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
2013/12/30 2,532 2,558 2,520 2,557 50,600
2013/12/27 2,537 2,542 2,490 2,500 63,500
2013/12/26 2,470 2,543 2,452 2,530 64,500
2013/12/25 2,460 2,480 2,442 2,464 43,700
2013/12/24 2,500 2,511 2,457 2,460 57,200
2013/12/20 2,515 2,515 2,473 2,495 70,700
2013/12/19 2,540 2,540 2,511 2,522 39,100
2013/12/18 2,512 2,524 2,491 2,517 44,800
2013/12/17 2,510 2,530 2,493 2,512 32,400
2013/12/16 2,520 2,541 2,500 2,503 30,200
2013/12/13 2,515 2,566 2,511 2,518 90,500
2013/12/12 2,520 2,550 2,516 2,536 19,400
2013/12/11 2,560 2,560 2,520 2,520 37,000
2013/12/10 2,555 2,574 2,536 2,547 53,800
2013/12/09 2,550 2,584 2,550 2,565 28,100
2013/12/06 2,571 2,600 2,542 2,568 33,200
2013/12/05 2,628 2,632 2,565 2,571 50,100
2013/12/04 2,665 2,699 2,631 2,634 33,600
2013/12/03 2,700 2,700 2,670 2,680 25,600
2013/12/02 2,645 2,698 2,645 2,689 23,500
2013/11/29 2,640 2,688 2,637 2,673 27,600
2013/11/28 2,659 2,680 2,640 2,666 39,300
2013/11/27 2,574 2,683 2,574 2,673 88,200
2013/11/26 2,590 2,612 2,561 2,610 62,200
2013/11/25 2,595 2,612 2,559 2,601 51,800
2013/11/22 2,602 2,633 2,591 2,600 37,800
2013/11/21 2,550 2,607 2,550 2,602 60,800
2013/11/20 2,549 2,567 2,536 2,550 54,400
2013/11/19 2,529 2,553 2,523 2,549 44,800
2013/11/18 2,559 2,559 2,525 2,532 57,300
2013/11/15 2,530 2,550 2,508 2,530 92,100
2013/11/14 2,500 2,525 2,500 2,511 55,600
2013/11/13 2,493 2,523 2,493 2,516 18,400
2013/11/12 2,507 2,507 2,480 2,493 34,300
2013/11/11 2,504 2,512 2,481 2,488 25,100
2013/11/08 2,496 2,539 2,495 2,503 15,800
2013/11/07 2,546 2,553 2,491 2,533 53,400
2013/11/06 2,647 2,647 2,519 2,527 88,700
2013/11/05 2,674 2,685 2,654 2,663 19,300
2013/11/01 2,745 2,745 2,673 2,674 12,600
2013/10/31 2,750 2,770 2,728 2,744 26,000
2013/10/30 2,729 2,757 2,695 2,739 29,800
2013/10/29 2,697 2,732 2,650 2,717 18,100
2013/10/28 2,683 2,774 2,683 2,722 24,500
2013/10/25 2,744 2,770 2,664 2,668 18,700
2013/10/24 2,728 2,728 2,657 2,694 25,800
2013/10/23 2,799 2,800 2,731 2,731 11,400
2013/10/22 2,778 2,798 2,778 2,785 25,900
2013/10/21 2,711 2,769 2,711 2,760 25,600
2013/10/18 2,750 2,750 2,706 2,711 24,900
2013/10/17 2,728 2,750 2,725 2,750 16,600
2013/10/16 2,710 2,740 2,703 2,727 27,600
2013/10/15 2,695 2,712 2,674 2,697 23,500
2013/10/11 2,720 2,720 2,677 2,694 24,100
2013/10/10 2,620 2,696 2,620 2,696 44,500
2013/10/09 2,576 2,642 2,540 2,639 18,400
2013/10/08 2,592 2,596 2,559 2,576 16,500
2013/10/07 2,570 2,606 2,535 2,542 26,400
2013/10/04 2,638 2,638 2,592 2,592 23,600
2013/10/03 2,603 2,629 2,603 2,606 25,600
2013/10/02 2,649 2,649 2,583 2,588 24,000
2013/10/01 2,668 2,670 2,625 2,630 40,500
2013/09/30 2,680 2,690 2,660 2,690 14,400
2013/09/27 2,711 2,730 2,711 2,719 13,700
2013/09/26 2,675 2,707 2,646 2,706 18,400
2013/09/25 2,735 2,744 2,697 2,702 24,500
2013/09/24 2,735 2,743 2,721 2,737 28,700
2013/09/20 2,735 2,756 2,718 2,735 51,000
2013/09/19 2,735 2,779 2,710 2,735 48,400
2013/09/18 2,735 2,764 2,712 2,721 47,300
2013/09/17 2,832 2,832 2,731 2,735 38,800
2013/09/13 2,780 2,846 2,772 2,845 107,000
2013/09/12 2,780 2,795 2,739 2,765 25,800
2013/09/11 2,780 2,780 2,750 2,768 24,000
2013/09/10 2,770 2,786 2,747 2,781 35,100
2013/09/09 2,780 2,795 2,759 2,775 36,300
2013/09/06 2,755 2,761 2,710 2,746 36,000
2013/09/05 2,766 2,766 2,710 2,721 18,700
2013/09/04 2,741 2,780 2,741 2,767 69,100
2013/09/03 2,668 2,762 2,649 2,740 90,600
2013/09/02 2,603 2,672 2,550 2,637 53,200
2013/08/30 2,687 2,720 2,600 2,603 57,400
2013/08/29 2,652 2,680 2,634 2,637 25,000
2013/08/28 2,648 2,698 2,625 2,660 44,400
2013/08/27 2,735 2,735 2,679 2,709 22,500
2013/08/26 2,742 2,745 2,646 2,735 42,400
2013/08/23 2,700 2,749 2,645 2,741 71,900
2013/08/22 2,635 2,698 2,612 2,676 28,100
2013/08/21 2,601 2,646 2,594 2,635 33,400
2013/08/20 2,650 2,724 2,600 2,601 57,100
2013/08/19 2,624 2,630 2,596 2,625 35,000
2013/08/16 2,639 2,650 2,612 2,624 20,600
2013/08/15 2,693 2,698 2,627 2,639 40,700
2013/08/14 2,661 2,723 2,643 2,693 40,500
2013/08/13 2,642 2,690 2,628 2,661 41,200
2013/08/12 2,638 2,683 2,604 2,640 43,200
2013/08/09 2,672 2,704 2,648 2,677 52,100
2013/08/08 2,687 2,774 2,675 2,685 84,900
2013/08/07 2,700 2,763 2,660 2,713 139,000
2013/08/06 2,689 2,745 2,603 2,736 215,700
2013/08/05 2,510 2,510 2,476 2,489 38,500
2013/08/02 2,535 2,560 2,485 2,559 42,400
2013/08/01 2,471 2,526 2,445 2,526 28,400
2013/07/31 2,503 2,549 2,408 2,471 66,500
2013/07/30 2,475 2,546 2,469 2,530 67,900
2013/07/29 2,483 2,490 2,451 2,458 78,700
2013/07/26 2,570 2,622 2,512 2,533 59,600
2013/07/25 2,588 2,630 2,587 2,620 77,500
2013/07/24 2,581 2,615 2,515 2,588 59,500
2013/07/23 2,607 2,619 2,554 2,591 54,100
2013/07/22 2,566 2,637 2,548 2,607 99,700
2013/07/19 2,571 2,580 2,511 2,516 91,900
2013/07/18 2,500 2,585 2,489 2,563 104,800
2013/07/17 2,472 2,481 2,438 2,467 63,600
2013/07/16 2,485 2,489 2,435 2,444 37,100
2013/07/12 2,484 2,503 2,452 2,470 47,300
2013/07/11 2,479 2,501 2,459 2,484 43,000
2013/07/10 2,474 2,482 2,445 2,465 39,600
2013/07/09 2,510 2,511 2,452 2,482 53,900
2013/07/08 2,475 2,500 2,439 2,460 42,700
2013/07/05 2,444 2,470 2,416 2,462 42,300
2013/07/04 2,431 2,468 2,423 2,443 27,000
2013/07/03 2,500 2,500 2,427 2,440 45,100
2013/07/02 2,476 2,508 2,440 2,485 52,600
2013/07/01 2,470 2,483 2,437 2,475 42,100
2013/06/28 2,435 2,495 2,412 2,472 61,800
2013/06/27 2,409 2,409 2,352 2,398 29,900
2013/06/26 2,436 2,442 2,358 2,396 39,900
2013/06/25 2,440 2,460 2,381 2,407 54,300
2013/06/24 2,496 2,510 2,400 2,404 57,600
2013/06/21 2,382 2,499 2,324 2,496 124,400
2013/06/20 2,434 2,434 2,372 2,432 57,700
2013/06/19 2,421 2,457 2,407 2,451 52,300
2013/06/18 2,430 2,433 2,355 2,371 43,400
2013/06/17 2,306 2,414 2,306 2,409 56,800
2013/06/14 2,295 2,352 2,295 2,305 115,900
2013/06/13 2,350 2,358 2,256 2,257 51,500
2013/06/12 2,328 2,411 2,263 2,385 80,400
2013/06/11 2,398 2,414 2,332 2,332 57,100
2013/06/10 2,280 2,367 2,280 2,344 51,000
2013/06/07 2,281 2,319 2,232 2,265 59,000
2013/06/06 2,402 2,402 2,312 2,319 74,100
2013/06/05 2,358 2,573 2,358 2,401 72,400
2013/06/04 2,314 2,428 2,310 2,401 68,000
2013/06/03 2,493 2,493 2,381 2,385 93,700
2013/05/31 2,417 2,518 2,408 2,496 71,300
2013/05/30 2,445 2,537 2,411 2,441 84,800
2013/05/29 2,499 2,520 2,461 2,485 54,600
2013/05/28 2,454 2,482 2,426 2,458 45,900
2013/05/27 2,530 2,570 2,417 2,500 109,800
2013/05/24 2,590 2,680 2,514 2,573 91,300
2013/05/23 2,718 2,740 2,599 2,599 129,000
2013/05/22 2,704 2,727 2,700 2,700 42,000
2013/05/21 2,723 2,729 2,700 2,703 59,400
2013/05/20 2,738 2,757 2,714 2,722 52,300
2013/05/17 2,726 2,760 2,720 2,738 39,900
2013/05/16 2,770 2,814 2,711 2,726 88,200
2013/05/15 2,816 2,830 2,792 2,813 40,500
2013/05/14 2,825 2,834 2,803 2,815 74,700
2013/05/13 2,774 2,830 2,765 2,824 67,800
2013/05/10 2,784 2,817 2,750 2,764 91,000
2013/05/09 2,850 2,854 2,753 2,754 117,900
2013/05/08 2,932 2,950 2,851 2,853 144,200
2013/05/07 2,882 2,985 2,881 2,982 61,200
2013/05/02 2,861 2,872 2,815 2,832 65,000
2013/05/01 2,864 2,881 2,825 2,860 53,200
2013/04/30 2,919 2,929 2,871 2,871 63,300
2013/04/26 2,954 2,954 2,881 2,893 63,100
2013/04/25 2,994 2,995 2,936 2,954 63,000
2013/04/24 2,900 2,996 2,890 2,996 74,900
2013/04/23 2,932 2,957 2,901 2,910 53,100
2013/04/22 2,920 2,964 2,919 2,931 51,900
2013/04/19 2,906 2,937 2,880 2,910 53,900
2013/04/18 2,965 2,965 2,921 2,923 83,100
2013/04/17 2,963 3,015 2,959 2,961 63,400
2013/04/16 2,990 3,000 2,923 2,972 61,200
2013/04/15 3,020 3,085 3,020 3,060 40,000
2013/04/12 3,095 3,110 3,010 3,025 62,500
2013/04/11 3,050 3,145 3,040 3,140 63,500
2013/04/10 3,050 3,050 2,981 3,010 30,800
2013/04/09 2,925 3,045 2,925 3,030 100,200
2013/04/08 2,921 2,969 2,857 2,958 76,000
2013/04/05 3,000 3,000 2,855 2,920 96,300
2013/04/04 2,774 2,905 2,731 2,905 74,700
2013/04/03 2,705 2,773 2,704 2,773 50,100
2013/04/02 2,856 2,856 2,704 2,718 99,600
2013/04/01 2,921 2,921 2,818 2,868 66,000
2013/03/29 3,010 3,025 2,908 2,948 59,300
2013/03/28 2,971 3,025 2,969 3,020 127,600
2013/03/27 2,909 2,973 2,908 2,959 86,900
2013/03/26 2,829 2,912 2,829 2,907 116,900
2013/03/25 2,858 2,870 2,822 2,822 50,800
2013/03/22 2,853 2,908 2,820 2,858 64,100
2013/03/21 2,817 2,878 2,816 2,870 121,300
2013/03/19 2,800 2,825 2,755 2,767 56,700
2013/03/18 2,846 2,846 2,743 2,750 138,400
2013/03/15 2,967 2,977 2,847 2,847 216,200
2013/03/14 2,981 2,981 2,863 2,967 112,000
2013/03/13 2,950 2,994 2,907 2,988 109,500
2013/03/12 2,969 2,990 2,937 2,948 50,200
2013/03/11 3,000 3,000 2,973 2,993 46,400
2013/03/08 2,982 3,045 2,870 3,025 135,200
2013/03/07 2,940 3,000 2,917 2,992 73,100
2013/03/06 2,890 3,010 2,887 2,948 81,600
2013/03/05 2,791 2,919 2,783 2,845 68,700
2013/03/04 2,740 2,837 2,720 2,743 72,100
2013/03/01 2,658 2,739 2,658 2,717 49,800
2013/02/28 2,593 2,700 2,593 2,700 51,300
2013/02/27 2,599 2,640 2,556 2,623 44,500
2013/02/26 2,622 2,648 2,570 2,620 32,000
2013/02/25 2,660 2,682 2,633 2,648 22,900
2013/02/22 2,672 2,685 2,580 2,610 25,100
2013/02/21 2,670 2,688 2,644 2,672 38,100
2013/02/20 2,606 2,680 2,606 2,680 35,600
2013/02/19 2,591 2,616 2,557 2,567 19,200
2013/02/18 2,501 2,616 2,501 2,608 29,400
2013/02/15 2,517 2,589 2,415 2,485 43,300
2013/02/14 2,623 2,668 2,553 2,590 29,700
2013/02/13 2,640 2,668 2,640 2,656 15,500
2013/02/12 2,688 2,689 2,650 2,652 18,300
2013/02/08 2,684 2,684 2,639 2,648 18,000
2013/02/07 2,661 2,690 2,650 2,680 19,800
2013/02/06 2,645 2,693 2,639 2,678 19,900
2013/02/05 2,600 2,664 2,589 2,643 29,800
2013/02/04 2,670 2,670 2,602 2,617 12,400
2013/02/01 2,635 2,699 2,635 2,668 30,500
2013/01/31 2,670 2,671 2,630 2,635 24,600
2013/01/30 2,638 2,696 2,638 2,689 19,900
2013/01/29 2,740 2,740 2,653 2,664 27,900
2013/01/28 2,723 2,741 2,613 2,723 49,800
2013/01/25 2,600 2,690 2,598 2,683 50,900
2013/01/24 2,494 2,605 2,460 2,603 49,100
2013/01/23 2,421 2,499 2,421 2,489 16,400
2013/01/22 2,469 2,495 2,410 2,441 16,100
2013/01/21 2,456 2,516 2,428 2,469 35,100
2013/01/18 2,368 2,448 2,357 2,420 50,400
2013/01/17 2,341 2,359 2,260 2,331 18,700
2013/01/16 2,349 2,349 2,310 2,324 15,700
2013/01/15 2,338 2,360 2,331 2,348 20,100
2013/01/11 2,346 2,346 2,301 2,309 20,800
2013/01/10 2,283 2,350 2,281 2,342 23,600
2013/01/09 2,199 2,339 2,199 2,301 25,900
2013/01/08 2,229 2,229 2,179 2,215 10,100
2013/01/07 2,249 2,250 2,184 2,229 13,400
2013/01/04 2,181 2,250 2,181 2,239 19,000

このページの先頭へ