,983 1,958 1,976 15,200
2022/06/22 1,982 1,995 1,965 1,971 11,100
2022/06/21 1,970 1,989 1,963 1,977 14,900
2022/06/20 2,029 2,031 1,958 1,959 15,400
2022/06/17 2,020 2,044 2,000 2,032 20,600
2022/06/16 2,086 2,086 2,041 2,043 14,200
2022/06/15 2,060 2,078 2,046 2,046 16,300
2022/06/14 2,031 2,081 2,031 2,077 15,600
2022/06/13 2,098 2,105 2,069 2,070 16,000
2022/06/10 2,150 2,150 2,127 2,127 22,400
2022/06/09 2,179 2,189 2,166 2,168 23,000
2022/06/08 2,162 2,182 2,159 2,179 13,800
2022/06/07 2,147 2,180 2,142 2,150 17,700
2022/06/06 2,110 2,137 2,100 2,132 18,000
2022/06/03 2,127 2,139 2,108 2,109 17,900
2022/06/02 2,125 2,132 2,110 2,120 16,400
2022/06/01 2,091 2,130 2,081 2,119 23,200
2022/05/31 2,085 2,095 2,069 2,085 13,500
2022/05/30 2,079 2,092 2,067 2,085 29,000
2022/05/27 2,057 2,060 2,039 2,060 10,100
2022/05/26 2,059 2,071 2,043 2,054 22,200
2022/05/25 2,056 2,075 2,056 2,059 21,600
2022/05/24 2,060 2,066 2,042 2,056 22,200
2022/05/23 2,055 2,084 2,041 2,071 22,400
2022/05/20 2,020 2,042 1,990 2,042 23,000
2022/05/19 1,972 2,023 1,956 2,020 15,100
2022/05/18 1,973 2,028 1,973 2,022 23,000
2022/05/17 1,976 1,985 1,959 1,973 7,800
2022/05/16 1,980 2,034 1,960 1,976 27,500
2022/05/13 1,915 1,958 1,908 1,958 11,800
2022/05/12 1,920 1,922 1,905 1,915 13,400
2022/05/11 1,926 1,936 1,918 1,919 11,800
2022/05/10 1,922 1,940 1,899 1,939 19,900
2022/05/09 1,980 1,980 1,941 1,941 14,500
2022/05/06 1,971 1,980 1,951 1,976 12,900
2022/05/02 1,941 1,970 1,936 1,954 11,500
2022/04/28 1,880 1,952 1,880 1,952 21,600
2022/04/27 1,885 1,885 1,861 1,873 23,400
2022/04/26 1,906 1,906 1,890 1,902 7,500
2022/04/25 1,898 1,925 1,886 1,906 23,300
2022/04/22 1,959 1,959 1,923 1,930 11,000
2022/04/21 1,943 1,964 1,942 1,962 13,200
2022/04/20 1,945 1,961 1,930 1,943 13,800
2022/04/19 1,954 1,954 1,935 1,935 11,000
2022/04/18 1,988 1,988 1,930 1,948 20,600
2022/04/15 1,995 1,995 1,967 1,983 13,800
2022/04/14 1,978 2,001 1,978 1,988 10,800
2022/04/13 1,930 1,980 1,928 1,978 21,000
2022/04/12 1,958 1,963 1,928 1,937 15,100
2022/04/11 1,965 1,981 1,953 1,958 17,800
2022/04/08 1,950 1,969 1,943 1,953 15,700
2022/04/07 1,969 1,975 1,950 1,969 20,500
2022/04/06 1,996 1,997 1,967 1,990 24,800
2022/04/05 2,007 2,016 1,988 1,991 12,800
2022/04/04 2,020 2,020 2,001 2,007 10,800
2022/04/01 2,000 2,010 1,976 2,005 16,800
2022/03/31 2,051 2,051 2,007 2,007 22,700
2022/03/30 2,050 2,065 2,020 2,053 27,100
2022/03/29 2,078 2,103 2,072 2,101 33,800
2022/03/28 2,081 2,088 2,057 2,072 20,100
2022/03/25 2,081 2,083 2,054 2,069 25,400
2022/03/24 2,064 2,070 2,035 2,068 18,700
2022/03/23 2,042 2,084 2,041 2,064 27,400
2022/03/22 2,055 2,062 2,026 2,030 21,600
2022/03/18 2,014 2,043 2,009 2,039 25,000
2022/03/17 2,016 2,035 1,992 2,018 23,200
2022/03/16 1,997 2,013 1,970 2,003 29,500
2022/03/15 1,972 1,990 1,953 1,986 14,400
2022/03/14 1,979 1,993 1,958 1,972 18,100
2022/03/11 1,940 1,971 1,935 1,958 27,400
2022/03/10 1,871 1,960 1,871 1,960 38,200
2022/03/09 1,852 1,891 1,845 1,846 43,400
2022/03/08 1,907 1,930 1,873 1,883 38,000
2022/03/07 1,963 1,965 1,903 1,920 43,500
2022/03/04 2,038 2,038 1,988 2,001 18,200
2022/03/03 2,050 2,050 2,010 2,027 24,900
2022/03/02 2,040 2,056 2,011 2,012 29,300
2022/03/01 1,996 2,143 1,985 2,057 72,400
2022/02/28 1,957 1,990 1,954 1,987 37,300
2022/02/25 1,940 1,959 1,929 1,953 33,600
2022/02/24 1,997 1,997 1,919 1,936 76,400
2022/02/22 1,999 2,014 1,985 1,997 23,000
2022/02/21 2,001 2,017 1,996 2,008 11,600
2022/02/18 1,993 2,020 1,992 2,017 16,600
2022/02/17 2,009 2,015 1,992 2,001 25,500
2022/02/16 2,001 2,011 1,994 2,006 17,400
2022/02/15 2,005 2,016 1,985 1,992 30,100
2022/02/14 2,003 2,009 1,985 2,004 36,400
2022/02/10 2,031 2,034 2,013 2,028 20,000
2022/02/09 2,016 2,037 2,007 2,031 31,400
2022/02/08 2,020 2,037 2,007 2,013 22,900
2022/02/07 2,020 2,041 2,013 2,020 15,900
2022/02/04 2,025 2,038 2,001 2,024 28,900
2022/02/03 2,062 2,066 2,028 2,028 39,800
2022/02/02 2,062 2,094 2,050 2,090 34,400
2022/02/01 2,127 2,130 2,047 2,050 36,600
2022/01/31 2,118 2,148 2,093 2,140 23,200
2022/01/28 2,098 2,101 2,061 2,092 32,900
2022/01/27 2,117 2,127 2,045 2,059 36,400
2022/01/26 2,120 2,133 2,103 2,108 12,900
2022/01/25 2,164 2,164 2,106 2,129 22,200
2022/01/24 2,099 2,160 2,097 2,155 16,100
2022/01/21 2,080 2,131 2,041 2,124 29,700
2022/01/20 2,052 2,110 2,051 2,080 29,700
2022/01/19 2,111 2,123 2,076 2,083 35,100
2022/01/18 2,142 2,171 2,127 2,137 26,100
2022/01/17 2,186 2,190 2,141 2,141 24,100
2022/01/14 2,175 2,179 2,144 2,174 33,100
2022/01/13 2,204 2,216 2,200 2,200 20,600
2022/01/12 2,200 2,241 2,200 2,236 19,500
2022/01/11 2,221 2,221 2,175 2,186 21,700
2022/01/07 2,224 2,238 2,202 2,221 17,400
2022/01/06 2,238 2,247 2,210 2,214 22,900
2022/01/05 2,260 2,278 2,242 2,253 21,300
2022/01/04 2,199 2,250 2,199 2,241 18,300

このページの先頭へ