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
2015/12/30 2,965 2,989 2,965 2,984 19,600
2015/12/29 2,904 2,964 2,867 2,964 21,800
2015/12/28 2,938 2,957 2,886 2,933 16,200
2015/12/25 2,995 3,000 2,908 2,917 22,100
2015/12/24 2,990 3,030 2,950 2,959 54,100
2015/12/22 2,935 2,982 2,917 2,955 40,500
2015/12/21 2,941 2,986 2,887 2,915 52,700
2015/12/18 3,005 3,060 2,932 2,941 56,000
2015/12/17 3,005 3,035 2,976 3,000 44,000
2015/12/16 2,955 2,969 2,901 2,939 34,800
2015/12/15 2,940 2,959 2,896 2,911 38,200
2015/12/14 2,920 2,966 2,884 2,950 32,300
2015/12/11 2,932 2,978 2,932 2,943 57,200
2015/12/10 2,961 2,984 2,921 2,932 33,800
2015/12/09 3,015 3,040 2,953 2,968 46,700
2015/12/08 3,090 3,090 3,035 3,045 19,100
2015/12/07 3,050 3,115 3,050 3,065 40,800
2015/12/04 3,050 3,080 3,030 3,050 35,900
2015/12/03 3,120 3,125 3,050 3,115 40,700
2015/12/02 3,085 3,130 3,065 3,120 37,700
2015/12/01 3,050 3,080 3,035 3,080 26,100
2015/11/30 3,020 3,075 3,010 3,050 58,900
2015/11/27 2,982 3,020 2,977 3,005 36,700
2015/11/26 2,999 2,999 2,957 2,971 27,800
2015/11/25 2,980 2,995 2,951 2,962 23,200
2015/11/24 2,940 2,970 2,940 2,960 48,100
2015/11/20 2,966 2,967 2,923 2,940 36,700
2015/11/19 2,967 3,005 2,944 2,966 29,200
2015/11/18 2,975 2,991 2,959 2,962 23,100
2015/11/17 2,950 3,000 2,941 2,962 62,800
2015/11/16 2,895 2,949 2,895 2,933 62,800
2015/11/13 2,984 3,005 2,956 2,973 46,200
2015/11/12 3,010 3,045 3,010 3,030 25,200
2015/11/11 3,025 3,045 3,020 3,045 28,400
2015/11/10 2,983 3,060 2,983 3,055 25,200
2015/11/09 3,025 3,060 3,010 3,025 46,900
2015/11/06 2,975 3,030 2,975 3,030 31,100
2015/11/05 3,015 3,020 2,973 2,997 48,800
2015/11/04 3,015 3,060 2,999 3,010 39,100
2015/11/02 3,025 3,060 2,977 2,998 41,600
2015/10/30 3,065 3,100 3,060 3,090 52,000
2015/10/29 3,055 3,070 3,015 3,060 40,800
2015/10/28 3,075 3,075 3,020 3,040 39,200
2015/10/27 3,065 3,090 3,025 3,055 57,900
2015/10/26 3,040 3,065 3,030 3,045 44,800
2015/10/23 2,993 3,055 2,991 3,025 68,600
2015/10/22 2,965 2,996 2,940 2,947 87,800
2015/10/21 2,848 2,970 2,847 2,953 83,900
2015/10/20 2,844 2,860 2,817 2,847 23,000
2015/10/19 2,836 2,857 2,816 2,846 23,900
2015/10/16 2,830 2,855 2,811 2,845 29,500
2015/10/15 2,817 2,859 2,817 2,843 18,800
2015/10/14 2,857 2,858 2,799 2,821 37,000
2015/10/13 2,832 2,875 2,826 2,867 36,200
2015/10/09 2,872 2,878 2,805 2,864 43,200
2015/10/08 2,899 2,899 2,850 2,858 36,200
2015/10/07 2,865 2,920 2,863 2,879 108,400
2015/10/06 2,770 2,928 2,770 2,893 123,800
2015/10/05 2,732 2,766 2,703 2,727 37,900
2015/10/02 2,715 2,724 2,666 2,715 52,900
2015/10/01 2,745 2,770 2,680 2,751 24,500
2015/09/30 2,711 2,775 2,694 2,725 43,600
2015/09/29 2,650 2,700 2,650 2,675 49,100
2015/09/28 2,750 2,770 2,708 2,735 37,100
2015/09/25 2,684 2,743 2,675 2,730 50,500
2015/09/24 2,655 2,744 2,637 2,674 60,100
2015/09/18 2,772 2,775 2,687 2,705 56,300
2015/09/17 2,768 2,853 2,768 2,818 47,300
2015/09/16 2,811 2,816 2,705 2,736 39,300
2015/09/15 2,762 2,871 2,761 2,808 64,600
2015/09/14 2,761 2,780 2,705 2,737 27,400
2015/09/11 2,708 2,777 2,700 2,745 89,100
2015/09/10 2,720 2,772 2,708 2,758 55,900
2015/09/09 2,700 2,751 2,669 2,751 63,400
2015/09/08 2,670 2,706 2,621 2,625 41,900
2015/09/07 2,645 2,678 2,583 2,670 51,600
2015/09/04 2,660 2,660 2,605 2,650 56,100
2015/09/03 2,644 2,695 2,632 2,636 49,400
2015/09/02 2,570 2,686 2,563 2,626 97,900
2015/09/01 2,616 2,727 2,594 2,617 98,700
2015/08/31 2,560 2,628 2,519 2,625 83,400
2015/08/28 2,461 2,546 2,440 2,546 241,500
2015/08/27 2,425 2,467 2,401 2,443 87,100
2015/08/26 2,365 2,399 2,343 2,391 85,300
2015/08/25 2,357 2,484 2,348 2,367 63,700
2015/08/24 2,517 2,550 2,456 2,457 47,800
2015/08/21 2,580 2,613 2,561 2,567 44,400
2015/08/20 2,658 2,660 2,614 2,619 36,000
2015/08/19 2,717 2,723 2,663 2,668 34,200
2015/08/18 2,760 2,766 2,717 2,741 25,400
2015/08/17 2,722 2,762 2,717 2,760 34,000
2015/08/14 2,749 2,749 2,708 2,720 37,100
2015/08/13 2,750 2,812 2,721 2,743 56,400
2015/08/12 2,809 2,812 2,781 2,784 50,000
2015/08/11 2,801 2,823 2,769 2,810 57,300
2015/08/10 2,737 2,790 2,731 2,778 39,200
2015/08/07 2,753 2,755 2,716 2,747 52,900
2015/08/06 2,821 2,874 2,756 2,759 53,100
2015/08/05 2,866 2,918 2,817 2,820 111,900
2015/08/04 2,800 2,810 2,755 2,810 29,700
2015/08/03 2,775 2,800 2,760 2,797 29,300
2015/07/31 2,739 2,760 2,705 2,752 31,200
2015/07/30 2,737 2,744 2,704 2,723 18,300
2015/07/29 2,759 2,759 2,705 2,734 19,400
2015/07/28 2,695 2,748 2,665 2,728 49,700
2015/07/27 2,758 2,764 2,693 2,694 26,800
2015/07/24 2,820 2,820 2,776 2,784 18,800
2015/07/23 2,787 2,819 2,787 2,816 23,100
2015/07/22 2,779 2,786 2,760 2,777 18,200
2015/07/21 2,828 2,840 2,793 2,803 30,900
2015/07/17 2,800 2,838 2,800 2,828 44,800
2015/07/16 2,783 2,808 2,765 2,798 26,500
2015/07/15 2,752 2,782 2,731 2,762 50,800
2015/07/14 2,757 2,804 2,708 2,784 73,500
2015/07/13 2,612 2,705 2,605 2,691 57,600
2015/07/10 2,577 2,658 2,577 2,589 56,900
2015/07/09 2,585 2,587 2,535 2,575 58,800
2015/07/08 2,644 2,668 2,621 2,621 49,600
2015/07/07 2,660 2,670 2,609 2,631 174,400
2015/07/06 2,660 2,685 2,621 2,637 83,800
2015/07/03 2,758 2,758 2,716 2,729 14,700
2015/07/02 2,780 2,796 2,742 2,752 28,200
2015/07/01 2,742 2,783 2,733 2,749 22,300
2015/06/30 2,709 2,748 2,709 2,742 27,400
2015/06/29 2,739 2,754 2,710 2,727 19,900
2015/06/26 2,793 2,808 2,764 2,808 27,900
2015/06/25 2,783 2,808 2,741 2,776 26,700
2015/06/24 2,827 2,827 2,784 2,816 47,200
2015/06/23 2,772 2,817 2,772 2,807 56,700
2015/06/22 2,737 2,773 2,716 2,758 48,300
2015/06/19 2,695 2,769 2,688 2,737 106,900
2015/06/18 2,610 2,656 2,610 2,648 41,400
2015/06/17 2,581 2,604 2,581 2,596 36,300
2015/06/16 2,569 2,593 2,555 2,571 27,800
2015/06/15 2,558 2,587 2,557 2,580 32,500
2015/06/12 2,583 2,608 2,566 2,568 76,900
2015/06/11 2,608 2,638 2,580 2,583 57,100
2015/06/10 2,655 2,677 2,620 2,626 51,700
2015/06/09 2,659 2,686 2,655 2,655 22,100
2015/06/08 2,720 2,720 2,672 2,703 10,900
2015/06/05 2,715 2,722 2,690 2,710 26,000
2015/06/04 2,701 2,717 2,683 2,715 43,100
2015/06/03 2,738 2,759 2,704 2,708 34,800
2015/06/02 2,767 2,788 2,749 2,757 30,700
2015/06/01 2,743 2,785 2,743 2,767 16,900
2015/05/29 2,775 2,806 2,771 2,771 37,300
2015/05/28 2,744 2,779 2,744 2,755 29,300
2015/05/27 2,695 2,745 2,690 2,738 40,600
2015/05/26 2,692 2,707 2,692 2,696 14,800
2015/05/25 2,725 2,725 2,692 2,716 24,800
2015/05/22 2,719 2,725 2,679 2,700 16,600
2015/05/21 2,708 2,726 2,708 2,719 40,400
2015/05/20 2,732 2,732 2,689 2,708 33,600
2015/05/19 2,682 2,726 2,682 2,724 43,700
2015/05/18 2,661 2,681 2,650 2,672 56,400
2015/05/15 2,654 2,686 2,607 2,634 43,000
2015/05/14 2,628 2,666 2,618 2,660 54,200
2015/05/13 2,635 2,650 2,607 2,648 40,300
2015/05/12 2,582 2,637 2,582 2,636 40,100
2015/05/11 2,605 2,613 2,580 2,599 60,600
2015/05/08 2,518 2,601 2,518 2,577 75,500
2015/05/07 2,495 2,532 2,491 2,496 31,800
2015/05/01 2,518 2,523 2,492 2,494 32,500
2015/04/30 2,535 2,558 2,520 2,534 37,600
2015/04/28 2,607 2,612 2,561 2,565 32,000
2015/04/27 2,597 2,608 2,580 2,600 24,300
2015/04/24 2,559 2,595 2,559 2,588 56,200
2015/04/23 2,547 2,579 2,535 2,539 26,600
2015/04/22 2,535 2,554 2,528 2,545 19,800
2015/04/21 2,517 2,536 2,517 2,535 22,600
2015/04/20 2,545 2,545 2,511 2,515 21,300
2015/04/17 2,520 2,587 2,520 2,550 57,000
2015/04/16 2,542 2,561 2,511 2,536 30,600
2015/04/15 2,547 2,574 2,507 2,561 63,200
2015/04/14 2,485 2,578 2,484 2,568 53,500
2015/04/13 2,516 2,545 2,489 2,502 43,400
2015/04/10 2,560 2,568 2,517 2,522 61,100
2015/04/09 2,565 2,578 2,512 2,551 113,100
2015/04/08 2,497 2,504 2,481 2,487 38,000
2015/04/07 2,497 2,499 2,463 2,493 49,200
2015/04/06 2,502 2,514 2,483 2,490 21,400
2015/04/03 2,519 2,544 2,492 2,509 30,000
2015/04/02 2,480 2,545 2,480 2,500 51,700
2015/04/01 2,503 2,523 2,473 2,485 42,800
2015/03/31 2,559 2,586 2,510 2,516 35,500
2015/03/30 2,500 2,554 2,500 2,533 37,800
2015/03/27 2,502 2,573 2,494 2,502 40,900
2015/03/26 2,581 2,602 2,540 2,550 44,500
2015/03/25 2,575 2,598 2,566 2,582 32,000
2015/03/24 2,566 2,609 2,555 2,575 45,100
2015/03/23 2,555 2,597 2,555 2,588 35,900
2015/03/20 2,545 2,561 2,532 2,554 31,000
2015/03/19 2,560 2,566 2,531 2,535 19,800
2015/03/18 2,557 2,577 2,547 2,571 27,700
2015/03/17 2,573 2,573 2,513 2,557 37,000
2015/03/16 2,528 2,547 2,528 2,534 11,300
2015/03/13 2,539 2,552 2,500 2,528 72,400
2015/03/12 2,529 2,542 2,519 2,528 24,700
2015/03/11 2,480 2,517 2,477 2,511 34,300
2015/03/10 2,518 2,520 2,505 2,514 32,100
2015/03/09 2,500 2,527 2,488 2,515 20,100
2015/03/06 2,508 2,525 2,505 2,510 41,400
2015/03/05 2,490 2,517 2,485 2,507 20,700
2015/03/04 2,499 2,517 2,468 2,492 41,700
2015/03/03 2,502 2,525 2,495 2,499 24,600
2015/03/02 2,504 2,534 2,500 2,500 31,400
2015/02/27 2,513 2,526 2,494 2,495 28,800
2015/02/26 2,509 2,524 2,482 2,513 46,800
2015/02/25 2,487 2,508 2,475 2,503 43,500
2015/02/24 2,514 2,530 2,474 2,478 56,900
2015/02/23 2,540 2,541 2,485 2,495 61,800
2015/02/20 2,550 2,554 2,506 2,532 35,600
2015/02/19 2,547 2,560 2,517 2,531 71,600
2015/02/18 2,578 2,623 2,562 2,570 34,700
2015/02/17 2,516 2,574 2,499 2,562 50,500
2015/02/16 2,512 2,524 2,476 2,502 36,800
2015/02/13 2,506 2,510 2,460 2,462 54,900
2015/02/12 2,560 2,573 2,491 2,506 50,700
2015/02/10 2,536 2,560 2,494 2,508 29,800
2015/02/09 2,570 2,570 2,516 2,536 18,600
2015/02/06 2,554 2,556 2,518 2,524 31,600
2015/02/05 2,435 2,543 2,430 2,535 86,500
2015/02/04 2,526 2,566 2,440 2,485 101,200
2015/02/03 2,580 2,585 2,505 2,511 39,900
2015/02/02 2,590 2,610 2,554 2,584 25,300
2015/01/30 2,658 2,670 2,617 2,631 32,800
2015/01/29 2,639 2,649 2,597 2,633 34,900
2015/01/28 2,593 2,658 2,578 2,654 26,100
2015/01/27 2,577 2,632 2,563 2,631 19,800
2015/01/26 2,517 2,562 2,517 2,552 10,100
2015/01/23 2,572 2,572 2,545 2,567 17,500
2015/01/22 2,538 2,543 2,503 2,541 19,500
2015/01/21 2,553 2,554 2,532 2,538 23,200
2015/01/20 2,526 2,565 2,525 2,553 23,800
2015/01/19 2,544 2,548 2,513 2,544 13,700
2015/01/16 2,533 2,565 2,503 2,544 39,500
2015/01/15 2,503 2,616 2,503 2,595 49,600
2015/01/14 2,500 2,533 2,491 2,500 42,100
2015/01/13 2,486 2,550 2,486 2,521 40,200
2015/01/09 2,547 2,549 2,522 2,536 39,400
2015/01/08 2,537 2,597 2,532 2,547 54,700
2015/01/07 2,486 2,526 2,477 2,489 45,700
2015/01/06 2,574 2,583 2,535 2,536 34,600
2015/01/05 2,635 2,641 2,593 2,599 32,400

このページの先頭へ