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
2021/12/30 2,792 2,817 2,766 2,766 35,900
2021/12/29 2,775 2,810 2,775 2,801 32,900
2021/12/28 2,733 2,776 2,731 2,775 38,000
2021/12/27 2,731 2,733 2,708 2,719 30,900
2021/12/24 2,747 2,767 2,734 2,735 36,600
2021/12/23 2,777 2,785 2,741 2,747 22,500
2021/12/22 2,740 2,759 2,730 2,747 40,000
2021/12/21 2,749 2,752 2,715 2,740 53,200
2021/12/20 2,756 2,782 2,727 2,730 42,700
2021/12/17 2,799 2,823 2,756 2,756 142,600
2021/12/16 2,792 2,808 2,783 2,794 39,500
2021/12/15 2,798 2,810 2,778 2,780 36,700
2021/12/14 2,759 2,808 2,759 2,805 42,500
2021/12/13 2,744 2,785 2,738 2,747 59,100
2021/12/10 2,760 2,763 2,737 2,740 38,500
2021/12/09 2,772 2,790 2,747 2,754 42,100
2021/12/08 2,811 2,832 2,765 2,772 70,000
2021/12/07 2,753 2,797 2,743 2,797 65,800
2021/12/06 2,720 2,748 2,720 2,724 57,300
2021/12/03 2,681 2,729 2,681 2,720 40,200
2021/12/02 2,668 2,723 2,666 2,681 78,900
2021/12/01 2,671 2,710 2,656 2,683 82,500
2021/11/30 2,673 2,711 2,664 2,690 154,700
2021/11/29 2,692 2,708 2,658 2,676 60,200
2021/11/26 2,727 2,727 2,697 2,716 42,000
2021/11/25 2,756 2,770 2,720 2,727 41,800
2021/11/24 2,812 2,824 2,756 2,760 41,200
2021/11/22 2,815 2,825 2,802 2,811 34,700
2021/11/19 2,773 2,827 2,773 2,815 36,300
2021/11/18 2,807 2,816 2,775 2,784 32,900
2021/11/17 2,841 2,847 2,821 2,822 42,600
2021/11/16 2,891 2,904 2,863 2,867 35,500
2021/11/15 2,874 2,902 2,867 2,889 62,200
2021/11/12 2,846 2,885 2,846 2,870 55,700
2021/11/11 2,873 2,900 2,828 2,828 72,200
2021/11/10 2,859 2,895 2,859 2,873 54,600
2021/11/09 2,826 2,867 2,826 2,859 105,000
2021/11/08 2,915 2,915 2,826 2,826 66,400
2021/11/05 2,930 2,930 2,895 2,911 64,400
2021/11/04 2,985 2,986 2,936 2,943 125,700
2021/11/02 2,986 3,095 2,968 2,982 193,600
2021/11/01 2,954 2,989 2,941 2,985 115,300
2021/10/29 2,903 2,936 2,894 2,925 46,000
2021/10/28 2,939 2,944 2,890 2,916 420,900
2021/10/27 2,950 2,955 2,932 2,938 92,300
2021/10/26 2,920 2,953 2,898 2,950 90,700
2021/10/25 2,908 2,932 2,883 2,891 73,100
2021/10/22 2,924 2,944 2,916 2,923 51,000
2021/10/21 2,946 2,951 2,923 2,924 55,600
2021/10/20 2,951 2,956 2,935 2,949 52,000
2021/10/19 2,950 2,953 2,935 2,946 55,600
2021/10/18 2,966 2,966 2,925 2,929 54,700
2021/10/15 2,950 2,968 2,924 2,966 69,000
2021/10/14 2,950 2,954 2,922 2,947 70,200
2021/10/13 2,952 2,962 2,917 2,948 97,000
2021/10/12 2,904 2,947 2,902 2,910 94,800
2021/10/11 2,915 2,934 2,901 2,929 124,200
2021/10/08 2,949 2,949 2,895 2,922 151,200
2021/10/07 2,951 2,970 2,938 2,954 103,300
2021/10/06 2,870 2,960 2,870 2,951 94,400
2021/10/05 2,867 2,909 2,860 2,870 82,900
2021/10/04 2,864 2,882 2,849 2,877 64,100
2021/10/01 2,869 2,886 2,817 2,833 123,600
2021/09/30 2,875 2,950 2,875 2,919 65,300
2021/09/29 2,884 2,890 2,826 2,876 97,500
2021/09/28 2,940 2,940 2,881 2,919 74,300
2021/09/27 2,947 2,948 2,911 2,918 52,000
2021/09/24 2,950 2,963 2,934 2,947 65,900
2021/09/22 2,932 2,955 2,902 2,902 68,600
2021/09/21 2,972 2,974 2,914 2,931 111,200
2021/09/17 3,075 3,075 2,939 2,972 135,400
2021/09/16 3,010 3,065 3,005 3,065 55,600
2021/09/15 2,990 3,030 2,970 3,010 59,200
2021/09/14 3,010 3,055 2,999 3,040 73,000
2021/09/13 3,035 3,035 2,941 3,010 72,600
2021/09/10 2,961 3,045 2,956 3,045 140,400
2021/09/09 2,970 3,005 2,963 2,982 95,100
2021/09/08 2,982 2,999 2,951 2,970 82,300
2021/09/07 2,958 2,981 2,938 2,978 132,200
2021/09/06 2,966 2,966 2,924 2,928 37,300
2021/09/03 2,958 2,974 2,938 2,966 63,200
2021/09/02 2,926 2,958 2,918 2,958 50,600
2021/09/01 2,900 2,950 2,900 2,936 61,000
2021/08/31 2,917 2,921 2,861 2,881 57,500
2021/08/30 2,955 2,957 2,931 2,940 24,800
2021/08/27 2,949 2,980 2,929 2,955 40,100
2021/08/26 2,963 2,963 2,911 2,940 32,400
2021/08/25 2,937 2,962 2,924 2,951 22,200
2021/08/24 2,906 2,949 2,883 2,937 50,100
2021/08/23 2,898 2,935 2,898 2,921 34,800
2021/08/20 2,836 2,885 2,836 2,880 27,400
2021/08/19 2,857 2,868 2,827 2,833 40,200
2021/08/18 2,826 2,870 2,826 2,857 38,100
2021/08/17 2,803 2,833 2,799 2,823 20,200
2021/08/16 2,834 2,834 2,781 2,781 71,900
2021/08/13 2,786 2,838 2,786 2,834 35,100
2021/08/12 2,804 2,804 2,755 2,775 28,400
2021/08/11 2,790 2,803 2,754 2,781 48,200
2021/08/10 2,789 2,819 2,746 2,752 27,400
2021/08/06 2,767 2,786 2,760 2,770 34,600
2021/08/05 2,751 2,764 2,662 2,760 81,600
2021/08/04 2,805 2,830 2,759 2,792 47,200
2021/08/03 2,877 2,886 2,835 2,849 24,500
2021/08/02 2,866 2,902 2,816 2,886 39,100
2021/07/30 2,852 2,861 2,818 2,826 40,300
2021/07/29 2,879 2,879 2,850 2,865 17,700
2021/07/28 2,867 2,888 2,858 2,872 15,000
2021/07/27 2,860 2,897 2,850 2,892 24,400
2021/07/26 2,881 2,885 2,840 2,848 46,400
2021/07/21 2,835 2,854 2,812 2,840 84,400
2021/07/20 2,766 2,807 2,759 2,798 44,300
2021/07/19 2,788 2,818 2,762 2,769 56,400
2021/07/16 2,823 2,852 2,799 2,821 35,100
2021/07/15 2,902 2,928 2,845 2,860 28,900
2021/07/14 2,863 2,918 2,859 2,898 24,800
2021/07/13 2,839 2,890 2,839 2,883 23,500
2021/07/12 2,817 2,841 2,807 2,826 28,600
2021/07/09 2,719 2,746 2,697 2,734 39,800
2021/07/08 2,832 2,832 2,741 2,741 32,200
2021/07/07 2,810 2,839 2,795 2,796 19,800
2021/07/06 2,831 2,849 2,823 2,826 4,800
2021/07/05 2,840 2,869 2,829 2,829 12,600
2021/07/02 2,856 2,877 2,852 2,863 16,800
2021/07/01 2,832 2,843 2,803 2,830 19,100
2021/06/30 2,907 2,911 2,809 2,809 37,500
2021/06/29 2,912 2,912 2,872 2,893 29,500
2021/06/28 2,945 2,953 2,906 2,948 31,700
2021/06/25 2,950 2,955 2,925 2,945 27,400
2021/06/24 2,956 2,956 2,937 2,951 14,600
2021/06/23 2,951 2,960 2,931 2,956 16,600
2021/06/22 2,950 2,966 2,941 2,951 38,700
2021/06/21 2,948 2,957 2,924 2,930 38,700
2021/06/18 2,930 2,948 2,915 2,948 27,700
2021/06/17 2,934 2,934 2,899 2,908 12,900
2021/06/16 2,945 2,951 2,925 2,947 9,600
2021/06/15 2,938 2,969 2,935 2,958 24,700
2021/06/14 2,931 2,931 2,909 2,922 5,600
2021/06/11 2,943 2,943 2,906 2,911 24,300
2021/06/10 2,953 2,955 2,926 2,931 10,700
2021/06/09 2,975 2,985 2,958 2,964 10,300
2021/06/08 2,960 2,985 2,954 2,975 20,200
2021/06/07 2,939 2,967 2,932 2,957 25,000
2021/06/04 2,914 2,939 2,895 2,939 24,300
2021/06/03 2,855 2,920 2,855 2,920 43,900
2021/06/02 2,839 2,880 2,816 2,861 85,900
2021/06/01 2,854 2,887 2,822 2,867 56,800
2021/05/31 2,877 2,919 2,865 2,874 69,200
2021/05/28 2,999 2,999 2,876 2,876 161,700
2021/05/27 2,870 2,892 2,840 2,840 45,900
2021/05/26 2,932 2,932 2,880 2,880 17,400
2021/05/25 2,954 2,963 2,932 2,943 15,900
2021/05/24 2,936 3,005 2,936 2,950 23,300
2021/05/21 2,945 2,976 2,922 2,936 17,300
2021/05/20 2,912 2,982 2,912 2,945 31,800
2021/05/19 2,884 2,907 2,872 2,903 24,000
2021/05/18 2,895 2,930 2,892 2,920 16,800
2021/05/17 2,925 2,951 2,897 2,945 18,700
2021/05/14 2,871 2,954 2,871 2,925 22,000
2021/05/13 2,840 2,872 2,834 2,834 33,400
2021/05/12 2,918 2,940 2,863 2,864 57,700
2021/05/11 3,000 3,025 2,911 2,917 50,000
2021/05/10 3,020 3,050 2,980 3,050 20,400
2021/05/07 3,020 3,045 2,984 3,020 25,400
2021/05/06 2,968 3,005 2,968 2,994 23,700
2021/04/30 2,958 2,984 2,957 2,957 17,400
2021/04/28 3,010 3,010 2,961 2,978 31,400
2021/04/27 2,993 3,030 2,971 3,010 29,800
2021/04/26 2,957 3,030 2,957 3,015 29,800
2021/04/23 3,000 3,050 3,000 3,015 18,000
2021/04/22 3,035 3,050 3,000 3,020 18,200
2021/04/21 2,971 3,010 2,948 2,993 31,900
2021/04/20 2,982 3,015 2,967 2,999 29,800
2021/04/19 2,972 3,030 2,972 3,010 20,900
2021/04/16 2,980 3,000 2,935 2,957 13,900
2021/04/15 2,954 2,978 2,931 2,946 22,600
2021/04/14 2,964 3,015 2,944 2,950 14,200
2021/04/13 2,988 3,015 2,965 2,973 14,300
2021/04/12 2,981 2,983 2,953 2,962 7,700
2021/04/09 2,951 2,980 2,931 2,943 20,400
2021/04/08 3,015 3,035 2,956 2,956 19,800
2021/04/07 3,005 3,070 3,005 3,065 11,300
2021/04/06 3,125 3,135 3,025 3,025 26,200
2021/04/05 3,135 3,150 3,115 3,135 13,500
2021/04/02 3,195 3,195 3,125 3,135 9,400
2021/04/01 3,120 3,155 3,090 3,135 26,800
2021/03/31 3,155 3,190 3,095 3,095 33,500
2021/03/30 3,255 3,275 3,165 3,195 41,600
2021/03/29 3,205 3,240 3,175 3,240 61,400
2021/03/26 3,135 3,160 3,065 3,150 25,800
2021/03/25 3,110 3,110 3,050 3,105 30,000
2021/03/24 3,165 3,165 3,060 3,060 24,900
2021/03/23 3,235 3,235 3,155 3,165 26,800
2021/03/22 3,220 3,250 3,210 3,230 46,400
2021/03/19 3,190 3,235 3,130 3,220 49,900
2021/03/18 3,175 3,195 3,130 3,185 33,800
2021/03/17 3,150 3,175 3,135 3,175 27,500
2021/03/16 3,090 3,160 3,090 3,150 21,700
2021/03/15 3,045 3,140 3,040 3,125 24,500
2021/03/12 3,030 3,045 3,015 3,045 26,000
2021/03/11 3,135 3,135 3,065 3,085 24,700
2021/03/10 3,130 3,150 3,085 3,100 26,700
2021/03/09 3,100 3,160 3,065 3,155 40,500
2021/03/08 3,100 3,100 3,010 3,035 23,700
2021/03/05 3,030 3,090 2,996 3,050 34,600
2021/03/04 3,000 3,080 2,975 3,015 37,100
2021/03/03 2,971 3,040 2,961 3,025 34,000
2021/03/02 3,010 3,010 2,935 2,953 37,700
2021/03/01 2,900 2,996 2,900 2,991 43,700
2021/02/26 2,865 2,885 2,843 2,859 41,000
2021/02/25 2,904 2,905 2,860 2,865 29,400
2021/02/24 2,956 2,956 2,887 2,904 31,200
2021/02/22 2,987 2,999 2,949 2,962 20,500
2021/02/19 3,005 3,005 2,952 2,953 17,900
2021/02/18 2,957 3,020 2,950 3,005 35,400
2021/02/17 2,939 2,985 2,939 2,976 16,000
2021/02/16 2,966 2,985 2,929 2,961 16,500
2021/02/15 2,964 2,978 2,939 2,946 22,600
2021/02/12 2,960 2,986 2,942 2,955 27,300
2021/02/10 2,900 2,973 2,893 2,968 37,000
2021/02/09 2,905 2,917 2,884 2,903 22,900
2021/02/08 2,847 2,917 2,847 2,905 51,000
2021/02/05 2,839 2,853 2,821 2,844 37,300
2021/02/04 2,840 2,847 2,813 2,823 51,600
2021/02/03 2,889 2,933 2,860 2,904 37,300
2021/02/02 2,830 2,881 2,826 2,881 17,200
2021/02/01 2,832 2,861 2,813 2,817 21,800
2021/01/29 2,883 2,895 2,832 2,832 27,400
2021/01/28 2,858 2,889 2,849 2,855 30,900
2021/01/27 2,884 2,889 2,865 2,887 15,100
2021/01/26 2,817 2,850 2,817 2,842 13,500
2021/01/25 2,819 2,858 2,819 2,851 12,900
2021/01/22 2,850 2,850 2,820 2,820 20,600
2021/01/21 2,849 2,873 2,842 2,864 100,400
2021/01/20 2,840 2,854 2,805 2,849 57,800
2021/01/19 2,900 2,900 2,847 2,847 37,000
2021/01/18 2,912 2,914 2,879 2,900 15,600
2021/01/15 2,929 2,929 2,870 2,896 26,900
2021/01/14 2,900 2,937 2,896 2,929 28,600
2021/01/13 2,861 2,910 2,861 2,910 23,700
2021/01/12 2,890 2,913 2,862 2,877 28,000
2021/01/08 2,811 2,870 2,804 2,865 25,700
2021/01/07 2,845 2,845 2,799 2,810 48,100
2021/01/06 2,805 2,845 2,804 2,815 16,900
2021/01/05 2,835 2,835 2,802 2,805 15,300
2021/01/04 2,889 2,890 2,822 2,835 13,900

このページの先頭へ