1. HOME >
  2. 株価時系列 >
  3. 4182

4182 三菱ガス化学(株) 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
2025-04-042,2132,225.52,115.52,161823,0002,161
2025-04-032,232.52,270.52,228.52,263823,2002,263
2025-04-022,349.52,3522,323.52,332.5417,2002,332.50
2025-04-012,3572,360.52,336.52,349620,9002,349
2025-03-312,3602,361.52,320.52,325.5836,4002,325.50
2025-03-282,4352,4462,387.52,396696,3002,396
2025-03-272,4652,4802,449.52,478728,0002,478
2025-03-262,462.52,4802,453.52,466644,6002,466
2025-03-252,4652,4782,4582,462579,3002,462
2025-03-242,4552,4792,4452,469.5611,6002,469.50
2025-03-212,4602,476.52,4502,455.5849,5002,455.50
2025-03-192,433.52,471.52,4312,460620,0002,460
2025-03-182,431.52,447.52,4282,430607,8002,430
2025-03-172,414.52,430.52,3942,423781,3002,423
2025-03-142,3502,394.52,342.52,390.5757,5002,390.50
2025-03-132,3812,404.52,365.52,379.5694,3002,379.50
2025-03-122,3282,3682,324.52,352714,0002,352
2025-03-112,3502,3552,3082,330948,1002,330
2025-03-102,356.52,3772,3532,367.5579,1002,367.50
2025-03-072,3432,3602,3332,354.5492,8002,354.50
2025-03-062,3622,3772,347.52,360777,2002,360
2025-03-052,3302,3482,317.52,333893,1002,333
2025-03-042,2802,3222,2802,315.51,336,3002,315.50
2025-03-032,3202,334.52,2902,294.51,244,2002,294.50
2025-02-282,3252,336.52,2822,2921,026,6002,292
2025-02-272,317.52,3492,3102,347969,8002,347
2025-02-262,3342,3382,2772,294.51,519,8002,294.50
2025-02-252,3302,3792,326.52,356.51,508,2002,356.50
2025-02-212,3482,3632,336.52,3521,173,6002,352
2025-02-202,3832,384.52,3372,349.51,238,3002,349.50
2025-02-192,420.52,428.52,3922,3921,590,0002,392
2025-02-182,4252,4492,4082,4201,505,5002,420
2025-02-172,499.52,5052,453.52,4591,699,5002,459
2025-02-142,5952,5952,4822,5033,497,6002,503
2025-02-132,677.52,7252,6722,723.5988,8002,723.50
2025-02-122,683.52,7162,680.52,708519,5002,708
2025-02-102,695.52,700.52,6762,698466,9002,698
2025-02-072,6882,7062,6722,698498,5002,698
2025-02-062,6752,694.52,6712,688685,1002,688
2025-02-052,6972,7162,665.52,681872,5002,681
2025-02-042,672.52,7032,6572,6781,103,5002,678
2025-02-032,688.52,6962,6332,633.5791,7002,633.50
2025-01-312,7032,7302,6952,724.5737,1002,724.50
2025-01-302,7132,7322,6982,722622,7002,722
2025-01-292,7242,742.52,704.52,714678,5002,714
2025-01-282,7502,7642,695.52,698947,5002,698
2025-01-272,8092,8232,7792,789.5489,3002,789.50
2025-01-242,786.52,816.52,7772,792.5527,2002,792.50
2025-01-232,799.52,8142,773.52,801.5447,6002,801.50
2025-01-222,763.52,801.52,7622,785.5441,5002,785.50
2025-01-212,777.52,790.52,752.52,769.5340,4002,769.50
2025-01-202,7502,7662,742.52,762.5469,1002,762.50
2025-01-172,7062,7412,6732,729.5693,4002,729.50
2025-01-162,7382,7452,7202,728.5471,0002,728.50
2025-01-152,7292,758.52,7282,748.5786,5002,748.50
2025-01-142,7062,723.52,6802,716798,4002,716
2025-01-102,7102,732.52,705.52,721.5465,5002,721.50
2025-01-092,749.52,759.52,7102,721583,2002,721
2025-01-082,776.52,805.52,751.52,765564,1002,765
2025-01-072,8272,8282,7632,785.5727,7002,785.50
2025-01-062,829.52,8362,774.52,786731,8002,786

分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.03株