3636 (株)三菱総合研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 4,690 | 4,700 | 4,620 | 4,650 | 21,800 | 4,650 |
| 2025-04-01 | 4,705 | 4,780 | 4,680 | 4,680 | 25,100 | 4,680 |
| 2025-03-31 | 4,775 | 4,790 | 4,655 | 4,695 | 32,000 | 4,695 |
| 2025-03-28 | 4,870 | 4,925 | 4,840 | 4,885 | 44,000 | 4,885 |
| 2025-03-27 | 4,915 | 4,975 | 4,885 | 4,950 | 52,600 | 4,950 |
| 2025-03-26 | 4,975 | 5,010 | 4,950 | 4,980 | 20,800 | 4,980 |
| 2025-03-25 | 4,995 | 5,020 | 4,965 | 4,975 | 21,600 | 4,975 |
| 2025-03-24 | 4,975 | 4,995 | 4,930 | 4,980 | 20,500 | 4,980 |
| 2025-03-21 | 4,920 | 4,990 | 4,900 | 4,960 | 19,800 | 4,960 |
| 2025-03-19 | 5,000 | 5,030 | 4,940 | 4,970 | 21,600 | 4,970 |
| 2025-03-18 | 4,815 | 5,050 | 4,815 | 5,000 | 52,100 | 5,000 |
| 2025-03-17 | 4,740 | 4,835 | 4,740 | 4,775 | 21,600 | 4,775 |
| 2025-03-14 | 4,715 | 4,760 | 4,685 | 4,740 | 24,200 | 4,740 |
| 2025-03-13 | 4,785 | 4,785 | 4,720 | 4,735 | 15,100 | 4,735 |
| 2025-03-12 | 4,765 | 4,795 | 4,720 | 4,750 | 16,200 | 4,750 |
| 2025-03-11 | 4,730 | 4,785 | 4,660 | 4,785 | 25,600 | 4,785 |
| 2025-03-10 | 4,825 | 4,845 | 4,755 | 4,800 | 13,600 | 4,800 |
| 2025-03-07 | 4,870 | 4,895 | 4,815 | 4,835 | 15,100 | 4,835 |
| 2025-03-06 | 4,855 | 4,895 | 4,850 | 4,880 | 16,300 | 4,880 |
| 2025-03-05 | 4,790 | 4,865 | 4,790 | 4,840 | 17,500 | 4,840 |
| 2025-03-04 | 4,790 | 4,800 | 4,700 | 4,790 | 19,300 | 4,790 |
| 2025-03-03 | 4,735 | 4,795 | 4,735 | 4,780 | 20,300 | 4,780 |
| 2025-02-28 | 4,735 | 4,750 | 4,685 | 4,685 | 31,200 | 4,685 |
| 2025-02-27 | 4,665 | 4,745 | 4,665 | 4,735 | 17,400 | 4,735 |
| 2025-02-26 | 4,680 | 4,680 | 4,610 | 4,665 | 18,500 | 4,665 |
| 2025-02-25 | 4,625 | 4,690 | 4,590 | 4,660 | 23,400 | 4,660 |
| 2025-02-21 | 4,665 | 4,715 | 4,625 | 4,665 | 25,100 | 4,665 |
| 2025-02-20 | 4,860 | 4,860 | 4,625 | 4,660 | 33,400 | 4,660 |
| 2025-02-19 | 4,955 | 4,980 | 4,850 | 4,875 | 21,100 | 4,875 |
| 2025-02-18 | 4,945 | 4,990 | 4,930 | 4,975 | 16,400 | 4,975 |
| 2025-02-17 | 5,000 | 5,070 | 4,945 | 4,945 | 40,200 | 4,945 |
| 2025-02-14 | 5,000 | 5,000 | 4,950 | 4,980 | 28,600 | 4,980 |
| 2025-02-13 | 4,900 | 5,030 | 4,900 | 5,000 | 34,300 | 5,000 |
| 2025-02-12 | 4,900 | 4,920 | 4,875 | 4,880 | 30,100 | 4,880 |
| 2025-02-10 | 4,780 | 4,875 | 4,750 | 4,860 | 73,200 | 4,860 |
| 2025-02-07 | 4,615 | 4,735 | 4,615 | 4,720 | 42,900 | 4,720 |
| 2025-02-06 | 4,475 | 4,645 | 4,415 | 4,595 | 81,500 | 4,595 |
| 2025-02-05 | 4,820 | 4,825 | 4,760 | 4,825 | 25,300 | 4,825 |
| 2025-02-04 | 4,800 | 4,800 | 4,730 | 4,765 | 22,200 | 4,765 |
| 2025-02-03 | 4,825 | 4,825 | 4,710 | 4,730 | 34,600 | 4,730 |
| 2025-01-31 | 4,840 | 4,840 | 4,790 | 4,840 | 16,100 | 4,840 |
| 2025-01-30 | 4,800 | 4,820 | 4,765 | 4,800 | 13,200 | 4,800 |
| 2025-01-29 | 4,755 | 4,820 | 4,740 | 4,795 | 25,000 | 4,795 |
| 2025-01-28 | 4,695 | 4,765 | 4,675 | 4,740 | 28,200 | 4,740 |
| 2025-01-27 | 4,745 | 4,745 | 4,670 | 4,695 | 19,100 | 4,695 |
| 2025-01-24 | 4,700 | 4,750 | 4,685 | 4,690 | 16,300 | 4,690 |
| 2025-01-23 | 4,650 | 4,700 | 4,635 | 4,685 | 16,100 | 4,685 |
| 2025-01-22 | 4,670 | 4,690 | 4,640 | 4,655 | 17,800 | 4,655 |
| 2025-01-21 | 4,645 | 4,645 | 4,595 | 4,630 | 22,300 | 4,630 |
| 2025-01-20 | 4,675 | 4,710 | 4,635 | 4,650 | 25,400 | 4,650 |
| 2025-01-17 | 4,730 | 4,730 | 4,630 | 4,650 | 20,400 | 4,650 |
| 2025-01-16 | 4,910 | 4,950 | 4,720 | 4,720 | 28,900 | 4,720 |
| 2025-01-15 | 4,930 | 4,940 | 4,870 | 4,920 | 18,300 | 4,920 |
| 2025-01-14 | 4,860 | 4,905 | 4,855 | 4,880 | 33,900 | 4,880 |
| 2025-01-10 | 4,875 | 4,965 | 4,855 | 4,915 | 30,600 | 4,915 |
| 2025-01-09 | 4,835 | 4,890 | 4,820 | 4,870 | 38,200 | 4,870 |
| 2025-01-08 | 4,880 | 4,900 | 4,860 | 4,880 | 35,500 | 4,880 |
| 2025-01-07 | 4,850 | 4,915 | 4,825 | 4,885 | 38,600 | 4,885 |
| 2025-01-06 | 4,855 | 4,890 | 4,805 | 4,825 | 49,300 | 4,825 |
分割・併合履歴 ： なし