3636 (株)三菱総合研究所 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4,890 | 4,890 | 4,820 | 4,865 | 22,500 | 4,865 |
| 2024-04-30 | 4,925 | 4,935 | 4,865 | 4,910 | 29,700 | 4,910 |
| 2024-04-26 | 4,985 | 4,985 | 4,825 | 4,860 | 36,700 | 4,860 |
| 2024-04-25 | 4,930 | 4,970 | 4,930 | 4,945 | 22,000 | 4,945 |
| 2024-04-24 | 4,965 | 5,010 | 4,950 | 4,995 | 35,700 | 4,995 |
| 2024-04-23 | 4,995 | 4,995 | 4,925 | 4,950 | 14,800 | 4,950 |
| 2024-04-22 | 4,890 | 4,965 | 4,885 | 4,950 | 33,100 | 4,950 |
| 2024-04-19 | 4,905 | 4,905 | 4,795 | 4,820 | 36,500 | 4,820 |
| 2024-04-18 | 4,895 | 4,930 | 4,865 | 4,915 | 17,900 | 4,915 |
| 2024-04-17 | 4,975 | 4,975 | 4,885 | 4,885 | 24,600 | 4,885 |
| 2024-04-16 | 5,030 | 5,030 | 4,950 | 4,975 | 25,300 | 4,975 |
| 2024-04-15 | 5,010 | 5,070 | 5,010 | 5,060 | 20,000 | 5,060 |
| 2024-04-12 | 4,990 | 5,050 | 4,990 | 5,010 | 26,800 | 5,010 |
| 2024-04-11 | 4,885 | 4,950 | 4,885 | 4,950 | 16,400 | 4,950 |
| 2024-04-10 | 4,955 | 4,975 | 4,930 | 4,955 | 13,000 | 4,955 |
| 2024-04-09 | 4,920 | 4,965 | 4,890 | 4,945 | 20,900 | 4,945 |
| 2024-04-08 | 4,915 | 4,935 | 4,880 | 4,920 | 16,900 | 4,920 |
| 2024-04-05 | 4,845 | 4,900 | 4,840 | 4,885 | 27,000 | 4,885 |
| 2024-04-04 | 4,930 | 4,935 | 4,885 | 4,910 | 24,300 | 4,910 |
| 2024-04-03 | 4,855 | 4,935 | 4,850 | 4,900 | 31,400 | 4,900 |
| 2024-04-02 | 4,940 | 4,955 | 4,880 | 4,890 | 25,300 | 4,890 |
| 2024-04-01 | 4,970 | 5,020 | 4,935 | 4,940 | 23,600 | 4,940 |
| 2024-03-29 | 4,945 | 4,980 | 4,945 | 4,960 | 16,000 | 4,960 |
| 2024-03-28 | 4,980 | 4,985 | 4,920 | 4,945 | 45,800 | 4,945 |
| 2024-03-27 | 5,060 | 5,110 | 5,050 | 5,070 | 37,900 | 5,070 |
| 2024-03-26 | 5,020 | 5,040 | 5,000 | 5,010 | 19,600 | 5,010 |
| 2024-03-25 | 5,130 | 5,130 | 5,030 | 5,030 | 27,900 | 5,030 |
| 2024-03-22 | 5,130 | 5,160 | 5,090 | 5,130 | 42,900 | 5,130 |
| 2024-03-21 | 5,130 | 5,130 | 5,080 | 5,090 | 21,800 | 5,090 |
| 2024-03-19 | 5,090 | 5,090 | 5,040 | 5,090 | 26,800 | 5,090 |
| 2024-03-18 | 5,100 | 5,120 | 5,060 | 5,070 | 25,800 | 5,070 |
| 2024-03-15 | 5,060 | 5,100 | 5,050 | 5,050 | 25,000 | 5,050 |
| 2024-03-14 | 5,130 | 5,130 | 5,040 | 5,060 | 23,900 | 5,060 |
| 2024-03-13 | 5,250 | 5,250 | 5,090 | 5,130 | 64,500 | 5,130 |
| 2024-03-12 | 5,090 | 5,220 | 5,030 | 5,220 | 38,200 | 5,220 |
| 2024-03-11 | 5,170 | 5,180 | 5,070 | 5,110 | 33,800 | 5,110 |
| 2024-03-08 | 5,050 | 5,200 | 5,050 | 5,180 | 51,200 | 5,180 |
| 2024-03-07 | 5,120 | 5,140 | 5,070 | 5,090 | 33,100 | 5,090 |
| 2024-03-06 | 5,040 | 5,110 | 5,040 | 5,080 | 39,700 | 5,080 |
| 2024-03-05 | 5,010 | 5,070 | 4,960 | 5,030 | 32,100 | 5,030 |
| 2024-03-04 | 5,040 | 5,060 | 5,000 | 5,010 | 25,500 | 5,010 |
| 2024-03-01 | 5,080 | 5,100 | 5,030 | 5,040 | 31,400 | 5,040 |
| 2024-02-29 | 5,070 | 5,080 | 5,020 | 5,040 | 36,700 | 5,040 |
| 2024-02-28 | 5,040 | 5,110 | 5,030 | 5,070 | 31,800 | 5,070 |
| 2024-02-27 | 4,985 | 5,080 | 4,955 | 5,060 | 54,200 | 5,060 |
| 2024-02-26 | 4,900 | 4,975 | 4,885 | 4,920 | 95,500 | 4,920 |
| 2024-02-22 | 4,945 | 4,945 | 4,850 | 4,860 | 35,000 | 4,860 |
| 2024-02-21 | 4,880 | 4,945 | 4,845 | 4,880 | 43,600 | 4,880 |
| 2024-02-20 | 4,880 | 5,030 | 4,880 | 4,950 | 90,300 | 4,950 |
| 2024-02-19 | 4,800 | 4,865 | 4,800 | 4,865 | 59,500 | 4,865 |
| 2024-02-16 | 4,785 | 4,860 | 4,775 | 4,815 | 28,500 | 4,815 |
| 2024-02-15 | 4,845 | 4,850 | 4,760 | 4,770 | 42,500 | 4,770 |
| 2024-02-14 | 4,865 | 4,870 | 4,810 | 4,835 | 28,400 | 4,835 |
| 2024-02-13 | 4,890 | 4,925 | 4,870 | 4,885 | 54,500 | 4,885 |
| 2024-02-09 | 4,855 | 4,915 | 4,845 | 4,880 | 38,800 | 4,880 |
| 2024-02-08 | 4,890 | 4,905 | 4,820 | 4,875 | 36,700 | 4,875 |
| 2024-02-07 | 4,890 | 4,930 | 4,820 | 4,910 | 34,700 | 4,910 |
| 2024-02-06 | 5,000 | 5,000 | 4,880 | 4,890 | 41,700 | 4,890 |
| 2024-02-05 | 5,090 | 5,140 | 5,080 | 5,080 | 45,800 | 5,080 |
| 2024-02-02 | 5,010 | 5,080 | 4,955 | 5,070 | 48,500 | 5,070 |
| 2024-02-01 | 4,965 | 5,030 | 4,940 | 5,010 | 43,300 | 5,010 |
| 2024-01-31 | 4,870 | 4,975 | 4,870 | 4,965 | 34,000 | 4,965 |
| 2024-01-30 | 4,930 | 4,930 | 4,885 | 4,905 | 23,600 | 4,905 |
| 2024-01-29 | 4,835 | 4,960 | 4,835 | 4,930 | 47,100 | 4,930 |
| 2024-01-26 | 4,835 | 4,865 | 4,810 | 4,810 | 24,700 | 4,810 |
| 2024-01-25 | 4,845 | 4,865 | 4,840 | 4,855 | 18,900 | 4,855 |
| 2024-01-24 | 4,855 | 4,875 | 4,810 | 4,845 | 20,400 | 4,845 |
| 2024-01-23 | 4,885 | 4,905 | 4,870 | 4,885 | 29,300 | 4,885 |
| 2024-01-22 | 4,840 | 4,870 | 4,830 | 4,870 | 31,400 | 4,870 |
| 2024-01-19 | 4,730 | 4,795 | 4,730 | 4,795 | 33,800 | 4,795 |
| 2024-01-18 | 4,700 | 4,740 | 4,700 | 4,720 | 13,200 | 4,720 |
| 2024-01-17 | 4,745 | 4,780 | 4,690 | 4,700 | 53,200 | 4,700 |
| 2024-01-16 | 4,770 | 4,785 | 4,720 | 4,745 | 39,900 | 4,745 |
| 2024-01-15 | 4,755 | 4,785 | 4,735 | 4,770 | 19,100 | 4,770 |
| 2024-01-12 | 4,775 | 4,790 | 4,720 | 4,755 | 36,700 | 4,755 |
| 2024-01-11 | 4,800 | 4,800 | 4,745 | 4,755 | 33,200 | 4,755 |
| 2024-01-10 | 4,730 | 4,785 | 4,715 | 4,770 | 36,300 | 4,770 |
| 2024-01-09 | 4,660 | 4,710 | 4,655 | 4,710 | 41,100 | 4,710 |
| 2024-01-05 | 4,660 | 4,690 | 4,625 | 4,645 | 40,000 | 4,645 |
| 2024-01-04 | 4,600 | 4,675 | 4,560 | 4,675 | 46,400 | 4,675 |
分割・併合履歴 ： なし
