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
2016/12/30 3,440 3,485 3,430 3,475 18,400
2016/12/29 3,430 3,470 3,400 3,470 34,400
2016/12/28 3,465 3,485 3,435 3,480 24,900
2016/12/27 3,490 3,490 3,455 3,465 17,100
2016/12/26 3,450 3,495 3,450 3,485 21,000
2016/12/22 3,460 3,485 3,440 3,445 20,800
2016/12/21 3,460 3,500 3,455 3,480 45,100
2016/12/20 3,430 3,495 3,425 3,490 51,300
2016/12/19 3,400 3,435 3,385 3,430 49,400
2016/12/16 3,365 3,395 3,335 3,390 52,900
2016/12/15 3,290 3,355 3,290 3,335 50,300
2016/12/14 3,380 3,380 3,275 3,310 49,300
2016/12/13 3,300 3,385 3,280 3,375 104,900
2016/12/12 3,255 3,270 3,195 3,270 55,800
2016/12/09 3,180 3,215 3,160 3,215 69,600
2016/12/08 3,200 3,210 3,155 3,185 58,800
2016/12/07 3,165 3,190 3,145 3,165 48,400
2016/12/06 3,200 3,215 3,150 3,165 84,900
2016/12/05 3,170 3,205 3,170 3,190 38,200
2016/12/02 3,260 3,265 3,195 3,205 49,700
2016/12/01 3,315 3,320 3,265 3,295 80,400
2016/11/30 3,270 3,305 3,270 3,295 71,900
2016/11/29 3,260 3,285 3,245 3,255 56,300
2016/11/28 3,225 3,275 3,200 3,260 84,200
2016/11/25 3,185 3,235 3,170 3,225 84,400
2016/11/24 3,300 3,300 3,185 3,220 76,300
2016/11/22 3,340 3,340 3,260 3,265 42,900
2016/11/21 3,330 3,370 3,325 3,340 25,500
2016/11/18 3,345 3,345 3,270 3,330 50,200
2016/11/17 3,270 3,325 3,255 3,280 44,500
2016/11/16 3,280 3,335 3,240 3,270 48,800
2016/11/15 3,315 3,315 3,245 3,270 53,000
2016/11/14 3,285 3,320 3,275 3,295 41,300
2016/11/11 3,400 3,400 3,170 3,215 92,300
2016/11/10 3,445 3,455 3,350 3,355 51,900
2016/11/09 3,400 3,410 3,230 3,235 49,200
2016/11/08 3,410 3,420 3,375 3,395 18,100
2016/11/07 3,440 3,440 3,360 3,400 35,600
2016/11/04 3,335 3,405 3,310 3,370 58,200
2016/11/02 3,350 3,375 3,310 3,335 76,600
2016/11/01 3,440 3,440 3,375 3,390 43,900
2016/10/31 3,440 3,450 3,420 3,450 27,600
2016/10/28 3,440 3,445 3,400 3,445 46,300
2016/10/27 3,440 3,445 3,415 3,435 24,100
2016/10/26 3,415 3,445 3,395 3,440 46,600
2016/10/25 3,390 3,420 3,370 3,410 49,700
2016/10/24 3,395 3,430 3,360 3,390 76,000
2016/10/21 3,440 3,455 3,385 3,400 50,200
2016/10/20 3,405 3,455 3,400 3,435 45,800
2016/10/19 3,360 3,400 3,360 3,395 21,100
2016/10/18 3,355 3,385 3,315 3,365 38,400
2016/10/17 3,340 3,375 3,295 3,370 31,100
2016/10/14 3,330 3,345 3,300 3,335 19,400
2016/10/13 3,315 3,335 3,305 3,330 18,400
2016/10/12 3,295 3,350 3,295 3,305 30,400
2016/10/11 3,305 3,315 3,250 3,310 30,100
2016/10/07 3,350 3,350 3,300 3,340 23,200
2016/10/06 3,360 3,370 3,320 3,350 31,100
2016/10/05 3,365 3,390 3,330 3,350 45,000
2016/10/04 3,320 3,345 3,285 3,325 39,800
2016/10/03 3,345 3,360 3,290 3,305 37,100
2016/09/30 3,255 3,330 3,185 3,275 72,100
2016/09/29 3,390 3,395 3,270 3,290 62,600
2016/09/28 3,290 3,465 3,290 3,405 77,600
2016/09/27 3,200 3,410 3,185 3,410 102,700
2016/09/26 3,200 3,265 3,195 3,220 53,300
2016/09/23 3,125 3,180 3,120 3,170 45,400
2016/09/21 3,035 3,115 3,035 3,110 43,400
2016/09/20 2,961 3,050 2,961 3,030 36,600
2016/09/16 2,966 2,998 2,950 2,981 44,900
2016/09/15 2,957 2,972 2,935 2,966 36,200
2016/09/14 2,948 2,971 2,936 2,957 19,700
2016/09/13 2,961 2,980 2,935 2,960 20,000
2016/09/12 2,930 2,967 2,918 2,959 24,800
2016/09/09 3,020 3,035 2,950 2,959 41,900
2016/09/08 3,005 3,025 2,981 3,015 38,200
2016/09/07 2,963 3,030 2,960 3,015 42,700
2016/09/06 2,935 2,983 2,886 2,977 28,200
2016/09/05 2,985 2,985 2,922 2,922 35,900
2016/09/02 2,954 2,991 2,951 2,973 38,300
2016/09/01 2,947 2,968 2,914 2,968 25,000
2016/08/31 2,945 2,963 2,927 2,956 27,700
2016/08/30 2,930 2,945 2,901 2,934 22,800
2016/08/29 2,984 2,998 2,935 2,946 24,500
2016/08/26 2,938 2,988 2,920 2,944 27,700
2016/08/25 3,000 3,015 2,959 2,963 24,000
2016/08/24 2,971 3,005 2,949 3,000 32,200
2016/08/23 2,959 2,996 2,947 2,974 49,000
2016/08/22 2,907 2,967 2,907 2,959 22,000
2016/08/19 2,927 2,927 2,875 2,902 33,300
2016/08/18 2,962 2,978 2,914 2,936 26,300
2016/08/17 3,005 3,015 2,935 2,972 52,600
2016/08/16 2,998 3,055 2,987 3,015 46,300
2016/08/15 2,970 3,015 2,970 3,010 29,600
2016/08/12 2,997 3,040 2,983 3,010 46,100
2016/08/10 2,975 2,989 2,936 2,967 50,000
2016/08/09 2,994 3,035 2,976 3,020 49,600
2016/08/08 2,952 2,993 2,941 2,993 86,100
2016/08/05 2,890 2,984 2,888 2,951 86,700
2016/08/04 2,857 2,886 2,809 2,840 63,500
2016/08/03 2,888 2,911 2,845 2,857 61,600
2016/08/02 2,854 2,942 2,854 2,891 95,200
2016/08/01 2,810 2,860 2,769 2,854 58,500
2016/07/29 2,827 2,843 2,775 2,833 54,200
2016/07/28 2,835 2,855 2,811 2,821 49,500
2016/07/27 2,839 2,856 2,786 2,805 73,600
2016/07/26 2,780 2,830 2,780 2,812 59,000
2016/07/25 2,749 2,796 2,739 2,779 72,000
2016/07/22 2,762 2,776 2,727 2,759 24,700
2016/07/21 2,815 2,815 2,731 2,762 35,200
2016/07/20 2,761 2,804 2,751 2,804 46,100
2016/07/19 2,708 2,781 2,696 2,771 30,000
2016/07/15 2,753 2,780 2,735 2,758 39,900
2016/07/14 2,692 2,761 2,685 2,753 34,600
2016/07/13 2,747 2,760 2,685 2,692 154,600
2016/07/12 2,783 2,793 2,738 2,742 56,000
2016/07/11 2,740 2,790 2,713 2,772 53,700
2016/07/08 2,787 2,815 2,693 2,694 79,000
2016/07/07 2,765 2,804 2,758 2,773 41,900
2016/07/06 2,706 2,778 2,703 2,774 69,000
2016/07/05 2,742 2,789 2,719 2,784 42,800
2016/07/04 2,676 2,740 2,676 2,737 40,200
2016/07/01 2,690 2,720 2,681 2,702 33,300
2016/06/30 2,725 2,758 2,681 2,683 37,400
2016/06/29 2,703 2,733 2,663 2,703 44,000
2016/06/28 2,703 2,756 2,665 2,723 50,600
2016/06/27 2,602 2,710 2,602 2,703 52,400
2016/06/24 2,733 2,759 2,501 2,588 54,400
2016/06/23 2,739 2,763 2,705 2,733 53,700
2016/06/22 2,791 2,794 2,733 2,789 53,500
2016/06/21 2,803 2,819 2,752 2,812 63,700
2016/06/20 2,745 2,839 2,728 2,820 91,100
2016/06/17 2,687 2,722 2,657 2,710 92,100
2016/06/16 2,690 2,709 2,592 2,592 42,700
2016/06/15 2,705 2,731 2,676 2,691 43,400
2016/06/14 2,749 2,788 2,703 2,716 35,900
2016/06/13 2,792 2,809 2,751 2,765 51,900
2016/06/10 2,788 2,803 2,743 2,799 66,600
2016/06/09 2,776 2,805 2,759 2,794 36,300
2016/06/08 2,767 2,797 2,733 2,797 35,600
2016/06/07 2,791 2,800 2,759 2,767 30,100
2016/06/06 2,775 2,812 2,741 2,807 35,800
2016/06/03 2,817 2,835 2,783 2,811 34,300
2016/06/02 2,795 2,841 2,792 2,816 38,400
2016/06/01 2,842 2,869 2,804 2,828 28,300
2016/05/31 2,829 2,850 2,799 2,833 57,500
2016/05/30 2,827 2,848 2,815 2,832 17,000
2016/05/27 2,771 2,818 2,768 2,813 52,400
2016/05/26 2,760 2,788 2,744 2,753 31,800
2016/05/25 2,764 2,790 2,749 2,760 26,500
2016/05/24 2,707 2,748 2,702 2,736 38,600
2016/05/23 2,732 2,732 2,688 2,706 24,400
2016/05/20 2,764 2,777 2,713 2,732 44,800
2016/05/19 2,780 2,792 2,744 2,764 35,000
2016/05/18 2,753 2,780 2,724 2,761 55,200
2016/05/17 2,726 2,768 2,691 2,768 57,300
2016/05/16 2,676 2,711 2,665 2,676 74,600
2016/05/13 2,737 2,759 2,700 2,704 77,600
2016/05/12 2,704 2,733 2,678 2,727 56,500
2016/05/11 2,708 2,729 2,675 2,714 66,800
2016/05/10 2,753 2,792 2,665 2,691 153,900
2016/05/09 2,835 2,883 2,822 2,850 64,900
2016/05/06 2,779 2,826 2,763 2,797 65,800
2016/05/02 2,769 2,789 2,742 2,782 47,300
2016/04/28 2,920 2,940 2,789 2,814 34,600
2016/04/27 2,870 2,911 2,870 2,902 33,400
2016/04/26 2,859 2,915 2,859 2,884 28,500
2016/04/25 2,879 2,884 2,850 2,877 28,800
2016/04/22 2,870 2,898 2,828 2,890 59,200
2016/04/21 2,908 2,935 2,849 2,871 47,400
2016/04/20 2,831 2,882 2,822 2,871 50,700
2016/04/19 2,841 2,864 2,816 2,828 33,800
2016/04/18 2,751 2,812 2,751 2,791 32,100
2016/04/15 2,864 2,875 2,838 2,851 27,400
2016/04/14 2,857 2,889 2,802 2,889 46,300
2016/04/13 2,775 2,863 2,775 2,816 69,400
2016/04/12 2,721 2,775 2,721 2,760 59,700
2016/04/11 2,727 2,750 2,703 2,739 33,900
2016/04/08 2,678 2,777 2,655 2,740 85,500
2016/04/07 2,716 2,743 2,683 2,728 60,400
2016/04/06 2,728 2,803 2,695 2,723 94,000
2016/04/05 2,804 2,845 2,737 2,737 81,800
2016/04/04 2,818 2,867 2,785 2,820 95,000
2016/04/01 2,862 2,888 2,776 2,784 105,300
2016/03/31 2,959 2,965 2,860 2,862 72,700
2016/03/30 3,030 3,030 2,934 2,959 51,800
2016/03/29 2,969 3,045 2,969 3,030 30,700
2016/03/28 2,979 3,020 2,975 3,015 38,300
2016/03/25 2,986 3,035 2,956 2,978 28,000
2016/03/24 3,020 3,035 2,962 3,010 38,800
2016/03/23 2,973 3,035 2,964 3,020 64,600
2016/03/22 2,958 2,965 2,894 2,947 52,700
2016/03/18 2,961 2,993 2,880 2,943 78,800
2016/03/17 2,970 3,040 2,962 2,985 74,300
2016/03/16 2,895 2,965 2,895 2,937 48,600
2016/03/15 2,900 2,971 2,900 2,923 40,700
2016/03/14 2,905 2,952 2,895 2,915 35,000
2016/03/11 2,831 2,919 2,809 2,879 82,900
2016/03/10 2,863 2,901 2,862 2,889 39,300
2016/03/09 2,863 2,915 2,840 2,851 50,400
2016/03/08 2,948 2,976 2,869 2,869 75,300
2016/03/07 3,015 3,015 2,960 2,968 44,700
2016/03/04 2,969 3,025 2,933 3,020 45,300
2016/03/03 2,977 3,010 2,941 2,969 42,300
2016/03/02 2,963 3,030 2,944 3,010 47,600
2016/03/01 2,974 2,974 2,899 2,913 63,600
2016/02/29 3,060 3,085 2,989 2,989 40,000
2016/02/26 3,070 3,090 3,015 3,060 35,800
2016/02/25 2,913 3,060 2,913 3,040 55,900
2016/02/24 2,886 2,960 2,873 2,911 44,900
2016/02/23 2,976 3,010 2,882 2,886 45,500
2016/02/22 2,936 2,994 2,909 2,968 30,100
2016/02/19 2,985 3,020 2,892 2,936 46,000
2016/02/18 3,010 3,095 2,972 3,020 62,800
2016/02/17 2,910 2,936 2,871 2,931 56,500
2016/02/16 2,991 3,005 2,910 2,910 58,000
2016/02/15 3,000 3,025 2,929 3,010 56,400
2016/02/12 2,881 2,947 2,828 2,831 84,400
2016/02/10 2,975 3,025 2,905 2,925 77,200
2016/02/09 2,956 3,055 2,951 2,956 58,900
2016/02/08 3,005 3,085 2,997 3,070 69,700
2016/02/05 2,918 3,075 2,918 3,060 145,800
2016/02/04 3,005 3,045 2,948 2,956 165,400
2016/02/03 2,918 3,035 2,902 2,954 105,100
2016/02/02 2,827 2,894 2,824 2,861 31,900
2016/02/01 2,865 2,900 2,854 2,883 27,600
2016/01/29 2,740 2,815 2,737 2,815 18,700
2016/01/28 2,733 2,777 2,697 2,739 15,900
2016/01/27 2,684 2,766 2,684 2,745 29,000
2016/01/26 2,648 2,670 2,623 2,643 26,400
2016/01/25 2,725 2,739 2,686 2,708 31,900
2016/01/22 2,592 2,655 2,588 2,655 25,800
2016/01/21 2,632 2,669 2,555 2,555 33,900
2016/01/20 2,700 2,731 2,631 2,632 41,500
2016/01/19 2,692 2,746 2,691 2,718 25,900
2016/01/18 2,722 2,741 2,659 2,728 19,200
2016/01/15 2,796 2,802 2,736 2,760 23,900
2016/01/14 2,751 2,783 2,716 2,746 41,200
2016/01/13 2,762 2,799 2,750 2,794 30,500
2016/01/12 2,740 2,859 2,740 2,749 72,900
2016/01/08 2,752 2,837 2,734 2,765 42,600
2016/01/07 2,779 2,841 2,756 2,760 38,100
2016/01/06 2,855 2,868 2,724 2,795 93,600
2016/01/05 2,860 2,883 2,836 2,860 42,800
2016/01/04 2,940 2,976 2,887 2,889 33,200

このページの先頭へ