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
2019/12/30 3,120 3,130 3,080 3,095 26,300
2019/12/27 3,120 3,165 3,115 3,125 26,800
2019/12/26 3,095 3,130 3,085 3,125 16,500
2019/12/25 3,075 3,090 3,050 3,080 25,200
2019/12/24 3,100 3,120 3,085 3,100 15,200
2019/12/23 3,100 3,105 3,070 3,100 21,400
2019/12/20 3,095 3,105 3,060 3,100 33,600
2019/12/19 3,080 3,100 3,070 3,090 12,300
2019/12/18 3,135 3,135 3,090 3,100 35,400
2019/12/17 3,130 3,145 3,110 3,135 31,200
2019/12/16 3,120 3,130 3,095 3,105 22,700
2019/12/13 3,125 3,165 3,080 3,115 86,300
2019/12/12 3,070 3,085 3,050 3,080 37,400
2019/12/11 3,065 3,110 3,045 3,070 55,800
2019/12/10 3,035 3,070 3,025 3,065 35,000
2019/12/09 3,020 3,055 2,999 3,040 34,600
2019/12/06 2,979 3,030 2,979 3,020 38,100
2019/12/05 2,922 2,992 2,922 2,979 33,100
2019/12/04 2,880 2,929 2,850 2,929 30,400
2019/12/03 2,901 2,912 2,890 2,893 27,200
2019/12/02 2,905 2,941 2,905 2,932 19,400
2019/11/29 2,920 2,928 2,892 2,904 28,500
2019/11/28 2,933 2,933 2,902 2,920 24,900
2019/11/27 2,950 2,956 2,931 2,949 58,800
2019/11/26 2,957 2,962 2,891 2,938 34,200
2019/11/25 2,942 2,962 2,932 2,955 25,500
2019/11/22 2,969 2,969 2,931 2,941 27,900
2019/11/21 2,930 2,964 2,928 2,960 33,000
2019/11/20 2,916 2,940 2,908 2,930 30,900
2019/11/19 2,906 2,932 2,899 2,929 29,700
2019/11/18 2,905 2,927 2,904 2,923 24,900
2019/11/15 2,850 2,923 2,848 2,909 36,600
2019/11/14 2,858 2,861 2,811 2,826 25,800
2019/11/13 2,850 2,859 2,814 2,838 27,700
2019/11/12 2,833 2,852 2,827 2,845 25,800
2019/11/11 2,838 2,854 2,821 2,833 37,600
2019/11/08 2,839 2,849 2,807 2,825 69,400
2019/11/07 2,818 2,820 2,787 2,812 40,700
2019/11/06 2,779 2,814 2,779 2,798 30,600
2019/11/05 2,775 2,815 2,742 2,794 49,100
2019/11/01 2,711 2,806 2,711 2,775 31,700
2019/10/31 2,769 2,798 2,743 2,761 35,100
2019/10/30 2,707 2,768 2,707 2,767 58,200
2019/10/29 2,802 2,802 2,753 2,757 36,500
2019/10/28 2,787 2,799 2,756 2,775 22,600
2019/10/25 2,808 2,808 2,770 2,795 29,000
2019/10/24 2,817 2,820 2,770 2,783 19,000
2019/10/23 2,781 2,807 2,749 2,804 27,400
2019/10/21 2,765 2,791 2,759 2,766 24,500
2019/10/18 2,776 2,798 2,752 2,764 23,200
2019/10/17 2,819 2,819 2,750 2,776 25,300
2019/10/16 2,820 2,847 2,812 2,833 33,500
2019/10/15 2,778 2,812 2,762 2,795 38,000
2019/10/11 2,731 2,751 2,703 2,739 32,700
2019/10/10 2,778 2,778 2,713 2,731 50,800
2019/10/09 2,717 2,772 2,717 2,770 40,800
2019/10/08 2,717 2,762 2,692 2,738 32,500
2019/10/07 2,679 2,722 2,679 2,710 21,100
2019/10/04 2,671 2,696 2,656 2,693 31,200
2019/10/03 2,687 2,687 2,666 2,680 47,800
2019/10/02 2,729 2,754 2,697 2,736 23,300
2019/10/01 2,705 2,752 2,695 2,720 22,700
2019/09/30 2,679 2,712 2,674 2,705 33,600
2019/09/27 2,769 2,769 2,681 2,719 41,400
2019/09/26 2,790 2,824 2,772 2,797 70,700
2019/09/25 2,739 2,761 2,703 2,754 21,800
2019/09/24 2,772 2,773 2,730 2,739 22,400
2019/09/20 2,783 2,786 2,743 2,772 49,900
2019/09/19 2,722 2,752 2,717 2,742 30,300
2019/09/18 2,704 2,747 2,699 2,703 28,500
2019/09/17 2,693 2,726 2,690 2,710 46,300
2019/09/13 2,634 2,697 2,626 2,691 71,600
2019/09/12 2,640 2,661 2,612 2,634 39,000
2019/09/11 2,600 2,646 2,600 2,640 32,000
2019/09/10 2,570 2,614 2,570 2,607 23,000
2019/09/09 2,538 2,572 2,538 2,571 17,100
2019/09/06 2,554 2,561 2,540 2,551 17,200
2019/09/05 2,536 2,581 2,529 2,559 31,300
2019/09/04 2,517 2,546 2,516 2,532 21,700
2019/09/03 2,549 2,567 2,540 2,554 22,500
2019/09/02 2,598 2,625 2,559 2,559 15,800
2019/08/30 2,614 2,634 2,579 2,615 41,100
2019/08/29 2,561 2,585 2,550 2,575 17,000
2019/08/28 2,565 2,576 2,539 2,565 35,600
2019/08/27 2,567 2,586 2,554 2,573 27,100
2019/08/26 2,521 2,565 2,521 2,549 25,200
2019/08/23 2,631 2,631 2,574 2,603 22,500
2019/08/22 2,592 2,610 2,576 2,600 30,400
2019/08/21 2,565 2,590 2,545 2,586 46,600
2019/08/20 2,540 2,584 2,540 2,584 19,100
2019/08/19 2,559 2,564 2,534 2,556 13,700
2019/08/16 2,531 2,560 2,524 2,546 16,900
2019/08/15 2,566 2,566 2,529 2,538 23,200
2019/08/14 2,571 2,571 2,531 2,567 32,700
2019/08/13 2,581 2,616 2,520 2,546 51,800
2019/08/09 2,659 2,660 2,615 2,631 31,400
2019/08/08 2,633 2,683 2,619 2,659 28,000
2019/08/07 2,553 2,647 2,550 2,622 37,700
2019/08/06 2,531 2,586 2,513 2,582 51,100
2019/08/05 2,621 2,644 2,580 2,601 40,500
2019/08/02 2,711 2,729 2,662 2,669 42,900
2019/08/01 2,739 2,761 2,730 2,761 19,800
2019/07/31 2,766 2,772 2,740 2,740 40,000
2019/07/30 2,786 2,800 2,776 2,798 35,600
2019/07/29 2,785 2,787 2,764 2,785 18,400
2019/07/26 2,799 2,799 2,775 2,786 19,600
2019/07/25 2,798 2,819 2,790 2,807 14,100
2019/07/24 2,817 2,817 2,775 2,798 38,900
2019/07/23 2,837 2,857 2,824 2,826 20,800
2019/07/22 2,889 2,897 2,853 2,856 26,300
2019/07/19 2,815 2,895 2,810 2,889 21,400
2019/07/18 2,880 2,885 2,797 2,802 36,700
2019/07/17 2,909 2,936 2,900 2,902 20,600
2019/07/16 2,915 2,939 2,900 2,922 30,400
2019/07/12 2,916 2,948 2,916 2,929 25,000
2019/07/11 2,873 2,940 2,872 2,917 39,300
2019/07/10 2,872 2,900 2,872 2,876 30,200
2019/07/09 2,922 2,972 2,907 2,908 28,700
2019/07/08 2,913 2,950 2,913 2,929 28,300
2019/07/05 2,927 2,956 2,925 2,933 18,300
2019/07/04 2,921 2,939 2,889 2,932 14,700
2019/07/03 2,867 2,937 2,867 2,916 19,200
2019/07/02 2,880 2,908 2,876 2,894 31,100
2019/07/01 2,854 2,894 2,838 2,890 28,300
2019/06/28 2,829 2,859 2,818 2,827 24,300
2019/06/27 2,805 2,855 2,793 2,854 29,400
2019/06/26 2,785 2,830 2,773 2,807 36,200
2019/06/25 2,760 2,815 2,752 2,785 25,800
2019/06/24 2,808 2,808 2,758 2,760 31,300
2019/06/21 2,848 2,849 2,766 2,787 97,000
2019/06/20 2,883 2,906 2,842 2,844 27,300
2019/06/19 2,851 2,898 2,844 2,893 29,500
2019/06/18 2,858 2,904 2,843 2,849 26,500
2019/06/17 2,864 2,897 2,864 2,877 19,300
2019/06/14 2,884 2,888 2,871 2,881 22,800
2019/06/13 2,892 2,915 2,871 2,875 72,600
2019/06/12 2,903 2,935 2,902 2,909 20,800
2019/06/11 2,886 2,907 2,872 2,889 22,300
2019/06/10 2,900 2,922 2,877 2,909 21,200
2019/06/07 2,889 2,893 2,875 2,885 11,200
2019/06/06 2,866 2,905 2,866 2,890 21,900
2019/06/05 2,868 2,900 2,868 2,878 32,900
2019/06/04 2,861 2,873 2,824 2,865 23,400
2019/06/03 2,800 2,870 2,798 2,861 23,100
2019/05/31 2,837 2,865 2,796 2,840 31,100
2019/05/30 2,861 2,867 2,840 2,854 15,900
2019/05/29 2,872 2,904 2,857 2,886 29,100
2019/05/28 2,902 2,910 2,880 2,888 17,500
2019/05/27 2,907 2,914 2,894 2,910 10,900
2019/05/24 2,873 2,920 2,872 2,906 22,000
2019/05/23 2,871 2,910 2,870 2,901 23,000
2019/05/22 2,875 2,892 2,846 2,885 21,000
2019/05/21 2,852 2,885 2,850 2,875 40,000
2019/05/20 2,836 2,880 2,836 2,875 38,300
2019/05/17 2,850 2,882 2,835 2,872 23,800
2019/05/16 2,813 2,837 2,813 2,828 23,700
2019/05/15 2,796 2,813 2,773 2,812 23,000
2019/05/14 2,769 2,773 2,729 2,773 26,300
2019/05/13 2,770 2,780 2,750 2,769 26,900
2019/05/10 2,754 2,803 2,754 2,798 65,100
2019/05/09 2,800 2,809 2,782 2,789 38,500
2019/05/08 2,842 2,848 2,823 2,843 35,900
2019/05/07 2,856 2,917 2,856 2,891 31,800
2019/04/26 2,865 2,893 2,848 2,880 22,600
2019/04/25 2,879 2,904 2,855 2,897 17,200
2019/04/24 2,879 2,892 2,858 2,883 21,900
2019/04/23 2,924 2,932 2,894 2,899 18,600
2019/04/22 2,876 2,904 2,861 2,897 11,400
2019/04/19 2,906 2,907 2,874 2,876 9,800
2019/04/18 2,883 2,895 2,865 2,884 27,100
2019/04/17 2,927 2,928 2,880 2,897 24,800
2019/04/16 2,910 2,953 2,899 2,937 30,900
2019/04/15 2,903 2,940 2,895 2,928 42,200
2019/04/12 2,847 2,847 2,815 2,834 14,600
2019/04/11 2,822 2,845 2,813 2,836 18,600
2019/04/10 2,811 2,843 2,811 2,822 21,900
2019/04/09 2,850 2,857 2,836 2,855 22,100
2019/04/08 2,874 2,878 2,857 2,861 15,400
2019/04/05 2,893 2,909 2,871 2,874 16,600
2019/04/04 2,896 2,910 2,870 2,894 19,400
2019/04/03 2,892 2,896 2,872 2,896 20,600
2019/04/02 2,964 2,964 2,905 2,906 20,400
2019/04/01 2,907 2,974 2,907 2,950 31,500
2019/03/29 2,896 2,915 2,890 2,896 11,600
2019/03/28 2,929 2,929 2,874 2,885 31,300
2019/03/27 2,980 3,015 2,966 2,984 49,600
2019/03/26 2,863 3,030 2,863 3,030 66,200
2019/03/25 2,874 2,874 2,829 2,842 41,800
2019/03/22 2,861 2,896 2,859 2,896 25,700
2019/03/20 2,827 2,862 2,821 2,860 37,200
2019/03/19 2,868 2,868 2,819 2,826 22,700
2019/03/18 2,871 2,881 2,850 2,857 65,000
2019/03/15 2,919 2,926 2,883 2,889 58,400
2019/03/14 2,910 2,915 2,896 2,896 23,000
2019/03/13 2,881 2,898 2,881 2,893 17,600
2019/03/12 2,840 2,905 2,840 2,898 33,700
2019/03/11 2,855 2,864 2,829 2,840 20,300
2019/03/08 2,854 2,882 2,840 2,855 38,600
2019/03/07 2,852 2,915 2,852 2,893 50,600
2019/03/06 2,880 2,881 2,842 2,860 24,900
2019/03/05 2,878 2,897 2,858 2,886 34,200
2019/03/04 2,897 2,898 2,864 2,888 18,200
2019/03/01 2,890 2,922 2,884 2,891 25,300
2019/02/28 2,890 2,930 2,875 2,895 35,100
2019/02/27 2,872 2,903 2,859 2,888 37,300
2019/02/26 2,877 2,886 2,843 2,880 17,900
2019/02/25 2,901 2,901 2,853 2,878 15,700
2019/02/22 2,889 2,891 2,860 2,873 15,300
2019/02/21 2,888 2,901 2,867 2,889 27,000
2019/02/20 2,884 2,906 2,866 2,888 18,500
2019/02/19 2,910 2,915 2,874 2,882 18,600
2019/02/18 2,920 2,924 2,899 2,912 22,700
2019/02/15 2,850 2,890 2,835 2,879 21,100
2019/02/14 2,890 2,912 2,837 2,863 54,600
2019/02/13 2,891 2,927 2,879 2,910 27,700
2019/02/12 2,846 2,900 2,846 2,881 28,400
2019/02/08 2,871 2,881 2,826 2,831 33,300
2019/02/07 2,899 2,927 2,883 2,919 35,200
2019/02/06 2,947 2,959 2,897 2,903 33,600
2019/02/05 2,928 2,958 2,919 2,947 22,100
2019/02/04 2,878 2,956 2,878 2,936 36,400
2019/02/01 2,841 2,874 2,841 2,852 22,500
2019/01/31 2,920 2,920 2,843 2,849 26,700
2019/01/30 2,929 2,929 2,878 2,878 33,500
2019/01/29 2,897 2,919 2,895 2,911 27,800
2019/01/28 2,900 2,914 2,880 2,897 25,800
2019/01/25 2,910 2,975 2,899 2,950 30,000
2019/01/24 2,901 2,959 2,899 2,939 29,400
2019/01/23 2,889 2,912 2,886 2,898 17,000
2019/01/22 2,958 2,984 2,931 2,939 14,100
2019/01/21 2,946 2,974 2,946 2,958 15,000
2019/01/18 2,903 2,965 2,903 2,945 25,800
2019/01/17 2,886 2,926 2,886 2,924 34,100
2019/01/16 2,850 2,892 2,839 2,887 38,700
2019/01/15 2,832 2,885 2,832 2,857 20,200
2019/01/11 2,910 2,919 2,850 2,880 22,600
2019/01/10 2,890 2,925 2,861 2,911 26,400
2019/01/09 2,890 2,966 2,863 2,932 33,900
2019/01/08 2,874 2,894 2,857 2,879 35,200
2019/01/07 2,858 2,894 2,857 2,874 28,000
2019/01/04 2,750 2,821 2,745 2,808 33,100

このページの先頭へ