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
2024/03/28 5,530 5,650 5,490 5,550 94,700
2024/03/27 5,590 5,670 5,590 5,640 65,200
2024/03/26 5,510 5,610 5,510 5,580 63,900
2024/03/25 5,560 5,590 5,490 5,490 52,000
2024/03/22 5,500 5,630 5,500 5,580 67,200
2024/03/21 5,520 5,570 5,480 5,500 47,400
2024/03/19 5,430 5,540 5,410 5,450 51,300
2024/03/18 5,530 5,540 5,430 5,430 31,800
2024/03/15 5,390 5,500 5,380 5,420 179,500
2024/03/14 5,440 5,510 5,340 5,410 74,400
2024/03/13 5,460 5,480 5,380 5,460 77,400
2024/03/12 5,350 5,410 5,270 5,390 67,700
2024/03/11 5,350 5,440 5,270 5,380 103,700
2024/03/08 5,440 5,500 5,420 5,450 69,600
2024/03/07 5,580 5,620 5,450 5,480 82,200
2024/03/06 5,470 5,590 5,460 5,550 112,300
2024/03/05 5,310 5,440 5,250 5,430 94,400
2024/03/04 5,330 5,380 5,180 5,210 90,100
2024/03/01 5,280 5,300 5,220 5,290 129,400
2024/02/29 5,140 5,430 5,140 5,380 193,800
2024/02/28 5,070 5,120 5,000 5,080 89,500
2024/02/27 5,160 5,160 5,040 5,100 82,700
2024/02/26 5,140 5,230 5,130 5,180 73,100
2024/02/22 5,100 5,130 5,080 5,130 59,100
2024/02/21 5,050 5,110 5,050 5,070 62,000
2024/02/20 5,050 5,080 5,030 5,030 45,200
2024/02/19 4,995 5,080 4,995 5,080 49,300
2024/02/16 4,930 5,030 4,925 4,985 90,300
2024/02/15 4,940 4,965 4,895 4,920 69,600
2024/02/14 4,945 4,970 4,855 4,925 99,700
2024/02/13 4,980 5,020 4,890 4,970 127,000
2024/02/09 5,130 5,170 4,965 4,970 98,100
2024/02/08 5,110 5,170 5,050 5,160 125,900
2024/02/07 5,020 5,100 4,925 5,080 93,700
2024/02/06 4,920 5,070 4,890 5,020 214,500
2024/02/05 5,090 5,130 5,060 5,090 142,000
2024/02/02 5,080 5,090 5,020 5,040 88,700
2024/02/01 5,030 5,120 5,020 5,050 103,600
2024/01/31 4,960 5,040 4,940 5,040 91,300
2024/01/30 5,030 5,050 4,960 4,960 63,000
2024/01/29 4,970 5,050 4,970 5,030 58,900
2024/01/26 4,975 5,010 4,925 4,925 81,000
2024/01/25 4,980 5,060 4,980 5,030 64,600
2024/01/24 5,030 5,060 4,950 4,980 70,400
2024/01/23 5,050 5,060 4,995 5,020 83,400
2024/01/22 5,010 5,070 4,980 5,000 92,000
2024/01/19 4,990 5,020 4,935 5,010 89,700
2024/01/18 4,825 4,970 4,825 4,950 124,900
2024/01/17 4,830 4,920 4,810 4,810 110,700
2024/01/16 4,915 4,930 4,810 4,810 137,400
2024/01/15 4,855 4,930 4,845 4,915 48,400
2024/01/12 4,915 4,950 4,830 4,840 92,700
2024/01/11 4,975 4,975 4,895 4,895 62,400
2024/01/10 4,880 4,970 4,880 4,905 104,000
2024/01/09 4,875 4,980 4,860 4,880 84,500
2024/01/05 4,900 4,925 4,855 4,865 67,100
2024/01/04 4,855 4,885 4,770 4,885 60,200
2023/12/29 4,820 4,855 4,785 4,810 66,700
2023/12/28 4,785 4,830 4,755 4,820 63,700
2023/12/27 4,770 4,795 4,730 4,775 61,900
2023/12/26 4,640 4,740 4,635 4,730 67,200
2023/12/25 4,700 4,715 4,640 4,640 101,400
2023/12/22 4,770 4,780 4,715 4,730 46,700
2023/12/21 4,715 4,740 4,700 4,720 74,300
2023/12/20 4,800 4,805 4,750 4,765 77,000
2023/12/19 4,750 4,785 4,715 4,770 112,100
2023/12/18 4,695 4,750 4,675 4,740 141,200
2023/12/15 4,920 4,930 4,775 4,790 162,400
2023/12/14 5,050 5,070 4,895 4,960 124,500
2023/12/13 5,080 5,140 4,960 5,040 137,400
2023/12/12 5,140 5,190 5,060 5,060 98,100
2023/12/11 5,060 5,120 5,020 5,100 130,100
2023/12/08 5,130 5,160 4,890 4,920 174,900
2023/12/07 5,170 5,200 5,070 5,090 125,700
2023/12/06 5,010 5,210 5,010 5,200 151,400
2023/12/05 5,000 5,060 4,985 4,995 162,400
2023/12/04 4,900 5,020 4,885 4,980 115,400
2023/12/01 4,880 4,915 4,845 4,870 61,800
2023/11/30 4,875 4,880 4,765 4,860 138,200
2023/11/29 4,890 4,950 4,865 4,895 139,400
2023/11/28 4,775 4,835 4,735 4,820 142,300
2023/11/27 4,700 4,740 4,670 4,705 63,900
2023/11/24 4,705 4,705 4,645 4,650 68,600
2023/11/22 4,575 4,670 4,575 4,655 86,700
2023/11/21 4,545 4,610 4,530 4,575 120,500
2023/11/20 4,590 4,605 4,525 4,545 101,000
2023/11/17 4,460 4,530 4,450 4,530 85,900
2023/11/16 4,490 4,495 4,435 4,465 86,600
2023/11/15 4,490 4,510 4,430 4,500 108,800
2023/11/14 4,455 4,540 4,455 4,525 99,300
2023/11/13 4,475 4,480 4,410 4,435 62,700
2023/11/10 4,420 4,490 4,400 4,480 69,600
2023/11/09 4,400 4,440 4,350 4,425 116,800
2023/11/08 4,470 4,510 4,400 4,435 132,800
2023/11/07 4,390 4,500 4,370 4,465 123,600
2023/11/06 4,580 4,580 4,350 4,405 293,900
2023/11/02 4,685 4,685 4,460 4,510 548,800
2023/11/01 4,060 4,080 3,985 4,060 137,800
2023/10/31 3,905 3,955 3,885 3,955 117,700
2023/10/30 3,990 3,995 3,885 3,905 61,200
2023/10/27 3,970 3,995 3,945 3,995 59,200
2023/10/26 3,915 3,965 3,905 3,930 61,100
2023/10/25 3,925 3,945 3,890 3,895 40,800
2023/10/24 3,895 3,910 3,845 3,900 67,400
2023/10/23 3,900 3,930 3,885 3,895 43,400
2023/10/20 3,945 3,950 3,895 3,920 33,600
2023/10/19 3,870 3,935 3,855 3,920 61,500
2023/10/18 4,005 4,005 3,890 3,930 108,300
2023/10/17 3,960 4,015 3,960 4,005 103,900
2023/10/16 3,875 3,935 3,870 3,910 103,300
2023/10/13 3,910 3,940 3,835 3,845 74,900
2023/10/12 3,915 3,960 3,905 3,955 67,200
2023/10/11 3,940 3,945 3,900 3,910 65,100
2023/10/10 3,890 3,940 3,890 3,930 72,200
2023/10/06 3,840 3,860 3,800 3,820 87,300
2023/10/05 3,705 3,825 3,695 3,825 146,000
2023/10/04 3,725 3,730 3,675 3,700 147,500
2023/10/03 3,850 3,870 3,790 3,790 122,300
2023/10/02 3,915 3,960 3,890 3,895 96,700
2023/09/29 3,945 3,985 3,865 3,900 104,100
2023/09/28 4,000 4,005 3,920 3,945 77,800
2023/09/27 4,010 4,060 3,980 4,060 90,100
2023/09/26 3,985 4,040 3,970 4,020 55,400
2023/09/25 3,955 4,025 3,930 4,005 68,700
2023/09/22 3,970 3,970 3,915 3,945 107,800
2023/09/21 4,025 4,070 3,990 3,995 112,300
2023/09/20 4,110 4,120 4,020 4,025 94,600
2023/09/19 4,110 4,135 4,065 4,135 84,300
2023/09/15 4,080 4,110 4,065 4,095 64,200
2023/09/14 4,065 4,120 4,060 4,095 50,400
2023/09/13 4,105 4,115 4,045 4,065 88,800
2023/09/12 4,055 4,140 4,030 4,135 81,900
2023/09/11 4,030 4,065 4,000 4,015 69,100
2023/09/08 3,970 4,005 3,965 3,990 80,900
2023/09/07 4,000 4,025 3,985 4,020 79,800
2023/09/06 4,010 4,015 3,945 3,970 66,400
2023/09/05 4,035 4,055 3,990 4,005 55,400
2023/09/04 4,005 4,035 3,995 4,030 42,600
2023/09/01 3,955 4,025 3,955 4,010 43,200
2023/08/31 3,975 4,010 3,965 3,995 48,500
2023/08/30 3,975 4,025 3,940 3,990 53,800
2023/08/29 3,970 4,030 3,965 3,980 52,100
2023/08/28 3,925 3,960 3,915 3,960 40,500
2023/08/25 3,905 3,935 3,865 3,870 47,300
2023/08/24 3,910 3,985 3,910 3,975 57,500
2023/08/23 3,865 3,910 3,865 3,910 41,700
2023/08/22 3,830 3,875 3,815 3,865 50,900
2023/08/21 3,835 3,880 3,825 3,825 47,300
2023/08/18 3,890 3,920 3,825 3,835 64,100
2023/08/17 3,985 3,985 3,900 3,935 71,100
2023/08/16 4,020 4,025 3,975 3,980 51,700
2023/08/15 4,015 4,055 3,965 4,055 63,500
2023/08/14 4,000 4,020 3,950 3,975 68,800
2023/08/10 3,920 3,985 3,890 3,985 64,300
2023/08/09 4,010 4,025 3,910 3,925 87,800
2023/08/08 3,885 4,000 3,885 4,000 93,700
2023/08/07 3,805 3,945 3,770 3,885 175,500
2023/08/04 3,760 3,875 3,760 3,870 103,000
2023/08/03 3,800 3,810 3,745 3,785 78,600
2023/08/02 3,780 3,860 3,775 3,835 80,200
2023/08/01 3,760 3,800 3,750 3,795 53,400
2023/07/31 3,785 3,795 3,755 3,785 60,200
2023/07/28 3,735 3,750 3,690 3,735 62,800
2023/07/27 3,750 3,750 3,690 3,735 47,200
2023/07/26 3,720 3,760 3,695 3,760 41,000
2023/07/25 3,715 3,730 3,700 3,720 27,500
2023/07/24 3,715 3,735 3,705 3,720 28,200
2023/07/21 3,685 3,715 3,650 3,695 50,200
2023/07/20 3,670 3,675 3,650 3,650 39,600
2023/07/19 3,665 3,695 3,645 3,670 51,800
2023/07/18 3,645 3,675 3,635 3,655 31,900
2023/07/14 3,695 3,710 3,640 3,655 43,400
2023/07/13 3,720 3,725 3,685 3,685 37,100
2023/07/12 3,700 3,730 3,690 3,720 39,700
2023/07/11 3,725 3,750 3,680 3,690 44,500
2023/07/10 3,710 3,735 3,680 3,715 83,300
2023/07/07 3,665 3,725 3,655 3,685 63,500
2023/07/06 3,720 3,760 3,685 3,710 51,000
2023/07/05 3,800 3,805 3,745 3,765 48,600
2023/07/04 3,790 3,815 3,765 3,810 46,800
2023/07/03 3,735 3,785 3,725 3,780 50,100
2023/06/30 3,725 3,755 3,690 3,705 61,600
2023/06/29 3,750 3,770 3,700 3,700 48,100
2023/06/28 3,670 3,770 3,670 3,760 61,800
2023/06/27 3,600 3,685 3,600 3,675 56,700
2023/06/26 3,655 3,660 3,595 3,615 50,400
2023/06/23 3,725 3,740 3,640 3,655 70,800
2023/06/22 3,680 3,750 3,670 3,725 88,800
2023/06/21 3,610 3,670 3,605 3,640 56,700
2023/06/20 3,645 3,660 3,590 3,610 61,000
2023/06/19 3,650 3,680 3,610 3,680 68,000
2023/06/16 3,600 3,600 3,555 3,580 73,700
2023/06/15 3,650 3,655 3,600 3,600 52,600
2023/06/14 3,620 3,660 3,600 3,650 44,800
2023/06/13 3,550 3,605 3,545 3,600 54,700
2023/06/12 3,580 3,590 3,535 3,550 46,700
2023/06/09 3,575 3,590 3,555 3,570 68,000
2023/06/08 3,560 3,590 3,525 3,540 71,200
2023/06/07 3,565 3,580 3,515 3,520 84,500
2023/06/06 3,565 3,565 3,530 3,545 60,500

このページの先頭へ