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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,200 | 5,220 | 5,130 | 5,170 | 60,900 |
| 2024/07/25 | 5,310 | 5,330 | 5,180 | 5,200 | 67,800 |
| 2024/07/24 | 5,470 | 5,470 | 5,340 | 5,370 | 44,200 |
| 2024/07/23 | 5,460 | 5,490 | 5,450 | 5,460 | 26,900 |
| 2024/07/22 | 5,460 | 5,470 | 5,420 | 5,420 | 37,000 |
| 2024/07/19 | 5,460 | 5,480 | 5,410 | 5,460 | 32,400 |
| 2024/07/18 | 5,400 | 5,520 | 5,390 | 5,450 | 49,900 |
| 2024/07/17 | 5,510 | 5,560 | 5,460 | 5,460 | 51,800 |
| 2024/07/16 | 5,520 | 5,580 | 5,510 | 5,560 | 61,600 |
| 2024/07/12 | 5,480 | 5,560 | 5,480 | 5,520 | 51,900 |
| 2024/07/11 | 5,580 | 5,580 | 5,490 | 5,510 | 46,700 |
| 2024/07/10 | 5,530 | 5,550 | 5,490 | 5,520 | 38,600 |
| 2024/07/09 | 5,510 | 5,540 | 5,460 | 5,530 | 37,500 |
| 2024/07/08 | 5,510 | 5,560 | 5,470 | 5,470 | 37,500 |
| 2024/07/05 | 5,610 | 5,630 | 5,480 | 5,500 | 40,700 |
| 2024/07/04 | 5,600 | 5,620 | 5,570 | 5,590 | 40,900 |
| 2024/07/03 | 5,590 | 5,640 | 5,530 | 5,560 | 54,800 |
| 2024/07/02 | 5,530 | 5,590 | 5,480 | 5,560 | 44,600 |
| 2024/07/01 | 5,490 | 5,590 | 5,470 | 5,530 | 37,800 |
| 2024/06/28 | 5,470 | 5,490 | 5,440 | 5,460 | 53,000 |
| 2024/06/27 | 5,440 | 5,480 | 5,400 | 5,480 | 44,100 |
| 2024/06/26 | 5,460 | 5,470 | 5,400 | 5,440 | 50,100 |
| 2024/06/25 | 5,440 | 5,490 | 5,400 | 5,450 | 43,600 |
| 2024/06/24 | 5,400 | 5,430 | 5,340 | 5,410 | 35,900 |
| 2024/06/21 | 5,430 | 5,470 | 5,330 | 5,330 | 102,000 |
| 2024/06/20 | 5,330 | 5,450 | 5,330 | 5,430 | 55,100 |
| 2024/06/19 | 5,350 | 5,380 | 5,330 | 5,360 | 32,300 |
| 2024/06/18 | 5,420 | 5,440 | 5,320 | 5,330 | 31,200 |
| 2024/06/17 | 5,540 | 5,540 | 5,370 | 5,370 | 107,800 |
| 2024/06/14 | 5,480 | 5,620 | 5,440 | 5,540 | 189,000 |
| 2024/06/13 | 5,330 | 5,450 | 5,280 | 5,430 | 119,100 |
| 2024/06/12 | 5,280 | 5,350 | 5,250 | 5,330 | 63,900 |
| 2024/06/11 | 5,150 | 5,230 | 5,150 | 5,210 | 55,900 |
| 2024/06/10 | 5,090 | 5,160 | 5,090 | 5,150 | 31,400 |
| 2024/06/07 | 5,110 | 5,130 | 5,080 | 5,110 | 37,000 |
| 2024/06/06 | 5,190 | 5,240 | 5,080 | 5,100 | 86,700 |
| 2024/06/05 | 5,280 | 5,300 | 5,180 | 5,190 | 57,100 |
| 2024/06/04 | 5,290 | 5,290 | 5,240 | 5,280 | 52,100 |
| 2024/06/03 | 5,240 | 5,280 | 5,220 | 5,270 | 44,900 |
| 2024/05/31 | 5,200 | 5,250 | 5,110 | 5,210 | 81,800 |
| 2024/05/30 | 5,020 | 5,160 | 5,010 | 5,150 | 77,800 |
| 2024/05/29 | 5,160 | 5,190 | 5,080 | 5,090 | 46,300 |
| 2024/05/28 | 5,150 | 5,190 | 5,130 | 5,160 | 62,900 |
| 2024/05/27 | 5,190 | 5,220 | 5,150 | 5,180 | 69,000 |
| 2024/05/24 | 5,210 | 5,250 | 5,190 | 5,200 | 35,000 |
| 2024/05/23 | 5,310 | 5,310 | 5,230 | 5,250 | 35,300 |
| 2024/05/22 | 5,410 | 5,410 | 5,300 | 5,300 | 53,000 |
| 2024/05/21 | 5,330 | 5,460 | 5,330 | 5,410 | 57,300 |
| 2024/05/20 | 5,350 | 5,380 | 5,310 | 5,330 | 38,700 |
| 2024/05/17 | 5,350 | 5,410 | 5,320 | 5,340 | 35,200 |
| 2024/05/16 | 5,410 | 5,430 | 5,360 | 5,360 | 38,800 |
| 2024/05/15 | 5,490 | 5,490 | 5,410 | 5,410 | 27,900 |
| 2024/05/14 | 5,470 | 5,500 | 5,420 | 5,470 | 67,700 |
| 2024/05/13 | 5,480 | 5,480 | 5,390 | 5,470 | 72,000 |
| 2024/05/10 | 5,700 | 5,730 | 5,370 | 5,480 | 201,700 |
| 2024/05/09 | 5,500 | 5,630 | 5,490 | 5,510 | 67,400 |
| 2024/05/08 | 5,510 | 5,530 | 5,450 | 5,460 | 37,000 |
| 2024/05/07 | 5,500 | 5,530 | 5,460 | 5,510 | 43,000 |
| 2024/05/02 | 5,500 | 5,510 | 5,440 | 5,440 | 47,300 |
| 2024/05/01 | 5,520 | 5,520 | 5,430 | 5,490 | 55,600 |
| 2024/04/30 | 5,500 | 5,590 | 5,430 | 5,590 | 84,900 |
| 2024/04/26 | 5,360 | 5,430 | 5,340 | 5,420 | 43,300 |
| 2024/04/25 | 5,470 | 5,490 | 5,380 | 5,390 | 40,100 |
| 2024/04/24 | 5,400 | 5,440 | 5,380 | 5,420 | 51,600 |
| 2024/04/23 | 5,360 | 5,410 | 5,330 | 5,390 | 50,900 |
| 2024/04/22 | 5,360 | 5,390 | 5,320 | 5,360 | 45,400 |
| 2024/04/19 | 5,330 | 5,350 | 5,220 | 5,270 | 65,200 |
| 2024/04/18 | 5,330 | 5,460 | 5,320 | 5,390 | 44,800 |
| 2024/04/17 | 5,330 | 5,380 | 5,210 | 5,340 | 62,800 |
| 2024/04/16 | 5,460 | 5,510 | 5,310 | 5,330 | 48,100 |
| 2024/04/15 | 5,490 | 5,560 | 5,420 | 5,520 | 31,300 |
| 2024/04/12 | 5,550 | 5,550 | 5,500 | 5,540 | 34,600 |
| 2024/04/11 | 5,470 | 5,570 | 5,440 | 5,550 | 50,800 |
| 2024/04/10 | 5,480 | 5,490 | 5,410 | 5,480 | 47,400 |
| 2024/04/09 | 5,490 | 5,540 | 5,460 | 5,500 | 50,100 |
| 2024/04/08 | 5,420 | 5,480 | 5,380 | 5,460 | 43,800 |
| 2024/04/05 | 5,400 | 5,450 | 5,350 | 5,420 | 66,200 |
| 2024/04/04 | 5,460 | 5,520 | 5,450 | 5,470 | 68,200 |
| 2024/04/03 | 5,410 | 5,520 | 5,390 | 5,450 | 81,500 |
| 2024/04/02 | 5,560 | 5,570 | 5,480 | 5,480 | 81,800 |
| 2024/04/01 | 5,680 | 5,710 | 5,550 | 5,560 | 75,300 |
| 2024/03/29 | 5,540 | 5,640 | 5,520 | 5,620 | 62,900 |
| 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 |