三菱食品(7451)の株価時系列情報
三菱食品(7451)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 6,330 | 6,330 | 6,320 | 6,320 | 63,400 |
| 2025/06/12 | 6,330 | 6,340 | 6,320 | 6,320 | 168,100 |
| 2025/06/11 | 6,330 | 6,330 | 6,320 | 6,320 | 84,200 |
| 2025/06/10 | 6,330 | 6,330 | 6,320 | 6,320 | 82,400 |
| 2025/06/09 | 6,320 | 6,340 | 6,320 | 6,330 | 305,800 |
| 2025/06/06 | 6,330 | 6,330 | 6,320 | 6,320 | 392,600 |
| 2025/06/05 | 6,320 | 6,330 | 6,320 | 6,320 | 178,100 |
| 2025/06/04 | 6,320 | 6,330 | 6,320 | 6,320 | 75,500 |
| 2025/06/03 | 6,320 | 6,330 | 6,320 | 6,320 | 181,400 |
| 2025/06/02 | 6,320 | 6,330 | 6,320 | 6,320 | 124,500 |
| 2025/05/30 | 6,330 | 6,330 | 6,320 | 6,320 | 227,000 |
| 2025/05/29 | 6,320 | 6,330 | 6,320 | 6,320 | 127,800 |
| 2025/05/28 | 6,320 | 6,330 | 6,320 | 6,320 | 227,400 |
| 2025/05/27 | 6,320 | 6,330 | 6,320 | 6,320 | 145,400 |
| 2025/05/26 | 6,320 | 6,330 | 6,320 | 6,320 | 100,500 |
| 2025/05/23 | 6,330 | 6,330 | 6,320 | 6,330 | 192,300 |
| 2025/05/22 | 6,320 | 6,330 | 6,320 | 6,320 | 269,000 |
| 2025/05/21 | 6,320 | 6,330 | 6,320 | 6,320 | 191,000 |
| 2025/05/20 | 6,320 | 6,330 | 6,320 | 6,320 | 163,600 |
| 2025/05/19 | 6,320 | 6,330 | 6,320 | 6,320 | 244,500 |
| 2025/05/16 | 6,320 | 6,330 | 6,320 | 6,320 | 215,400 |
| 2025/05/15 | 6,320 | 6,330 | 6,320 | 6,320 | 254,300 |
| 2025/05/14 | 6,320 | 6,330 | 6,320 | 6,320 | 211,500 |
| 2025/05/13 | 6,320 | 6,330 | 6,320 | 6,320 | 282,700 |
| 2025/05/12 | 6,330 | 6,330 | 6,320 | 6,320 | 336,800 |
| 2025/05/09 | 6,320 | 6,340 | 6,320 | 6,330 | 1,849,700 |
| 2025/05/08 | 5,470 | 6,330 | 5,410 | 6,220 | 803,900 |
| 2025/05/07 | 5,340 | 5,430 | 5,340 | 5,410 | 58,500 |
| 2025/05/02 | 5,340 | 5,390 | 5,300 | 5,350 | 60,700 |
| 2025/05/01 | 5,350 | 5,360 | 5,300 | 5,340 | 55,100 |
| 2025/04/30 | 5,320 | 5,370 | 5,290 | 5,340 | 69,400 |
| 2025/04/28 | 5,260 | 5,320 | 5,250 | 5,300 | 76,800 |
| 2025/04/25 | 5,230 | 5,270 | 5,180 | 5,190 | 44,400 |
| 2025/04/24 | 5,270 | 5,300 | 5,220 | 5,250 | 49,200 |
| 2025/04/23 | 5,260 | 5,310 | 5,240 | 5,270 | 51,800 |
| 2025/04/22 | 5,190 | 5,260 | 5,170 | 5,250 | 64,100 |
| 2025/04/21 | 5,190 | 5,210 | 5,140 | 5,210 | 37,700 |
| 2025/04/18 | 5,130 | 5,220 | 5,130 | 5,210 | 46,600 |
| 2025/04/17 | 5,030 | 5,110 | 5,030 | 5,110 | 34,600 |
| 2025/04/16 | 4,990 | 5,080 | 4,990 | 5,050 | 50,600 |
| 2025/04/15 | 5,030 | 5,030 | 4,955 | 4,960 | 31,900 |
| 2025/04/14 | 4,970 | 5,030 | 4,920 | 4,990 | 59,600 |
| 2025/04/11 | 4,770 | 4,915 | 4,740 | 4,900 | 89,900 |
| 2025/04/10 | 4,945 | 4,980 | 4,845 | 4,965 | 90,200 |
| 2025/04/09 | 4,745 | 4,770 | 4,665 | 4,735 | 91,300 |
| 2025/04/08 | 4,770 | 4,825 | 4,745 | 4,815 | 70,600 |
| 2025/04/07 | 4,500 | 4,695 | 4,470 | 4,605 | 149,100 |
| 2025/04/04 | 4,845 | 4,875 | 4,720 | 4,800 | 114,400 |
| 2025/04/03 | 4,835 | 4,940 | 4,825 | 4,930 | 74,200 |
| 2025/04/02 | 5,020 | 5,030 | 4,940 | 4,950 | 52,800 |
| 2025/04/01 | 4,975 | 5,080 | 4,975 | 5,010 | 61,400 |
| 2025/03/31 | 4,980 | 4,980 | 4,855 | 4,905 | 91,900 |
| 2025/03/28 | 5,040 | 5,060 | 4,985 | 5,030 | 60,700 |
| 2025/03/27 | 5,070 | 5,130 | 5,040 | 5,130 | 75,400 |
| 2025/03/26 | 5,070 | 5,110 | 5,040 | 5,070 | 77,500 |
| 2025/03/25 | 5,050 | 5,100 | 5,050 | 5,070 | 40,400 |
| 2025/03/24 | 5,040 | 5,080 | 5,010 | 5,070 | 56,200 |
| 2025/03/21 | 5,070 | 5,080 | 5,040 | 5,040 | 58,100 |
| 2025/03/19 | 5,060 | 5,090 | 5,030 | 5,070 | 43,700 |
| 2025/03/18 | 4,965 | 5,090 | 4,965 | 5,070 | 60,400 |
| 2025/03/17 | 4,950 | 4,985 | 4,945 | 4,960 | 40,800 |
| 2025/03/14 | 4,910 | 4,965 | 4,885 | 4,950 | 56,300 |
| 2025/03/13 | 4,925 | 4,975 | 4,925 | 4,940 | 76,700 |
| 2025/03/12 | 4,900 | 5,000 | 4,900 | 4,965 | 63,000 |
| 2025/03/11 | 4,980 | 5,000 | 4,885 | 4,940 | 80,900 |
| 2025/03/10 | 5,080 | 5,080 | 4,985 | 5,010 | 87,800 |
| 2025/03/07 | 5,030 | 5,100 | 4,975 | 5,100 | 108,000 |
| 2025/03/06 | 5,060 | 5,090 | 5,030 | 5,030 | 76,300 |
| 2025/03/05 | 4,960 | 5,030 | 4,950 | 5,000 | 133,700 |
| 2025/03/04 | 4,900 | 4,940 | 4,870 | 4,920 | 99,900 |
| 2025/03/03 | 4,805 | 4,865 | 4,795 | 4,845 | 53,500 |
| 2025/02/28 | 4,800 | 4,805 | 4,745 | 4,745 | 111,000 |
| 2025/02/27 | 4,710 | 4,835 | 4,710 | 4,825 | 64,000 |
| 2025/02/26 | 4,690 | 4,715 | 4,665 | 4,710 | 61,100 |
| 2025/02/25 | 4,705 | 4,725 | 4,685 | 4,690 | 67,200 |
| 2025/02/21 | 4,700 | 4,730 | 4,690 | 4,700 | 58,900 |
| 2025/02/20 | 4,755 | 4,755 | 4,700 | 4,700 | 53,400 |
| 2025/02/19 | 4,795 | 4,825 | 4,755 | 4,755 | 45,500 |
| 2025/02/18 | 4,805 | 4,835 | 4,800 | 4,810 | 33,900 |
| 2025/02/17 | 4,845 | 4,850 | 4,805 | 4,805 | 45,800 |
| 2025/02/14 | 4,845 | 4,865 | 4,810 | 4,820 | 23,600 |
| 2025/02/13 | 4,870 | 4,880 | 4,820 | 4,845 | 42,700 |
| 2025/02/12 | 4,870 | 4,870 | 4,810 | 4,865 | 71,400 |
| 2025/02/10 | 4,830 | 4,830 | 4,795 | 4,815 | 62,400 |
| 2025/02/07 | 4,840 | 4,875 | 4,815 | 4,835 | 75,400 |
| 2025/02/06 | 4,775 | 4,905 | 4,775 | 4,870 | 65,500 |
| 2025/02/05 | 4,815 | 4,850 | 4,755 | 4,765 | 129,400 |
| 2025/02/04 | 4,935 | 4,960 | 4,730 | 4,760 | 151,600 |
| 2025/02/03 | 4,945 | 4,960 | 4,875 | 4,895 | 88,900 |
| 2025/01/31 | 4,990 | 4,995 | 4,965 | 4,990 | 51,500 |
| 2025/01/30 | 4,910 | 4,995 | 4,910 | 4,990 | 64,100 |
| 2025/01/29 | 4,930 | 4,970 | 4,920 | 4,950 | 43,200 |
| 2025/01/28 | 4,940 | 4,970 | 4,920 | 4,950 | 50,900 |
| 2025/01/27 | 4,905 | 4,915 | 4,870 | 4,900 | 40,900 |
| 2025/01/24 | 4,875 | 4,885 | 4,840 | 4,840 | 47,100 |
| 2025/01/23 | 4,845 | 4,850 | 4,815 | 4,840 | 72,300 |
| 2025/01/22 | 4,795 | 4,850 | 4,790 | 4,850 | 47,300 |
| 2025/01/21 | 4,830 | 4,850 | 4,785 | 4,785 | 47,200 |
| 2025/01/20 | 4,820 | 4,900 | 4,810 | 4,830 | 59,900 |
| 2025/01/17 | 4,750 | 4,795 | 4,700 | 4,795 | 69,800 |
| 2025/01/16 | 4,735 | 4,785 | 4,735 | 4,745 | 80,900 |
| 2025/01/15 | 4,695 | 4,745 | 4,690 | 4,745 | 68,800 |
| 2025/01/14 | 4,760 | 4,765 | 4,645 | 4,660 | 128,400 |
| 2025/01/10 | 4,805 | 4,815 | 4,775 | 4,780 | 58,900 |
| 2025/01/09 | 4,830 | 4,830 | 4,795 | 4,800 | 68,900 |
| 2025/01/08 | 4,880 | 4,940 | 4,850 | 4,850 | 93,300 |
| 2025/01/07 | 4,970 | 4,975 | 4,885 | 4,885 | 121,700 |
| 2025/01/06 | 5,040 | 5,050 | 4,955 | 4,955 | 83,000 |
| 2024/12/30 | 4,995 | 5,060 | 4,990 | 5,020 | 62,200 |
| 2024/12/27 | 5,010 | 5,030 | 4,970 | 4,985 | 69,200 |
| 2024/12/26 | 5,000 | 5,040 | 5,000 | 5,030 | 48,100 |
| 2024/12/25 | 5,000 | 5,020 | 4,985 | 5,010 | 46,800 |
| 2024/12/24 | 4,985 | 5,010 | 4,970 | 4,990 | 53,600 |
| 2024/12/23 | 4,950 | 5,000 | 4,935 | 4,985 | 69,900 |
| 2024/12/20 | 4,980 | 4,980 | 4,905 | 4,930 | 86,400 |
| 2024/12/19 | 4,880 | 4,990 | 4,865 | 4,975 | 78,500 |
| 2024/12/18 | 4,985 | 5,010 | 4,890 | 4,890 | 88,200 |
| 2024/12/17 | 4,965 | 5,010 | 4,935 | 4,960 | 54,100 |
| 2024/12/16 | 5,060 | 5,100 | 4,950 | 4,975 | 60,700 |
| 2024/12/13 | 4,980 | 5,090 | 4,980 | 5,050 | 101,600 |
| 2024/12/12 | 4,975 | 5,040 | 4,960 | 5,010 | 83,400 |
| 2024/12/11 | 4,930 | 4,975 | 4,890 | 4,950 | 70,600 |
| 2024/12/10 | 4,975 | 4,990 | 4,905 | 4,930 | 54,900 |
| 2024/12/09 | 4,945 | 4,965 | 4,905 | 4,945 | 51,700 |
| 2024/12/06 | 4,900 | 4,950 | 4,895 | 4,925 | 51,100 |
| 2024/12/05 | 4,925 | 4,930 | 4,895 | 4,920 | 69,300 |
| 2024/12/04 | 4,825 | 4,915 | 4,825 | 4,885 | 90,500 |
| 2024/12/03 | 4,785 | 4,870 | 4,785 | 4,845 | 65,700 |
| 2024/12/02 | 4,800 | 4,830 | 4,785 | 4,790 | 61,100 |
| 2024/11/29 | 4,790 | 4,825 | 4,780 | 4,805 | 43,800 |
| 2024/11/28 | 4,775 | 4,825 | 4,750 | 4,815 | 57,500 |
| 2024/11/27 | 4,855 | 4,860 | 4,735 | 4,775 | 72,000 |
| 2024/11/26 | 4,875 | 4,880 | 4,835 | 4,880 | 46,500 |
| 2024/11/25 | 4,860 | 4,885 | 4,830 | 4,865 | 83,100 |
| 2024/11/22 | 4,800 | 4,875 | 4,780 | 4,870 | 57,900 |
| 2024/11/21 | 4,840 | 4,860 | 4,795 | 4,795 | 51,200 |
| 2024/11/20 | 4,855 | 4,900 | 4,825 | 4,840 | 67,400 |
| 2024/11/19 | 4,955 | 4,980 | 4,865 | 4,890 | 64,900 |
| 2024/11/18 | 4,940 | 4,970 | 4,915 | 4,955 | 72,900 |
| 2024/11/15 | 4,950 | 4,950 | 4,885 | 4,930 | 72,400 |
| 2024/11/14 | 4,850 | 4,950 | 4,845 | 4,935 | 96,300 |
| 2024/11/13 | 4,815 | 4,855 | 4,785 | 4,855 | 72,900 |
| 2024/11/12 | 4,830 | 4,890 | 4,800 | 4,825 | 64,800 |
| 2024/11/11 | 4,795 | 4,795 | 4,730 | 4,785 | 66,600 |
| 2024/11/08 | 4,820 | 4,855 | 4,775 | 4,795 | 86,800 |
| 2024/11/07 | 4,900 | 5,050 | 4,735 | 4,780 | 231,900 |
| 2024/11/06 | 4,820 | 4,915 | 4,820 | 4,845 | 64,200 |
| 2024/11/05 | 4,815 | 4,860 | 4,790 | 4,810 | 48,400 |
| 2024/11/01 | 4,840 | 4,870 | 4,790 | 4,795 | 56,400 |
| 2024/10/31 | 4,900 | 4,905 | 4,840 | 4,885 | 65,300 |
| 2024/10/30 | 4,860 | 4,940 | 4,860 | 4,900 | 122,900 |
| 2024/10/29 | 4,835 | 4,855 | 4,815 | 4,835 | 55,100 |
| 2024/10/28 | 4,805 | 4,860 | 4,760 | 4,835 | 58,600 |
| 2024/10/25 | 4,855 | 4,870 | 4,785 | 4,805 | 35,400 |
| 2024/10/24 | 4,850 | 4,860 | 4,805 | 4,855 | 72,000 |
| 2024/10/23 | 4,920 | 4,930 | 4,870 | 4,885 | 39,600 |
| 2024/10/22 | 5,020 | 5,020 | 4,905 | 4,925 | 55,100 |
| 2024/10/21 | 5,050 | 5,070 | 4,990 | 5,000 | 43,800 |
| 2024/10/18 | 5,050 | 5,080 | 5,020 | 5,050 | 36,300 |
| 2024/10/17 | 5,100 | 5,100 | 5,020 | 5,040 | 36,500 |
| 2024/10/16 | 5,080 | 5,160 | 5,040 | 5,100 | 40,700 |
| 2024/10/15 | 5,150 | 5,180 | 5,100 | 5,180 | 40,200 |
| 2024/10/11 | 5,130 | 5,160 | 5,100 | 5,120 | 56,300 |
| 2024/10/10 | 5,200 | 5,210 | 5,120 | 5,130 | 55,500 |
| 2024/10/09 | 5,280 | 5,320 | 5,180 | 5,180 | 37,100 |
| 2024/10/08 | 5,250 | 5,300 | 5,240 | 5,270 | 33,600 |
| 2024/10/07 | 5,360 | 5,370 | 5,310 | 5,330 | 37,600 |
| 2024/10/04 | 5,290 | 5,320 | 5,260 | 5,290 | 30,300 |
| 2024/10/03 | 5,300 | 5,340 | 5,250 | 5,280 | 41,600 |
| 2024/10/02 | 5,310 | 5,330 | 5,230 | 5,240 | 41,700 |
| 2024/10/01 | 5,290 | 5,370 | 5,260 | 5,320 | 56,300 |
| 2024/09/30 | 5,190 | 5,300 | 5,180 | 5,260 | 62,200 |
| 2024/09/27 | 5,330 | 5,430 | 5,280 | 5,360 | 57,500 |
| 2024/09/26 | 5,340 | 5,430 | 5,310 | 5,420 | 79,500 |
| 2024/09/25 | 5,310 | 5,320 | 5,250 | 5,280 | 62,800 |
| 2024/09/24 | 5,370 | 5,410 | 5,310 | 5,310 | 106,100 |
| 2024/09/20 | 5,420 | 5,420 | 5,330 | 5,330 | 98,900 |
| 2024/09/19 | 5,300 | 5,440 | 5,290 | 5,420 | 99,300 |
| 2024/09/18 | 5,270 | 5,340 | 5,260 | 5,280 | 62,100 |
| 2024/09/17 | 5,250 | 5,260 | 5,130 | 5,220 | 75,100 |
| 2024/09/13 | 5,230 | 5,270 | 5,210 | 5,210 | 67,400 |
| 2024/09/12 | 5,220 | 5,250 | 5,190 | 5,250 | 64,900 |
| 2024/09/11 | 5,130 | 5,190 | 5,090 | 5,120 | 57,600 |
| 2024/09/10 | 5,080 | 5,150 | 5,080 | 5,130 | 22,700 |
| 2024/09/09 | 5,010 | 5,080 | 4,985 | 5,080 | 40,800 |
| 2024/09/06 | 5,050 | 5,150 | 5,050 | 5,110 | 46,600 |
| 2024/09/05 | 5,070 | 5,140 | 5,040 | 5,100 | 53,700 |
| 2024/09/04 | 5,040 | 5,100 | 5,040 | 5,070 | 83,600 |
| 2024/09/03 | 5,120 | 5,190 | 5,120 | 5,160 | 32,600 |
| 2024/09/02 | 5,300 | 5,300 | 5,150 | 5,150 | 42,800 |
| 2024/08/30 | 5,260 | 5,320 | 5,250 | 5,270 | 57,700 |
| 2024/08/29 | 5,270 | 5,280 | 5,200 | 5,260 | 37,700 |
| 2024/08/28 | 5,330 | 5,360 | 5,280 | 5,320 | 52,400 |
| 2024/08/27 | 5,160 | 5,310 | 5,130 | 5,300 | 55,500 |
| 2024/08/26 | 5,120 | 5,180 | 5,070 | 5,120 | 55,900 |
| 2024/08/23 | 5,060 | 5,140 | 5,060 | 5,080 | 35,500 |
| 2024/08/22 | 5,030 | 5,090 | 5,010 | 5,060 | 45,400 |
| 2024/08/21 | 4,965 | 5,100 | 4,940 | 5,050 | 85,400 |
| 2024/08/20 | 4,900 | 4,990 | 4,890 | 4,965 | 54,400 |
| 2024/08/19 | 4,960 | 4,960 | 4,880 | 4,890 | 76,100 |