4182 三菱ガス化学(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
2024-06-213,1353,1453,0913,1061,166,9003,106
2024-06-203,0873,1003,0563,099572,4003,099
2024-06-193,0903,1483,0633,075960,7003,075
2024-06-183,0563,0993,0353,083823,1003,083
2024-06-173,1473,1493,0383,0391,263,4003,039
2024-06-143,0063,0972,964.53,0902,029,1003,090
2024-06-132,965.53,0022,931.52,955.51,411,0002,955.50
2024-06-122,9483,0092,927.52,944782,0002,944
2024-06-112,9402,952.52,917.52,948.5583,2002,948.50
2024-06-102,9082,9422,9032,932475,7002,932
2024-06-072,921.52,9452,914.52,924567,4002,924
2024-06-062,926.52,937.52,8912,909.5901,2002,909.50
2024-06-052,847.52,8712,8172,842888,2002,842
2024-06-042,900.52,9142,8772,881742,2002,881
2024-06-032,9352,959.52,8972,929820,3002,929
2024-05-312,9212,9562,9112,947840,1002,947
2024-05-302,9122,9422,8812,936.5484,8002,936.50
2024-05-292,951.52,9882,9482,950.5427,0002,950.50
2024-05-282,9642,984.52,938.52,956.5437,7002,956.50
2024-05-272,9772,9912,961.52,983447,3002,983
2024-05-242,9782,995.52,959.52,977524,7002,977
2024-05-233,0073,0242,971.53,001570,0003,001
2024-05-223,0973,1093,0193,026799,9003,026
2024-05-213,0753,1063,0503,084859,4003,084
2024-05-203,0303,0953,0063,0481,120,5003,048
2024-05-173,0343,0622,975.53,0201,158,0003,020
2024-05-162,994.53,0642,973.53,0571,121,1003,057
2024-05-153,0033,0482,9592,9981,216,5002,998
2024-05-143,1133,1263,0243,0541,469,9003,054
2024-05-133,3703,3703,0823,0912,727,7003,091
2024-05-102,8752,9062,8422,8701,076,6002,870
2024-05-092,7962,859.52,7882,836.5840,6002,836.50
2024-05-082,8142,8172,7782,793611,0002,793
2024-05-072,7802,8102,770.52,781448,8002,781
2024-05-022,7672,7802,7582,761426,2002,761
2024-05-012,771.52,788.52,7502,769534,9002,769
2024-04-302,7922,8122,772.52,794.5711,1002,794.50
2024-04-262,7152,772.52,7042,755.5795,9002,755.50
2024-04-252,7312,755.52,693.52,699.5943,6002,699.50
2024-04-242,749.52,7542,708.52,745.5869,4002,745.50
2024-04-232,8072,810.52,7342,743733,1002,743
2024-04-222,7512,798.52,745.52,782918,1002,782
2024-04-192,7452,7602,674.52,732.51,297,2002,732.50
2024-04-182,714.52,764.52,6932,749676,9002,749
2024-04-172,7592,7812,7112,738949,7002,738
2024-04-162,8202,8602,7422,7421,165,2002,742
2024-04-152,7982,842.52,784.52,838.5732,9002,838.50
2024-04-122,7702,8222,7662,8171,067,9002,817
2024-04-112,7252,7972,7152,768.5995,4002,768.50
2024-04-102,7182,784.52,703.52,751.5746,8002,751.50
2024-04-092,6782,7292,670.52,723.5981,2002,723.50
2024-04-082,6662,675.52,6362,651.5523,5002,651.50
2024-04-052,609.52,651.52,6082,644740,4002,644
2024-04-042,6512,6662,6282,644868,1002,644
2024-04-032,5352,615.52,5302,6081,152,8002,608
2024-04-022,520.52,552.52,511.52,538.5793,2002,538.50
2024-04-012,589.52,602.52,5062,534.5940,8002,534.50
2024-03-292,5692,6132,557.52,590646,9002,590
2024-03-282,6072,632.52,515.52,5311,272,5002,531
2024-03-272,643.52,6822,634.52,646.51,144,1002,646.50
2024-03-262,6222,6532,609.52,627596,0002,627
2024-03-252,6802,685.52,616.52,626.51,030,6002,626.50
2024-03-222,6632,678.52,6402,670670,7002,670
2024-03-212,6332,679.52,6322,659.5946,4002,659.50
2024-03-192,6002,6302,5842,611.5912,6002,611.50
2024-03-182,5412,583.52,528.52,580785,1002,580
2024-03-152,493.52,5292,482.52,516.5950,0002,516.50
2024-03-142,479.52,4992,452.52,496.5639,2002,496.50
2024-03-132,4902,4932,436.52,457659,0002,457
2024-03-122,4402,449.52,3992,449.5929,1002,449.50
2024-03-112,5332,5512,4402,464.51,016,4002,464.50
2024-03-082,483.52,5672,4762,551.5818,3002,551.50
2024-03-072,541.52,567.52,494.52,505.5640,8002,505.50
2024-03-062,5412,5602,532.52,541.5706,5002,541.50
2024-03-052,5132,5612,5082,540678,6002,540
2024-03-042,5482,552.52,491.52,504694,0002,504
2024-03-012,4532,5232,4492,514.51,144,7002,514.50
2024-02-292,4822,4892,4302,4401,386,9002,440
2024-02-282,540.52,550.52,4882,514.51,369,7002,514.50
2024-02-272,552.52,571.52,4962,5081,038,3002,508
2024-02-262,6042,607.52,5512,563.51,083,5002,563.50
2024-02-222,6002,640.52,5642,5801,192,0002,580
2024-02-212,6002,6052,543.52,5721,060,4002,572
2024-02-202,643.52,659.52,595.52,625790,6002,625
2024-02-192,6102,6622,604.52,642.5967,5002,642.50
2024-02-162,601.52,628.52,584.52,598938,0002,598
2024-02-152,5352,599.52,5322,5801,195,8002,580
2024-02-142,5142,5202,4742,505.51,034,4002,505.50
2024-02-132,4602,5382,458.52,522.52,385,6002,522.50
2024-02-092,3282,349.52,3162,316619,6002,316
2024-02-082,3652,366.52,333.52,343807,4002,343
2024-02-072,339.52,375.52,3392,356494,8002,356
2024-02-062,387.52,387.52,350.52,351601,5002,351
2024-02-052,4022,4022,377.52,397621,5002,397
2024-02-022,4062,4062,370.52,386.5604,5002,386.50
2024-02-012,4002,4002,3642,393746,2002,393
2024-01-312,4002,4222,389.52,422854,1002,422
2024-01-302,3972,405.52,3812,389.5519,2002,389.50
2024-01-292,3912,4122,3852,404627,3002,404
2024-01-262,4032,4062,3832,384.5718,3002,384.50
2024-01-252,405.52,422.52,396.52,422.5587,5002,422.50
2024-01-242,4342,435.52,403.52,410.5640,9002,410.50
2024-01-232,4502,4572,4122,436942,5002,436
2024-01-222,4152,4522,409.52,448.5832,9002,448.50
2024-01-192,439.52,439.52,396.52,401.5855,9002,401.50
2024-01-182,4492,452.52,3892,4191,417,6002,419
2024-01-172,456.52,499.52,450.52,454.51,374,2002,454.50
2024-01-162,4512,467.52,4382,442.5910,4002,442.50
2024-01-152,4022,481.52,4022,4591,194,7002,459
2024-01-122,426.52,441.52,3962,397.51,069,8002,397.50
2024-01-112,383.52,4432,3832,4181,681,6002,418
2024-01-102,3112,360.52,3092,3501,129,3002,350
2024-01-092,3382,361.52,301.52,311836,7002,311
2024-01-052,2902,3342,2902,320833,0002,320
2024-01-042,255.52,2962,232.52,280.5826,1002,280.50

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