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
2023/12/29 3,255 3,275 3,215 3,255 47,200
2023/12/28 3,230 3,280 3,210 3,265 45,500
2023/12/27 3,330 3,335 3,240 3,255 87,300
2023/12/26 3,245 3,330 3,215 3,315 141,900
2023/12/25 3,140 3,245 3,125 3,245 82,400
2023/12/22 3,110 3,145 3,075 3,090 35,200
2023/12/21 3,130 3,160 3,065 3,065 55,400
2023/12/20 3,010 3,190 3,010 3,160 126,600
2023/12/19 2,918 2,963 2,881 2,958 56,400
2023/12/18 2,866 2,887 2,827 2,884 75,400
2023/12/15 2,921 2,950 2,902 2,910 48,900
2023/12/14 3,000 3,005 2,908 2,922 36,900
2023/12/13 2,978 3,015 2,958 2,999 39,400
2023/12/12 3,080 3,080 2,971 2,980 36,300
2023/12/11 3,025 3,050 3,000 3,050 36,900
2023/12/08 2,964 3,020 2,950 2,990 92,400
2023/12/07 3,100 3,130 3,040 3,055 54,500
2023/12/06 3,100 3,160 3,100 3,145 33,700
2023/12/05 3,160 3,175 3,070 3,100 73,300
2023/12/04 3,215 3,215 3,165 3,180 27,700
2023/12/01 3,325 3,350 3,200 3,215 71,000
2023/11/30 3,300 3,310 3,250 3,285 47,000
2023/11/29 3,200 3,320 3,195 3,270 96,300
2023/11/28 3,200 3,225 3,175 3,200 31,400
2023/11/27 3,250 3,265 3,170 3,170 68,700
2023/11/24 3,215 3,250 3,190 3,225 93,400
2023/11/22 3,085 3,185 3,075 3,165 59,400
2023/11/21 3,070 3,105 3,040 3,090 31,500
2023/11/20 3,055 3,140 3,050 3,050 66,500
2023/11/17 2,926 3,050 2,926 3,050 53,900
2023/11/16 3,005 3,005 2,937 2,953 38,900
2023/11/15 3,010 3,045 2,989 3,000 50,300
2023/11/14 2,981 3,020 2,966 2,999 50,100
2023/11/13 2,948 2,976 2,932 2,964 30,100
2023/11/10 2,889 2,955 2,863 2,955 40,600
2023/11/09 2,850 2,902 2,816 2,895 37,800
2023/11/08 2,907 2,923 2,821 2,827 56,100
2023/11/07 2,940 3,005 2,922 2,929 61,600
2023/11/06 2,970 2,987 2,933 2,935 49,500
2023/11/02 3,020 3,050 2,925 2,966 84,900
2023/11/01 3,045 3,085 2,912 2,996 252,100
2023/10/31 2,666 2,693 2,636 2,693 21,500
2023/10/30 2,702 2,704 2,657 2,669 61,200
2023/10/27 2,663 2,717 2,663 2,717 25,300
2023/10/26 2,670 2,681 2,631 2,635 23,200
2023/10/25 2,662 2,687 2,660 2,665 14,300
2023/10/24 2,632 2,653 2,575 2,645 32,200
2023/10/23 2,695 2,702 2,649 2,649 16,600
2023/10/20 2,675 2,710 2,653 2,695 15,700
2023/10/19 2,725 2,725 2,675 2,681 16,000
2023/10/18 2,724 2,736 2,701 2,730 16,800
2023/10/17 2,705 2,736 2,694 2,709 9,000
2023/10/16 2,694 2,720 2,658 2,697 21,700
2023/10/13 2,747 2,750 2,702 2,708 17,200
2023/10/12 2,724 2,763 2,724 2,757 16,800
2023/10/11 2,765 2,767 2,737 2,755 16,200
2023/10/10 2,764 2,766 2,742 2,757 20,800
2023/10/06 2,645 2,693 2,639 2,674 29,000
2023/10/05 2,610 2,635 2,599 2,635 32,000
2023/10/04 2,603 2,628 2,558 2,568 42,800
2023/10/03 2,733 2,733 2,651 2,651 36,400
2023/10/02 2,775 2,821 2,752 2,756 25,400
2023/09/29 2,824 2,855 2,767 2,774 37,600
2023/09/28 2,845 2,883 2,820 2,830 40,700
2023/09/27 2,800 2,850 2,775 2,850 31,500
2023/09/26 2,844 2,844 2,804 2,820 22,700
2023/09/25 2,863 2,866 2,832 2,847 14,800
2023/09/22 2,832 2,857 2,805 2,845 32,500
2023/09/21 2,868 2,897 2,832 2,838 37,500
2023/09/20 2,872 2,918 2,830 2,850 45,800
2023/09/19 2,845 2,855 2,814 2,855 37,200
2023/09/15 2,831 2,884 2,822 2,837 71,600
2023/09/14 2,798 2,822 2,788 2,817 31,800
2023/09/13 2,781 2,801 2,769 2,783 24,100
2023/09/12 2,780 2,792 2,766 2,788 17,600
2023/09/11 2,768 2,798 2,756 2,771 20,300
2023/09/08 2,783 2,799 2,758 2,768 30,200
2023/09/07 2,822 2,824 2,796 2,798 29,800
2023/09/06 2,808 2,838 2,800 2,832 46,400
2023/09/05 2,804 2,809 2,783 2,805 29,000
2023/09/04 2,779 2,803 2,764 2,798 35,400
2023/09/01 2,750 2,772 2,734 2,770 47,700
2023/08/31 2,725 2,750 2,725 2,730 14,000
2023/08/30 2,749 2,764 2,733 2,739 32,200
2023/08/29 2,772 2,778 2,750 2,750 22,000
2023/08/28 2,750 2,779 2,750 2,772 19,600
2023/08/25 2,759 2,760 2,724 2,743 25,400
2023/08/24 2,741 2,794 2,741 2,782 47,700
2023/08/23 2,689 2,763 2,689 2,741 40,100
2023/08/22 2,697 2,700 2,663 2,690 21,300
2023/08/21 2,642 2,683 2,642 2,675 25,100
2023/08/18 2,601 2,650 2,600 2,635 31,600
2023/08/17 2,610 2,620 2,570 2,620 32,200
2023/08/16 2,678 2,678 2,630 2,632 21,300
2023/08/15 2,666 2,693 2,658 2,691 13,000
2023/08/14 2,682 2,708 2,656 2,666 26,000
2023/08/10 2,650 2,683 2,639 2,674 17,800
2023/08/09 2,630 2,650 2,615 2,650 14,900
2023/08/08 2,657 2,679 2,634 2,634 18,100
2023/08/07 2,623 2,672 2,613 2,657 34,700
2023/08/04 2,609 2,650 2,604 2,629 39,100
2023/08/03 2,646 2,646 2,625 2,636 55,300
2023/08/02 2,700 2,725 2,667 2,677 44,000
2023/08/01 2,706 2,725 2,650 2,715 89,800
2023/07/31 2,750 2,770 2,734 2,756 42,100
2023/07/28 2,725 2,727 2,688 2,717 34,100
2023/07/27 2,739 2,739 2,713 2,734 26,200
2023/07/26 2,736 2,764 2,713 2,744 45,000
2023/07/25 2,716 2,726 2,707 2,724 19,300
2023/07/24 2,705 2,718 2,695 2,716 13,300
2023/07/21 2,693 2,702 2,675 2,685 31,000
2023/07/20 2,719 2,726 2,692 2,702 22,300
2023/07/19 2,711 2,733 2,697 2,719 37,300
2023/07/18 2,630 2,675 2,630 2,673 18,200
2023/07/14 2,656 2,664 2,619 2,637 24,600
2023/07/13 2,634 2,682 2,601 2,651 46,300
2023/07/12 2,651 2,656 2,615 2,621 39,200
2023/07/11 2,685 2,719 2,659 2,660 47,800
2023/07/10 2,700 2,720 2,682 2,693 38,300
2023/07/07 2,710 2,716 2,653 2,700 58,900
2023/07/06 2,757 2,757 2,716 2,730 47,300
2023/07/05 2,764 2,776 2,732 2,750 27,200
2023/07/04 2,785 2,787 2,753 2,766 56,600
2023/07/03 2,800 2,809 2,777 2,805 51,400
2023/06/30 2,775 2,793 2,751 2,770 49,500
2023/06/29 2,771 2,797 2,750 2,755 51,200
2023/06/28 2,753 2,767 2,736 2,767 35,100
2023/06/27 2,769 2,769 2,678 2,726 97,900
2023/06/26 2,762 2,816 2,710 2,768 88,400
2023/06/23 2,790 2,805 2,754 2,771 43,700
2023/06/22 2,820 2,847 2,780 2,784 67,200
2023/06/21 2,845 2,856 2,783 2,806 104,000
2023/06/20 2,907 2,907 2,816 2,850 72,600
2023/06/19 2,779 2,926 2,779 2,885 197,600
2023/06/16 2,750 2,750 2,713 2,742 37,700
2023/06/15 2,759 2,772 2,721 2,744 55,200
2023/06/14 2,721 2,776 2,720 2,757 90,200
2023/06/13 2,772 2,776 2,721 2,721 100,000
2023/06/12 2,779 2,792 2,705 2,763 139,100
2023/06/09 2,807 2,807 2,731 2,755 139,900
2023/06/08 2,869 2,914 2,740 2,780 267,300
2023/06/07 2,749 2,884 2,729 2,859 366,800
2023/06/06 2,500 2,627 2,465 2,615 105,700
2023/06/05 2,470 2,548 2,458 2,514 101,400
2023/06/02 2,387 2,409 2,367 2,402 27,200
2023/06/01 2,370 2,414 2,360 2,362 35,400
2023/05/31 2,410 2,431 2,374 2,381 53,200
2023/05/30 2,460 2,467 2,425 2,434 32,200
2023/05/29 2,452 2,468 2,437 2,457 52,300
2023/05/26 2,414 2,466 2,402 2,425 40,900
2023/05/25 2,414 2,437 2,392 2,417 57,900
2023/05/24 2,401 2,419 2,394 2,414 23,200
2023/05/23 2,440 2,440 2,393 2,407 33,300
2023/05/22 2,380 2,445 2,380 2,439 53,000
2023/05/19 2,412 2,413 2,365 2,379 18,900
2023/05/18 2,375 2,395 2,355 2,394 22,000
2023/05/17 2,390 2,390 2,354 2,366 23,000
2023/05/16 2,420 2,420 2,354 2,386 33,200
2023/05/15 2,408 2,426 2,392 2,401 17,700
2023/05/12 2,403 2,429 2,402 2,407 16,300
2023/05/11 2,464 2,464 2,425 2,433 12,800
2023/05/10 2,463 2,473 2,450 2,456 23,200
2023/05/09 2,450 2,476 2,448 2,476 29,800
2023/05/08 2,420 2,450 2,410 2,450 22,000
2023/05/02 2,435 2,436 2,405 2,420 13,200
2023/05/01 2,433 2,444 2,416 2,435 21,400
2023/04/28 2,434 2,436 2,397 2,430 25,300
2023/04/27 2,363 2,406 2,359 2,400 24,200
2023/04/26 2,366 2,388 2,357 2,372 17,400
2023/04/25 2,378 2,408 2,371 2,375 17,800
2023/04/24 2,404 2,404 2,369 2,378 12,800
2023/04/21 2,369 2,404 2,360 2,394 14,700
2023/04/20 2,359 2,394 2,359 2,379 19,800
2023/04/19 2,378 2,392 2,355 2,375 27,300
2023/04/18 2,410 2,435 2,404 2,409 21,900
2023/04/17 2,401 2,420 2,364 2,410 26,200
2023/04/14 2,415 2,415 2,391 2,404 14,800
2023/04/13 2,430 2,430 2,381 2,404 20,000
2023/04/12 2,395 2,431 2,395 2,431 26,600
2023/04/11 2,389 2,400 2,370 2,386 23,800
2023/04/10 2,408 2,438 2,355 2,376 32,800
2023/04/07 2,374 2,418 2,374 2,405 35,600
2023/04/06 2,443 2,478 2,366 2,371 88,400
2023/04/05 2,548 2,559 2,480 2,484 145,300
2023/04/04 2,366 2,509 2,345 2,503 123,700
2023/04/03 2,265 2,365 2,254 2,364 56,000
2023/03/31 2,240 2,256 2,230 2,237 18,100
2023/03/30 2,232 2,246 2,214 2,242 16,900
2023/03/29 2,259 2,280 2,249 2,280 30,200
2023/03/28 2,275 2,288 2,245 2,245 20,900
2023/03/27 2,288 2,293 2,253 2,270 30,200
2023/03/24 2,267 2,271 2,246 2,267 21,200
2023/03/23 2,241 2,267 2,221 2,264 12,100
2023/03/22 2,220 2,261 2,206 2,249 20,600
2023/03/20 2,202 2,215 2,167 2,176 24,800
2023/03/17 2,256 2,265 2,222 2,228 18,000
2023/03/16 2,256 2,256 2,205 2,237 28,900
2023/03/15 2,261 2,299 2,261 2,288 15,700
2023/03/14 2,296 2,296 2,226 2,256 52,700
2023/03/13 2,342 2,364 2,301 2,321 29,100
2023/03/10 2,385 2,413 2,372 2,372 64,200
2023/03/09 2,383 2,419 2,383 2,408 47,500
2023/03/08 2,341 2,378 2,337 2,371 30,700
2023/03/07 2,329 2,353 2,322 2,352 32,600
2023/03/06 2,349 2,349 2,311 2,329 36,300
2023/03/03 2,335 2,349 2,320 2,345 50,700
2023/03/02 2,346 2,368 2,309 2,325 87,100
2023/03/01 2,279 2,303 2,269 2,296 30,100
2023/02/28 2,277 2,312 2,271 2,294 46,600
2023/02/27 2,235 2,286 2,229 2,284 34,200
2023/02/24 2,206 2,249 2,206 2,249 31,900
2023/02/22 2,206 2,227 2,197 2,218 23,500
2023/02/21 2,225 2,234 2,209 2,230 19,700
2023/02/20 2,223 2,223 2,186 2,221 18,700
2023/02/17 2,228 2,228 2,204 2,205 13,100
2023/02/16 2,208 2,225 2,208 2,225 11,900
2023/02/15 2,238 2,238 2,203 2,208 16,200
2023/02/14 2,220 2,233 2,208 2,232 7,900
2023/02/13 2,216 2,231 2,203 2,205 17,600
2023/02/10 2,195 2,245 2,191 2,234 18,000
2023/02/09 2,180 2,209 2,177 2,209 9,200
2023/02/08 2,186 2,199 2,181 2,191 9,600
2023/02/07 2,200 2,210 2,195 2,205 6,800
2023/02/06 2,185 2,196 2,170 2,196 14,100
2023/02/03 2,244 2,245 2,182 2,185 17,100
2023/02/02 2,209 2,253 2,198 2,236 60,000
2023/02/01 2,225 2,255 2,201 2,207 51,600
2023/01/31 2,175 2,192 2,171 2,188 25,000
2023/01/30 2,178 2,180 2,162 2,175 19,700
2023/01/27 2,189 2,198 2,162 2,162 32,200
2023/01/26 2,199 2,205 2,180 2,187 19,200
2023/01/25 2,171 2,193 2,160 2,193 22,300
2023/01/24 2,152 2,177 2,145 2,163 21,300
2023/01/23 2,150 2,159 2,131 2,141 13,700
2023/01/20 2,105 2,146 2,090 2,143 21,900
2023/01/19 2,098 2,117 2,092 2,101 12,000
2023/01/18 2,098 2,120 2,075 2,120 20,600
2023/01/17 2,089 2,096 2,080 2,088 9,800
2023/01/16 2,112 2,114 2,080 2,080 16,300
2023/01/13 2,090 2,120 2,090 2,105 32,800
2023/01/12 2,092 2,103 2,086 2,092 12,000
2023/01/11 2,084 2,095 2,084 2,092 16,100
2023/01/10 2,059 2,075 2,059 2,072 13,900
2023/01/06 2,031 2,044 2,023 2,042 13,200
2023/01/05 2,024 2,036 2,009 2,034 15,400
2023/01/04 2,060 2,060 2,027 2,029 9,900

このページの先頭へ