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
2014/12/30 2,677 2,679 2,619 2,635 20,300
2014/12/29 2,681 2,683 2,617 2,656 24,500
2014/12/26 2,725 2,734 2,685 2,689 31,700
2014/12/25 2,725 2,734 2,692 2,725 41,200
2014/12/24 2,699 2,726 2,680 2,726 52,900
2014/12/22 2,698 2,700 2,635 2,668 28,700
2014/12/19 2,671 2,689 2,653 2,688 43,500
2014/12/18 2,630 2,681 2,606 2,622 49,400
2014/12/17 2,529 2,598 2,510 2,538 49,900
2014/12/16 2,492 2,559 2,492 2,543 36,100
2014/12/15 2,521 2,582 2,521 2,554 15,000
2014/12/12 2,600 2,600 2,563 2,571 60,000
2014/12/11 2,620 2,630 2,466 2,615 40,600
2014/12/10 2,649 2,670 2,555 2,620 28,000
2014/12/09 2,640 2,690 2,640 2,684 26,000
2014/12/08 2,686 2,686 2,634 2,658 39,100
2014/12/05 2,687 2,687 2,656 2,677 18,900
2014/12/04 2,679 2,689 2,675 2,689 29,400
2014/12/03 2,679 2,679 2,640 2,651 21,500
2014/12/02 2,635 2,680 2,618 2,679 29,500
2014/12/01 2,626 2,674 2,616 2,635 24,400
2014/11/28 2,625 2,659 2,625 2,646 20,000
2014/11/27 2,671 2,672 2,622 2,625 26,500
2014/11/26 2,662 2,687 2,645 2,679 35,900
2014/11/25 2,660 2,673 2,660 2,662 27,900
2014/11/21 2,625 2,660 2,624 2,660 29,100
2014/11/20 2,634 2,635 2,606 2,622 22,200
2014/11/19 2,644 2,660 2,593 2,599 27,000
2014/11/18 2,589 2,649 2,560 2,635 29,100
2014/11/17 2,608 2,611 2,567 2,577 30,100
2014/11/14 2,650 2,650 2,609 2,633 39,000
2014/11/13 2,603 2,629 2,591 2,626 26,300
2014/11/12 2,630 2,641 2,569 2,592 40,600
2014/11/11 2,605 2,630 2,586 2,628 39,100
2014/11/10 2,573 2,606 2,550 2,605 22,700
2014/11/07 2,600 2,628 2,548 2,603 40,000
2014/11/06 2,530 2,610 2,522 2,579 79,100
2014/11/05 2,450 2,525 2,435 2,514 30,800
2014/11/04 2,550 2,555 2,472 2,480 58,200
2014/10/31 2,389 2,507 2,379 2,493 56,600
2014/10/30 2,338 2,376 2,332 2,353 37,200
2014/10/29 2,303 2,359 2,285 2,359 21,700
2014/10/28 2,271 2,313 2,271 2,293 10,500
2014/10/27 2,240 2,289 2,237 2,289 13,500
2014/10/24 2,264 2,264 2,227 2,240 10,700
2014/10/23 2,240 2,248 2,200 2,224 15,800
2014/10/22 2,189 2,250 2,189 2,240 24,300
2014/10/21 2,224 2,230 2,183 2,183 20,400
2014/10/20 2,167 2,232 2,167 2,224 21,300
2014/10/17 2,162 2,185 2,126 2,128 27,900
2014/10/16 2,180 2,186 2,161 2,167 27,400
2014/10/15 2,201 2,226 2,196 2,205 42,200
2014/10/14 2,218 2,239 2,215 2,224 47,900
2014/10/10 2,276 2,319 2,265 2,268 31,000
2014/10/09 2,355 2,372 2,322 2,323 24,900
2014/10/08 2,340 2,360 2,328 2,353 25,800
2014/10/07 2,418 2,430 2,384 2,384 31,000
2014/10/06 2,445 2,450 2,422 2,430 26,100
2014/10/03 2,472 2,515 2,455 2,464 20,400
2014/10/02 2,530 2,531 2,491 2,494 27,900
2014/10/01 2,500 2,561 2,500 2,531 22,400
2014/09/30 2,529 2,529 2,482 2,495 16,400
2014/09/29 2,542 2,554 2,525 2,529 12,000
2014/09/26 2,549 2,573 2,500 2,535 13,500
2014/09/25 2,555 2,600 2,545 2,600 28,900
2014/09/24 2,539 2,557 2,530 2,536 9,800
2014/09/22 2,558 2,565 2,516 2,539 10,200
2014/09/19 2,550 2,560 2,540 2,558 21,500
2014/09/18 2,493 2,549 2,490 2,544 22,500
2014/09/17 2,521 2,523 2,470 2,493 8,800
2014/09/16 2,490 2,511 2,490 2,503 8,800
2014/09/12 2,516 2,534 2,472 2,489 39,900
2014/09/11 2,554 2,554 2,505 2,525 8,000
2014/09/10 2,487 2,528 2,450 2,528 20,200
2014/09/09 2,515 2,515 2,482 2,494 6,700
2014/09/08 2,491 2,520 2,468 2,495 16,800
2014/09/05 2,475 2,498 2,432 2,453 16,700
2014/09/04 2,477 2,485 2,445 2,453 7,300
2014/09/03 2,500 2,500 2,471 2,474 14,000
2014/09/02 2,473 2,489 2,443 2,474 13,000
2014/09/01 2,434 2,484 2,434 2,461 6,000
2014/08/29 2,432 2,482 2,432 2,455 9,900
2014/08/28 2,455 2,497 2,452 2,475 11,800
2014/08/27 2,501 2,514 2,451 2,484 9,100
2014/08/26 2,513 2,515 2,489 2,495 9,000
2014/08/25 2,529 2,530 2,499 2,513 8,500
2014/08/22 2,523 2,533 2,501 2,506 13,100
2014/08/21 2,511 2,527 2,493 2,523 23,300
2014/08/20 2,513 2,519 2,486 2,510 12,900
2014/08/19 2,513 2,513 2,465 2,503 10,000
2014/08/18 2,498 2,516 2,470 2,473 18,600
2014/08/15 2,457 2,527 2,444 2,498 49,600
2014/08/14 2,410 2,468 2,406 2,458 25,000
2014/08/13 2,369 2,396 2,364 2,394 13,400
2014/08/12 2,380 2,390 2,351 2,362 25,700
2014/08/11 2,376 2,400 2,346 2,380 27,000
2014/08/08 2,331 2,356 2,309 2,331 27,000
2014/08/07 2,360 2,370 2,330 2,359 37,800
2014/08/06 2,361 2,410 2,351 2,357 50,000
2014/08/05 2,503 2,537 2,480 2,480 17,500
2014/08/04 2,473 2,548 2,473 2,514 24,700
2014/08/01 2,471 2,523 2,471 2,500 16,700
2014/07/31 2,570 2,570 2,520 2,521 15,100
2014/07/30 2,553 2,570 2,548 2,559 14,400
2014/07/29 2,533 2,560 2,533 2,555 15,100
2014/07/28 2,499 2,540 2,498 2,533 18,600
2014/07/25 2,495 2,512 2,485 2,511 12,100
2014/07/24 2,480 2,500 2,480 2,495 21,000
2014/07/23 2,525 2,537 2,510 2,516 16,500
2014/07/22 2,484 2,534 2,484 2,525 18,200
2014/07/18 2,455 2,490 2,452 2,481 24,100
2014/07/17 2,503 2,523 2,490 2,503 25,800
2014/07/16 2,528 2,544 2,504 2,510 27,300
2014/07/15 2,519 2,537 2,503 2,520 14,300
2014/07/14 2,470 2,510 2,470 2,508 20,600
2014/07/11 2,481 2,497 2,459 2,489 21,200
2014/07/10 2,526 2,526 2,503 2,511 15,100
2014/07/09 2,481 2,524 2,481 2,518 8,100
2014/07/08 2,506 2,548 2,504 2,521 11,500
2014/07/07 2,528 2,545 2,509 2,536 26,900
2014/07/04 2,552 2,552 2,509 2,528 19,700
2014/07/03 2,573 2,578 2,528 2,538 27,100
2014/07/02 2,567 2,586 2,545 2,573 21,500
2014/07/01 2,544 2,589 2,542 2,565 53,400
2014/06/30 2,514 2,555 2,510 2,547 16,500
2014/06/27 2,501 2,524 2,477 2,514 20,100
2014/06/26 2,556 2,562 2,459 2,510 39,700
2014/06/25 2,520 2,567 2,514 2,555 52,600
2014/06/24 2,493 2,543 2,493 2,523 38,900
2014/06/23 2,484 2,510 2,476 2,493 27,900
2014/06/20 2,481 2,492 2,460 2,482 58,700
2014/06/19 2,455 2,516 2,455 2,501 52,800
2014/06/18 2,480 2,498 2,449 2,471 39,000
2014/06/17 2,452 2,496 2,440 2,482 31,800
2014/06/16 2,482 2,486 2,428 2,452 50,900
2014/06/13 2,474 2,491 2,443 2,485 77,800
2014/06/12 2,426 2,467 2,425 2,463 21,500
2014/06/11 2,397 2,470 2,397 2,463 37,000
2014/06/10 2,430 2,444 2,398 2,420 21,300
2014/06/09 2,436 2,436 2,411 2,411 12,300
2014/06/06 2,412 2,443 2,388 2,436 33,000
2014/06/05 2,420 2,435 2,391 2,406 24,600
2014/06/04 2,399 2,421 2,373 2,419 47,500
2014/06/03 2,460 2,469 2,418 2,433 23,300
2014/06/02 2,450 2,460 2,424 2,456 34,300
2014/05/30 2,388 2,440 2,388 2,426 36,400
2014/05/29 2,428 2,430 2,388 2,407 18,100
2014/05/28 2,383 2,437 2,361 2,428 40,700
2014/05/27 2,399 2,410 2,382 2,387 22,300
2014/05/26 2,432 2,436 2,376 2,394 55,000
2014/05/23 2,409 2,425 2,368 2,423 25,500
2014/05/22 2,378 2,416 2,345 2,402 46,800
2014/05/21 2,310 2,359 2,263 2,352 55,100
2014/05/20 2,326 2,344 2,296 2,310 40,700
2014/05/19 2,299 2,329 2,251 2,297 60,800
2014/05/16 2,310 2,317 2,252 2,300 55,600
2014/05/15 2,341 2,360 2,303 2,355 44,800
2014/05/14 2,331 2,356 2,325 2,353 46,800
2014/05/13 2,322 2,334 2,281 2,329 33,700
2014/05/12 2,345 2,345 2,283 2,287 38,700
2014/05/09 2,351 2,383 2,338 2,342 83,300
2014/05/08 2,250 2,370 2,250 2,348 100,500
2014/05/07 2,244 2,249 2,180 2,186 60,200
2014/05/02 2,280 2,287 2,258 2,267 18,200
2014/05/01 2,297 2,304 2,268 2,298 24,800
2014/04/30 2,275 2,295 2,251 2,289 29,000
2014/04/28 2,244 2,279 2,228 2,276 28,800
2014/04/25 2,226 2,280 2,226 2,269 23,600
2014/04/24 2,249 2,295 2,222 2,240 34,000
2014/04/23 2,263 2,275 2,250 2,254 26,700
2014/04/22 2,274 2,297 2,262 2,264 23,500
2014/04/21 2,268 2,286 2,237 2,272 38,600
2014/04/18 2,299 2,300 2,254 2,268 16,200
2014/04/17 2,307 2,318 2,262 2,284 34,100
2014/04/16 2,248 2,309 2,248 2,309 45,700
2014/04/15 2,200 2,245 2,198 2,237 45,300
2014/04/14 2,201 2,241 2,200 2,200 33,600
2014/04/11 2,200 2,239 2,189 2,219 49,400
2014/04/10 2,266 2,277 2,215 2,230 37,600
2014/04/09 2,200 2,248 2,178 2,236 78,700
2014/04/08 2,234 2,274 2,204 2,209 42,100
2014/04/07 2,221 2,248 2,221 2,234 42,300
2014/04/04 2,281 2,308 2,247 2,251 34,800
2014/04/03 2,292 2,312 2,280 2,281 23,600
2014/04/02 2,300 2,333 2,276 2,286 33,100
2014/04/01 2,335 2,335 2,264 2,285 52,500
2014/03/31 2,327 2,345 2,304 2,339 52,100
2014/03/28 2,228 2,308 2,222 2,305 62,700
2014/03/27 2,242 2,246 2,181 2,231 58,800
2014/03/26 2,234 2,264 2,193 2,213 77,400
2014/03/25 2,146 2,223 2,141 2,216 49,500
2014/03/24 2,156 2,205 2,138 2,146 75,700
2014/03/20 2,214 2,219 2,154 2,156 64,800
2014/03/19 2,192 2,232 2,192 2,196 101,400
2014/03/18 2,196 2,196 2,150 2,166 46,100
2014/03/17 2,171 2,188 2,135 2,146 61,700
2014/03/14 2,183 2,195 2,160 2,171 137,000
2014/03/13 2,169 2,208 2,158 2,184 67,300
2014/03/12 2,200 2,208 2,169 2,172 42,700
2014/03/11 2,232 2,244 2,199 2,218 75,500
2014/03/10 2,250 2,250 2,188 2,219 67,400
2014/03/07 2,273 2,278 2,235 2,260 70,300
2014/03/06 2,241 2,263 2,200 2,233 83,200
2014/03/05 2,280 2,299 2,231 2,240 33,500
2014/03/04 2,170 2,250 2,170 2,233 35,100
2014/03/03 2,194 2,219 2,148 2,170 30,300
2014/02/28 2,263 2,264 2,192 2,211 35,300
2014/02/27 2,251 2,253 2,221 2,224 24,100
2014/02/26 2,244 2,302 2,240 2,254 31,700
2014/02/25 2,290 2,301 2,262 2,275 27,100
2014/02/24 2,305 2,320 2,228 2,243 48,200
2014/02/21 2,190 2,322 2,190 2,312 59,100
2014/02/20 2,227 2,227 2,178 2,190 14,700
2014/02/19 2,245 2,253 2,220 2,227 8,600
2014/02/18 2,233 2,262 2,211 2,243 35,300
2014/02/17 2,163 2,218 2,156 2,213 31,200
2014/02/14 2,213 2,213 2,140 2,163 34,400
2014/02/13 2,279 2,279 2,210 2,219 28,600
2014/02/12 2,241 2,270 2,203 2,229 62,400
2014/02/10 2,200 2,241 2,163 2,220 49,400
2014/02/07 2,145 2,186 2,123 2,171 45,900
2014/02/06 2,131 2,155 2,100 2,111 74,800
2014/02/05 2,101 2,194 2,101 2,160 128,500
2014/02/04 2,320 2,320 2,120 2,127 103,100
2014/02/03 2,446 2,446 2,370 2,370 39,800
2014/01/31 2,415 2,479 2,415 2,446 48,400
2014/01/30 2,425 2,433 2,403 2,414 38,700
2014/01/29 2,421 2,471 2,421 2,471 19,700
2014/01/28 2,424 2,462 2,421 2,422 39,600
2014/01/27 2,448 2,484 2,424 2,428 47,500
2014/01/24 2,511 2,563 2,492 2,503 54,800
2014/01/23 2,590 2,594 2,546 2,546 41,100
2014/01/22 2,564 2,588 2,543 2,577 32,100
2014/01/21 2,559 2,574 2,551 2,564 26,300
2014/01/20 2,550 2,566 2,542 2,559 25,800
2014/01/17 2,511 2,550 2,510 2,540 31,500
2014/01/16 2,519 2,560 2,506 2,512 63,100
2014/01/15 2,519 2,556 2,514 2,553 41,800
2014/01/14 2,534 2,534 2,495 2,509 44,700
2014/01/10 2,517 2,539 2,495 2,534 58,300
2014/01/09 2,529 2,536 2,516 2,528 31,100
2014/01/08 2,548 2,548 2,516 2,540 24,100
2014/01/07 2,520 2,558 2,515 2,533 40,700
2014/01/06 2,564 2,564 2,502 2,525 86,000

このページの先頭へ