7451 三菱食品(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,360 | 5,430 | 5,340 | 5,420 | 43,300 | 5,420 |
| 2024-04-25 | 5,470 | 5,490 | 5,380 | 5,390 | 40,100 | 5,390 |
| 2024-04-24 | 5,400 | 5,440 | 5,380 | 5,420 | 51,600 | 5,420 |
| 2024-04-23 | 5,360 | 5,410 | 5,330 | 5,390 | 50,900 | 5,390 |
| 2024-04-22 | 5,360 | 5,390 | 5,320 | 5,360 | 45,400 | 5,360 |
| 2024-04-19 | 5,330 | 5,350 | 5,220 | 5,270 | 65,200 | 5,270 |
| 2024-04-18 | 5,330 | 5,460 | 5,320 | 5,390 | 44,800 | 5,390 |
| 2024-04-17 | 5,330 | 5,380 | 5,210 | 5,340 | 62,800 | 5,340 |
| 2024-04-16 | 5,460 | 5,510 | 5,310 | 5,330 | 48,100 | 5,330 |
| 2024-04-15 | 5,490 | 5,560 | 5,420 | 5,520 | 31,300 | 5,520 |
| 2024-04-12 | 5,550 | 5,550 | 5,500 | 5,540 | 34,600 | 5,540 |
| 2024-04-11 | 5,470 | 5,570 | 5,440 | 5,550 | 50,800 | 5,550 |
| 2024-04-10 | 5,480 | 5,490 | 5,410 | 5,480 | 47,400 | 5,480 |
| 2024-04-09 | 5,490 | 5,540 | 5,460 | 5,500 | 50,100 | 5,500 |
| 2024-04-08 | 5,420 | 5,480 | 5,380 | 5,460 | 43,800 | 5,460 |
| 2024-04-05 | 5,400 | 5,450 | 5,350 | 5,420 | 66,200 | 5,420 |
| 2024-04-04 | 5,460 | 5,520 | 5,450 | 5,470 | 68,200 | 5,470 |
| 2024-04-03 | 5,410 | 5,520 | 5,390 | 5,450 | 81,500 | 5,450 |
| 2024-04-02 | 5,560 | 5,570 | 5,480 | 5,480 | 81,800 | 5,480 |
| 2024-04-01 | 5,680 | 5,710 | 5,550 | 5,560 | 75,300 | 5,560 |
| 2024-03-29 | 5,540 | 5,640 | 5,520 | 5,620 | 62,900 | 5,620 |
| 2024-03-28 | 5,530 | 5,650 | 5,490 | 5,550 | 94,700 | 5,550 |
| 2024-03-27 | 5,590 | 5,670 | 5,590 | 5,640 | 65,200 | 5,640 |
| 2024-03-26 | 5,510 | 5,610 | 5,510 | 5,580 | 63,900 | 5,580 |
| 2024-03-25 | 5,560 | 5,590 | 5,490 | 5,490 | 52,000 | 5,490 |
| 2024-03-22 | 5,500 | 5,630 | 5,500 | 5,580 | 67,200 | 5,580 |
| 2024-03-21 | 5,520 | 5,570 | 5,480 | 5,500 | 47,400 | 5,500 |
| 2024-03-19 | 5,430 | 5,540 | 5,410 | 5,450 | 51,300 | 5,450 |
| 2024-03-18 | 5,530 | 5,540 | 5,430 | 5,430 | 31,800 | 5,430 |
| 2024-03-15 | 5,390 | 5,500 | 5,380 | 5,420 | 179,500 | 5,420 |
| 2024-03-14 | 5,440 | 5,510 | 5,340 | 5,410 | 74,400 | 5,410 |
| 2024-03-13 | 5,460 | 5,480 | 5,380 | 5,460 | 77,400 | 5,460 |
| 2024-03-12 | 5,350 | 5,410 | 5,270 | 5,390 | 67,700 | 5,390 |
| 2024-03-11 | 5,350 | 5,440 | 5,270 | 5,380 | 103,700 | 5,380 |
| 2024-03-08 | 5,440 | 5,500 | 5,420 | 5,450 | 69,600 | 5,450 |
| 2024-03-07 | 5,580 | 5,620 | 5,450 | 5,480 | 82,200 | 5,480 |
| 2024-03-06 | 5,470 | 5,590 | 5,460 | 5,550 | 112,300 | 5,550 |
| 2024-03-05 | 5,310 | 5,440 | 5,250 | 5,430 | 94,400 | 5,430 |
| 2024-03-04 | 5,330 | 5,380 | 5,180 | 5,210 | 90,100 | 5,210 |
| 2024-03-01 | 5,280 | 5,300 | 5,220 | 5,290 | 129,400 | 5,290 |
| 2024-02-29 | 5,140 | 5,430 | 5,140 | 5,380 | 193,800 | 5,380 |
| 2024-02-28 | 5,070 | 5,120 | 5,000 | 5,080 | 89,500 | 5,080 |
| 2024-02-27 | 5,160 | 5,160 | 5,040 | 5,100 | 82,700 | 5,100 |
| 2024-02-26 | 5,140 | 5,230 | 5,130 | 5,180 | 73,100 | 5,180 |
| 2024-02-22 | 5,100 | 5,130 | 5,080 | 5,130 | 59,100 | 5,130 |
| 2024-02-21 | 5,050 | 5,110 | 5,050 | 5,070 | 62,000 | 5,070 |
| 2024-02-20 | 5,050 | 5,080 | 5,030 | 5,030 | 45,200 | 5,030 |
| 2024-02-19 | 4,995 | 5,080 | 4,995 | 5,080 | 49,300 | 5,080 |
| 2024-02-16 | 4,930 | 5,030 | 4,925 | 4,985 | 90,300 | 4,985 |
| 2024-02-15 | 4,940 | 4,965 | 4,895 | 4,920 | 69,600 | 4,920 |
| 2024-02-14 | 4,945 | 4,970 | 4,855 | 4,925 | 99,700 | 4,925 |
| 2024-02-13 | 4,980 | 5,020 | 4,890 | 4,970 | 127,000 | 4,970 |
| 2024-02-09 | 5,130 | 5,170 | 4,965 | 4,970 | 98,100 | 4,970 |
| 2024-02-08 | 5,110 | 5,170 | 5,050 | 5,160 | 125,900 | 5,160 |
| 2024-02-07 | 5,020 | 5,100 | 4,925 | 5,080 | 93,700 | 5,080 |
| 2024-02-06 | 4,920 | 5,070 | 4,890 | 5,020 | 214,500 | 5,020 |
| 2024-02-05 | 5,090 | 5,130 | 5,060 | 5,090 | 142,000 | 5,090 |
| 2024-02-02 | 5,080 | 5,090 | 5,020 | 5,040 | 88,700 | 5,040 |
| 2024-02-01 | 5,030 | 5,120 | 5,020 | 5,050 | 103,600 | 5,050 |
| 2024-01-31 | 4,960 | 5,040 | 4,940 | 5,040 | 91,300 | 5,040 |
| 2024-01-30 | 5,030 | 5,050 | 4,960 | 4,960 | 63,000 | 4,960 |
| 2024-01-29 | 4,970 | 5,050 | 4,970 | 5,030 | 58,900 | 5,030 |
| 2024-01-26 | 4,975 | 5,010 | 4,925 | 4,925 | 81,000 | 4,925 |
| 2024-01-25 | 4,980 | 5,060 | 4,980 | 5,030 | 64,600 | 5,030 |
| 2024-01-24 | 5,030 | 5,060 | 4,950 | 4,980 | 70,400 | 4,980 |
| 2024-01-23 | 5,050 | 5,060 | 4,995 | 5,020 | 83,400 | 5,020 |
| 2024-01-22 | 5,010 | 5,070 | 4,980 | 5,000 | 92,000 | 5,000 |
| 2024-01-19 | 4,990 | 5,020 | 4,935 | 5,010 | 89,700 | 5,010 |
| 2024-01-18 | 4,825 | 4,970 | 4,825 | 4,950 | 124,900 | 4,950 |
| 2024-01-17 | 4,830 | 4,920 | 4,810 | 4,810 | 110,700 | 4,810 |
| 2024-01-16 | 4,915 | 4,930 | 4,810 | 4,810 | 137,400 | 4,810 |
| 2024-01-15 | 4,855 | 4,930 | 4,845 | 4,915 | 48,400 | 4,915 |
| 2024-01-12 | 4,915 | 4,950 | 4,830 | 4,840 | 92,700 | 4,840 |
| 2024-01-11 | 4,975 | 4,975 | 4,895 | 4,895 | 62,400 | 4,895 |
| 2024-01-10 | 4,880 | 4,970 | 4,880 | 4,905 | 104,000 | 4,905 |
| 2024-01-09 | 4,875 | 4,980 | 4,860 | 4,880 | 84,500 | 4,880 |
| 2024-01-05 | 4,900 | 4,925 | 4,855 | 4,865 | 67,100 | 4,865 |
| 2024-01-04 | 4,855 | 4,885 | 4,770 | 4,885 | 60,200 | 4,885 |
分割・併合履歴 ： なし
