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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,120 | 3,150 | 3,070 | 3,120 | 228,100 |
| 2026/03/26 | 3,215 | 3,240 | 3,120 | 3,165 | 179,400 |
| 2026/03/25 | 3,195 | 3,245 | 3,175 | 3,210 | 208,300 |
| 2026/03/24 | 3,180 | 3,200 | 3,050 | 3,100 | 215,500 |
| 2026/03/23 | 3,110 | 3,120 | 2,990 | 3,040 | 350,900 |
| 2026/03/19 | 3,370 | 3,390 | 3,255 | 3,265 | 283,600 |
| 2026/03/18 | 3,315 | 3,465 | 3,295 | 3,465 | 288,500 |
| 2026/03/17 | 3,280 | 3,335 | 3,220 | 3,245 | 181,600 |
| 2026/03/16 | 3,230 | 3,310 | 3,200 | 3,245 | 253,000 |
| 2026/03/13 | 3,125 | 3,240 | 3,120 | 3,220 | 220,800 |
| 2026/03/12 | 3,235 | 3,305 | 3,205 | 3,235 | 233,800 |
| 2026/03/11 | 3,280 | 3,360 | 3,270 | 3,295 | 199,200 |
| 2026/03/10 | 3,210 | 3,360 | 3,200 | 3,270 | 295,500 |
| 2026/03/09 | 3,020 | 3,110 | 2,970 | 3,100 | 578,300 |
| 2026/03/06 | 3,215 | 3,320 | 3,190 | 3,300 | 361,300 |
| 2026/03/05 | 3,300 | 3,380 | 3,240 | 3,320 | 463,500 |
| 2026/03/04 | 3,315 | 3,345 | 3,055 | 3,160 | 886,500 |
| 2026/03/03 | 3,710 | 3,850 | 3,485 | 3,485 | 619,900 |
| 2026/03/02 | 3,735 | 3,775 | 3,630 | 3,725 | 351,500 |
| 2026/02/27 | 3,765 | 3,830 | 3,695 | 3,815 | 322,300 |
| 2026/02/26 | 3,740 | 3,850 | 3,705 | 3,720 | 359,900 |
| 2026/02/25 | 3,770 | 3,810 | 3,705 | 3,755 | 258,500 |
| 2026/02/24 | 3,970 | 3,970 | 3,750 | 3,790 | 442,200 |
| 2026/02/20 | 3,830 | 3,975 | 3,815 | 3,920 | 421,000 |
| 2026/02/19 | 3,695 | 3,870 | 3,610 | 3,820 | 519,000 |
| 2026/02/18 | 3,600 | 3,700 | 3,590 | 3,675 | 441,800 |
| 2026/02/17 | 3,525 | 3,560 | 3,475 | 3,540 | 274,400 |
| 2026/02/16 | 3,490 | 3,615 | 3,480 | 3,560 | 377,900 |
| 2026/02/13 | 3,560 | 3,570 | 3,400 | 3,490 | 442,700 |
| 2026/02/12 | 3,580 | 3,650 | 3,565 | 3,620 | 481,000 |
| 2026/02/10 | 3,530 | 3,580 | 3,450 | 3,565 | 964,500 |
| 2026/02/09 | 3,600 | 3,600 | 3,460 | 3,540 | 556,400 |
| 2026/02/06 | 3,320 | 3,520 | 3,280 | 3,520 | 445,300 |
| 2026/02/05 | 3,425 | 3,465 | 3,315 | 3,390 | 391,700 |
| 2026/02/04 | 3,350 | 3,475 | 3,330 | 3,465 | 404,200 |
| 2026/02/03 | 3,335 | 3,445 | 3,300 | 3,420 | 389,900 |
| 2026/02/02 | 3,205 | 3,450 | 3,170 | 3,335 | 702,700 |
| 2026/01/30 | 3,290 | 3,295 | 3,210 | 3,275 | 382,800 |
| 2026/01/29 | 3,315 | 3,315 | 3,240 | 3,280 | 189,200 |
| 2026/01/28 | 3,325 | 3,325 | 3,230 | 3,280 | 263,700 |
| 2026/01/27 | 3,340 | 3,350 | 3,270 | 3,350 | 138,300 |
| 2026/01/26 | 3,400 | 3,405 | 3,335 | 3,345 | 233,200 |
| 2026/01/23 | 3,435 | 3,520 | 3,425 | 3,445 | 234,700 |
| 2026/01/22 | 3,415 | 3,455 | 3,370 | 3,425 | 193,200 |
| 2026/01/21 | 3,350 | 3,440 | 3,350 | 3,405 | 188,400 |
| 2026/01/20 | 3,570 | 3,580 | 3,420 | 3,455 | 210,700 |
| 2026/01/19 | 3,590 | 3,640 | 3,505 | 3,550 | 285,300 |
| 2026/01/16 | 3,540 | 3,650 | 3,525 | 3,645 | 463,400 |
| 2026/01/15 | 3,515 | 3,560 | 3,450 | 3,525 | 372,800 |
| 2026/01/14 | 3,350 | 3,490 | 3,330 | 3,460 | 415,800 |
| 2026/01/13 | 3,380 | 3,380 | 3,270 | 3,320 | 312,200 |
| 2026/01/09 | 3,310 | 3,330 | 3,235 | 3,265 | 267,700 |
| 2026/01/08 | 3,355 | 3,380 | 3,310 | 3,310 | 222,900 |
| 2026/01/07 | 3,275 | 3,390 | 3,250 | 3,330 | 388,300 |
| 2026/01/06 | 3,250 | 3,335 | 3,215 | 3,260 | 283,500 |
| 2026/01/05 | 3,230 | 3,285 | 3,210 | 3,210 | 221,400 |