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
2020/12/30 2,909 2,909 2,858 2,862 27,500
2020/12/29 2,888 2,913 2,856 2,912 25,000
2020/12/28 2,884 2,910 2,857 2,875 25,700
2020/12/25 2,881 2,894 2,866 2,884 14,300
2020/12/24 2,879 2,911 2,867 2,881 20,500
2020/12/23 2,863 2,880 2,847 2,879 28,800
2020/12/22 2,867 2,880 2,841 2,870 42,400
2020/12/21 2,874 2,883 2,852 2,875 31,000
2020/12/18 2,875 2,897 2,861 2,875 44,700
2020/12/17 2,875 2,875 2,830 2,860 30,200
2020/12/16 2,898 2,898 2,855 2,870 40,200
2020/12/15 2,855 2,889 2,847 2,874 32,000
2020/12/14 2,811 2,877 2,807 2,855 42,600
2020/12/11 2,784 2,811 2,781 2,811 55,300
2020/12/10 2,734 2,774 2,727 2,772 45,800
2020/12/09 2,726 2,743 2,700 2,732 31,800
2020/12/08 2,730 2,753 2,715 2,722 60,300
2020/12/07 2,775 2,790 2,745 2,746 70,300
2020/12/04 2,700 2,756 2,700 2,745 61,000
2020/12/03 2,706 2,745 2,680 2,697 57,100
2020/12/02 2,744 2,752 2,689 2,704 76,400
2020/12/01 2,771 2,796 2,726 2,731 53,000
2020/11/30 2,804 2,814 2,758 2,758 57,100
2020/11/27 2,838 2,867 2,816 2,839 41,000
2020/11/26 2,794 2,824 2,785 2,815 24,400
2020/11/25 2,837 2,837 2,780 2,781 34,100
2020/11/24 2,813 2,819 2,786 2,802 46,200
2020/11/20 2,795 2,804 2,775 2,775 27,900
2020/11/19 2,795 2,815 2,779 2,796 31,400
2020/11/18 2,821 2,832 2,798 2,815 35,700
2020/11/17 2,891 2,891 2,830 2,871 36,300
2020/11/16 2,918 2,924 2,846 2,871 79,200
2020/11/13 2,930 2,930 2,820 2,868 39,200
2020/11/12 2,906 2,934 2,889 2,930 46,400
2020/11/11 2,909 2,933 2,882 2,905 55,100
2020/11/10 2,888 2,916 2,860 2,885 62,600
2020/11/09 2,831 2,848 2,805 2,843 44,100
2020/11/06 2,823 2,823 2,790 2,792 38,900
2020/11/05 2,765 2,827 2,729 2,810 98,100
2020/11/04 2,779 2,793 2,755 2,770 68,600
2020/11/02 2,726 2,801 2,725 2,783 61,400
2020/10/30 2,789 2,789 2,721 2,723 44,500
2020/10/29 2,784 2,800 2,778 2,789 32,700
2020/10/28 2,790 2,800 2,766 2,799 35,700
2020/10/27 2,789 2,810 2,771 2,805 47,500
2020/10/26 2,812 2,838 2,784 2,795 59,000
2020/10/23 2,791 2,811 2,782 2,782 29,300
2020/10/22 2,831 2,832 2,796 2,803 28,200
2020/10/21 2,812 2,857 2,812 2,831 40,900
2020/10/20 2,801 2,817 2,790 2,812 37,700
2020/10/19 2,778 2,809 2,778 2,802 50,200
2020/10/16 2,788 2,800 2,778 2,778 18,600
2020/10/15 2,808 2,822 2,783 2,784 42,200
2020/10/14 2,826 2,833 2,806 2,808 32,900
2020/10/13 2,810 2,856 2,810 2,850 38,800
2020/10/12 2,794 2,809 2,787 2,797 49,500
2020/10/09 2,825 2,830 2,785 2,794 23,800
2020/10/08 2,829 2,845 2,800 2,825 29,000
2020/10/07 2,799 2,827 2,791 2,798 39,300
2020/10/06 2,816 2,848 2,792 2,818 33,500
2020/10/05 2,768 2,829 2,768 2,816 65,400
2020/10/02 2,780 2,791 2,740 2,746 53,500
2020/09/30 2,833 2,839 2,771 2,771 34,900
2020/09/29 2,844 2,857 2,742 2,841 54,000
2020/09/28 2,824 2,892 2,824 2,869 62,300
2020/09/25 2,801 2,840 2,799 2,824 40,000
2020/09/24 2,805 2,810 2,784 2,793 37,500
2020/09/23 2,823 2,836 2,800 2,805 56,900
2020/09/18 2,845 2,885 2,827 2,846 52,800
2020/09/17 2,811 2,855 2,811 2,845 33,400
2020/09/16 2,791 2,814 2,791 2,812 32,900
2020/09/15 2,791 2,828 2,774 2,791 32,300
2020/09/14 2,810 2,834 2,805 2,811 49,400
2020/09/11 2,755 2,805 2,743 2,799 54,900
2020/09/10 2,700 2,758 2,699 2,755 65,500
2020/09/09 2,699 2,699 2,678 2,689 55,300
2020/09/08 2,711 2,721 2,700 2,718 62,700
2020/09/07 2,745 2,770 2,703 2,711 49,000
2020/09/04 2,740 2,751 2,726 2,740 40,400
2020/09/03 2,748 2,758 2,742 2,748 49,600
2020/09/02 2,733 2,733 2,715 2,730 53,500
2020/09/01 2,725 2,741 2,707 2,733 51,800
2020/08/31 2,733 2,778 2,717 2,735 59,900
2020/08/28 2,740 2,784 2,712 2,728 49,300
2020/08/27 2,740 2,752 2,725 2,740 20,600
2020/08/26 2,743 2,759 2,714 2,752 29,800
2020/08/25 2,759 2,775 2,737 2,743 44,900
2020/08/24 2,716 2,737 2,716 2,721 18,100
2020/08/21 2,723 2,744 2,713 2,716 23,400
2020/08/20 2,720 2,751 2,720 2,723 31,300
2020/08/19 2,711 2,743 2,707 2,734 26,000
2020/08/18 2,685 2,756 2,672 2,750 58,300
2020/08/17 2,697 2,747 2,686 2,687 22,400
2020/08/14 2,774 2,789 2,715 2,726 49,700
2020/08/13 2,784 2,799 2,744 2,791 56,000
2020/08/12 2,700 2,778 2,700 2,762 48,000
2020/08/11 2,620 2,692 2,616 2,690 78,800
2020/08/07 2,681 2,711 2,650 2,684 63,400
2020/08/06 2,679 2,743 2,642 2,680 41,500
2020/08/05 2,677 2,740 2,635 2,706 54,700
2020/08/04 2,609 2,662 2,609 2,660 67,000
2020/08/03 2,669 2,671 2,602 2,613 49,100
2020/07/31 2,651 2,686 2,619 2,619 40,000
2020/07/30 2,666 2,698 2,614 2,690 41,200
2020/07/29 2,681 2,683 2,643 2,653 38,000
2020/07/28 2,650 2,713 2,638 2,695 74,600
2020/07/27 2,674 2,674 2,604 2,661 90,000
2020/07/22 2,700 2,732 2,693 2,703 41,300
2020/07/21 2,762 2,762 2,691 2,704 79,900
2020/07/20 2,744 2,765 2,725 2,762 35,100
2020/07/17 2,774 2,784 2,724 2,740 35,500
2020/07/16 2,790 2,804 2,772 2,786 27,100
2020/07/15 2,795 2,809 2,765 2,782 34,800
2020/07/14 2,810 2,810 2,742 2,774 19,200
2020/07/13 2,739 2,820 2,739 2,820 18,400
2020/07/10 2,794 2,815 2,701 2,707 46,900
2020/07/09 2,725 2,840 2,693 2,808 114,500
2020/07/08 2,725 2,753 2,675 2,675 31,500
2020/07/07 2,758 2,758 2,727 2,738 29,700
2020/07/06 2,733 2,766 2,707 2,752 14,100
2020/07/03 2,704 2,730 2,680 2,722 16,600
2020/07/02 2,716 2,764 2,691 2,704 38,800
2020/07/01 2,751 2,751 2,676 2,690 44,400
2020/06/30 2,776 2,798 2,734 2,746 26,800
2020/06/29 2,775 2,800 2,754 2,758 28,700
2020/06/26 2,710 2,809 2,710 2,794 46,400
2020/06/25 2,703 2,715 2,687 2,687 30,500
2020/06/24 2,773 2,773 2,717 2,730 31,100
2020/06/23 2,763 2,797 2,753 2,762 62,600
2020/06/22 2,801 2,812 2,770 2,786 45,200
2020/06/19 2,866 2,866 2,788 2,802 47,600
2020/06/18 2,835 2,870 2,811 2,855 32,100
2020/06/17 2,874 2,877 2,830 2,853 28,300
2020/06/16 2,844 2,911 2,804 2,881 28,500
2020/06/15 2,799 2,816 2,730 2,768 30,700
2020/06/12 2,816 2,823 2,779 2,803 53,000
2020/06/11 2,880 2,904 2,859 2,871 49,100
2020/06/10 2,911 2,918 2,868 2,891 41,100
2020/06/09 2,883 2,894 2,852 2,882 28,400
2020/06/08 2,843 2,857 2,825 2,850 41,300
2020/06/05 2,809 2,835 2,759 2,835 44,000
2020/06/04 2,777 2,790 2,734 2,790 46,300
2020/06/03 2,782 2,782 2,715 2,748 43,600
2020/06/02 2,696 2,751 2,678 2,740 43,300
2020/06/01 2,700 2,734 2,662 2,694 104,100
2020/05/29 2,700 2,747 2,692 2,725 103,800
2020/05/28 2,723 2,738 2,682 2,711 62,100
2020/05/27 2,680 2,729 2,661 2,723 93,300
2020/05/26 2,583 2,673 2,581 2,663 35,500
2020/05/25 2,554 2,580 2,516 2,569 30,200
2020/05/22 2,528 2,565 2,518 2,543 66,500
2020/05/21 2,523 2,532 2,503 2,518 44,500
2020/05/20 2,546 2,546 2,502 2,523 40,800
2020/05/19 2,566 2,566 2,517 2,538 60,000
2020/05/18 2,524 2,539 2,510 2,522 21,800
2020/05/15 2,499 2,516 2,431 2,509 61,100
2020/05/14 2,530 2,539 2,471 2,482 67,000
2020/05/13 2,533 2,569 2,492 2,551 70,400
2020/05/12 2,625 2,625 2,520 2,537 74,600
2020/05/11 2,618 2,632 2,573 2,575 39,800
2020/05/08 2,583 2,633 2,573 2,610 77,800
2020/05/07 2,628 2,634 2,513 2,573 98,400
2020/05/01 2,690 2,704 2,597 2,641 88,900
2020/04/30 2,770 2,777 2,686 2,698 59,500
2020/04/28 2,742 2,742 2,685 2,723 36,500
2020/04/27 2,780 2,780 2,715 2,769 31,200
2020/04/24 2,769 2,799 2,693 2,760 50,500
2020/04/23 2,714 2,742 2,675 2,740 22,800
2020/04/22 2,743 2,764 2,692 2,705 49,300
2020/04/21 2,670 2,741 2,670 2,731 37,100
2020/04/20 2,635 2,700 2,635 2,666 40,600
2020/04/17 2,693 2,709 2,626 2,638 36,900
2020/04/16 2,613 2,694 2,613 2,658 63,300
2020/04/15 2,661 2,700 2,592 2,611 42,100
2020/04/14 2,644 2,665 2,622 2,654 23,200
2020/04/13 2,667 2,711 2,619 2,644 26,600
2020/04/10 2,551 2,679 2,525 2,667 41,600
2020/04/09 2,597 2,619 2,521 2,551 30,900
2020/04/08 2,619 2,684 2,582 2,624 62,100
2020/04/07 2,556 2,692 2,552 2,618 54,200
2020/04/06 2,399 2,512 2,390 2,506 55,800
2020/04/03 2,341 2,459 2,332 2,389 51,300
2020/04/02 2,416 2,513 2,322 2,368 115,100
2020/04/01 2,701 2,727 2,397 2,436 130,500
2020/03/31 2,945 2,947 2,773 2,779 47,700
2020/03/30 2,990 3,025 2,893 3,015 89,500
2020/03/27 2,890 2,965 2,843 2,965 99,100
2020/03/26 2,700 2,790 2,597 2,790 59,000
2020/03/25 2,570 2,690 2,532 2,690 58,900
2020/03/24 2,580 2,635 2,502 2,553 52,400
2020/03/23 2,572 2,635 2,384 2,542 66,600
2020/03/19 2,436 2,621 2,436 2,522 91,600
2020/03/18 2,437 2,521 2,406 2,408 97,400
2020/03/17 2,169 2,360 2,157 2,353 172,200
2020/03/16 2,300 2,350 2,207 2,219 62,700
2020/03/13 2,359 2,364 2,223 2,277 71,800
2020/03/12 2,549 2,549 2,420 2,459 66,900
2020/03/11 2,700 2,760 2,576 2,590 85,700
2020/03/10 2,651 2,751 2,591 2,749 74,800
2020/03/09 2,640 2,663 2,585 2,601 40,900
2020/03/06 2,637 2,684 2,634 2,661 62,000
2020/03/05 2,627 2,692 2,627 2,663 32,800
2020/03/04 2,604 2,632 2,599 2,626 45,500
2020/03/03 2,743 2,763 2,654 2,654 47,900
2020/03/02 2,565 2,728 2,565 2,693 66,200
2020/02/28 2,685 2,727 2,608 2,623 57,300
2020/02/27 2,780 2,794 2,732 2,735 41,600
2020/02/26 2,753 2,796 2,746 2,787 40,200
2020/02/25 2,824 2,845 2,794 2,795 62,400
2020/02/21 2,920 2,925 2,885 2,894 39,100
2020/02/20 2,960 2,960 2,923 2,932 26,500
2020/02/19 2,941 2,980 2,940 2,948 24,900
2020/02/18 2,997 2,998 2,933 2,941 21,900
2020/02/17 3,005 3,015 2,984 3,000 20,400
2020/02/14 3,075 3,080 3,025 3,050 31,000
2020/02/13 3,125 3,135 3,080 3,095 37,000
2020/02/12 3,135 3,215 3,085 3,150 54,500
2020/02/10 3,185 3,200 3,175 3,175 40,200
2020/02/07 3,205 3,215 3,170 3,195 42,400
2020/02/06 3,170 3,210 3,155 3,190 71,300
2020/02/05 3,190 3,210 3,155 3,170 45,600
2020/02/04 3,140 3,190 3,135 3,190 28,900
2020/02/03 3,105 3,185 3,105 3,165 38,300
2020/01/31 3,180 3,195 3,155 3,175 30,700
2020/01/30 3,145 3,155 3,105 3,135 40,300
2020/01/29 3,115 3,145 3,115 3,145 22,400
2020/01/28 3,105 3,130 3,085 3,120 20,900
2020/01/27 3,090 3,155 3,075 3,135 24,800
2020/01/24 3,185 3,195 3,145 3,180 30,500
2020/01/23 3,155 3,200 3,155 3,185 45,700
2020/01/22 3,115 3,160 3,105 3,155 37,200
2020/01/21 3,115 3,135 3,105 3,115 22,700
2020/01/20 3,075 3,125 3,065 3,115 29,100
2020/01/17 3,110 3,120 3,060 3,080 26,600
2020/01/16 3,160 3,160 3,105 3,120 28,500
2020/01/15 3,140 3,170 3,125 3,160 35,000
2020/01/14 3,150 3,175 3,140 3,165 37,000
2020/01/10 3,165 3,165 3,130 3,165 26,600
2020/01/09 3,150 3,180 3,115 3,165 28,700
2020/01/08 3,100 3,150 3,080 3,115 53,800
2020/01/07 3,030 3,135 3,030 3,125 41,900
2020/01/06 3,030 3,055 3,020 3,045 45,400

このページの先頭へ