4188 三菱ケミカルグループ(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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 785.5 | 787.8 | 778 | 779.9 | 4,483,000 | 779.90 |
| 2025-07-11 | 780.7 | 788.5 | 780.7 | 782.3 | 5,834,100 | 782.30 |
| 2025-07-10 | 782 | 785.3 | 778.4 | 782.1 | 6,995,800 | 782.10 |
| 2025-07-09 | 772.5 | 782.5 | 770.7 | 779.3 | 7,613,800 | 779.30 |
| 2025-07-08 | 757 | 769.6 | 755.2 | 767.9 | 6,314,100 | 767.90 |
| 2025-07-07 | 771.3 | 773.1 | 758.3 | 758.8 | 3,622,600 | 758.80 |
| 2025-07-04 | 781 | 787.8 | 772.1 | 773.1 | 5,028,100 | 773.10 |
| 2025-07-03 | 769.1 | 783.3 | 765.2 | 782.4 | 11,170,300 | 782.40 |
| 2025-07-02 | 758 | 769.8 | 756.3 | 765.6 | 9,353,100 | 765.60 |
| 2025-07-01 | 751.2 | 757.4 | 747 | 756.3 | 6,742,600 | 756.30 |
| 2025-06-30 | 747 | 758 | 745.7 | 758 | 7,395,700 | 758 |
| 2025-06-27 | 749.8 | 749.8 | 741.7 | 745 | 7,661,800 | 745 |
| 2025-06-26 | 739.8 | 748.6 | 738.7 | 744 | 7,295,700 | 744 |
| 2025-06-25 | 743.8 | 745.4 | 735.4 | 739.9 | 4,574,300 | 739.90 |
| 2025-06-24 | 746 | 752.9 | 736.7 | 738.8 | 6,176,200 | 738.80 |
| 2025-06-23 | 742 | 744.8 | 735.1 | 736.7 | 8,256,300 | 736.70 |
| 2025-06-20 | 753 | 757.2 | 750 | 750 | 10,135,700 | 750 |
| 2025-06-19 | 765.7 | 769.4 | 753.9 | 753.9 | 4,381,900 | 753.90 |
| 2025-06-18 | 758.7 | 767.2 | 755.1 | 766.7 | 6,770,100 | 766.70 |
| 2025-06-17 | 746.3 | 764.3 | 746.3 | 761.1 | 6,378,500 | 761.10 |
| 2025-06-16 | 747 | 753.9 | 744.7 | 747.1 | 5,565,600 | 747.10 |
| 2025-06-13 | 760.8 | 763.9 | 741.1 | 745.5 | 8,658,200 | 745.50 |
| 2025-06-12 | 760.6 | 767.6 | 760.3 | 765.6 | 5,231,300 | 765.60 |
| 2025-06-11 | 762 | 771 | 757.9 | 768.3 | 9,762,700 | 768.30 |
| 2025-06-10 | 750 | 758.5 | 748.3 | 750.9 | 4,586,100 | 750.90 |
| 2025-06-09 | 748 | 754.7 | 747.5 | 751.1 | 5,670,500 | 751.10 |
| 2025-06-06 | 756.5 | 758.7 | 752.1 | 754 | 4,092,300 | 754 |
| 2025-06-05 | 753 | 757 | 750.6 | 755.7 | 5,299,800 | 755.70 |
| 2025-06-04 | 762.4 | 762.8 | 753.9 | 759.1 | 5,118,300 | 759.10 |
| 2025-06-03 | 759.7 | 763.9 | 757.4 | 757.4 | 8,554,100 | 757.40 |
| 2025-06-02 | 759 | 760.7 | 748 | 751.3 | 6,496,500 | 751.30 |
| 2025-05-30 | 758 | 774.8 | 757.1 | 770.6 | 9,757,800 | 770.60 |
| 2025-05-29 | 760.6 | 769.3 | 760 | 767.6 | 4,854,700 | 767.60 |
| 2025-05-28 | 758 | 763.5 | 756.3 | 761.9 | 4,659,800 | 761.90 |
| 2025-05-27 | 745.9 | 757.2 | 745.7 | 753.3 | 4,102,200 | 753.30 |
| 2025-05-26 | 753.1 | 761.3 | 745.1 | 745.9 | 5,044,300 | 745.90 |
| 2025-05-23 | 745 | 760.8 | 740.5 | 754.9 | 8,308,800 | 754.90 |
| 2025-05-22 | 731 | 739.7 | 727.8 | 737.1 | 6,593,500 | 737.10 |
| 2025-05-21 | 740.8 | 744.8 | 736 | 740.8 | 6,753,500 | 740.80 |
| 2025-05-20 | 737 | 744.7 | 735.7 | 740.6 | 6,489,900 | 740.60 |
| 2025-05-19 | 746 | 748.7 | 737.8 | 739.8 | 4,974,000 | 739.80 |
| 2025-05-16 | 757.4 | 763.2 | 749.5 | 749.6 | 5,678,600 | 749.60 |
| 2025-05-15 | 750 | 761.8 | 746.5 | 757.4 | 9,074,700 | 757.40 |
| 2025-05-14 | 762.8 | 782.4 | 748 | 754.6 | 15,116,800 | 754.60 |
| 2025-05-13 | 740 | 820.2 | 718.1 | 756.8 | 22,202,800 | 756.80 |
| 2025-05-12 | 727 | 730 | 718.7 | 730 | 4,832,100 | 730 |
| 2025-05-09 | 720 | 725 | 716 | 720.8 | 5,315,800 | 720.80 |
| 2025-05-08 | 708.1 | 715 | 706.3 | 714.1 | 5,380,000 | 714.10 |
| 2025-05-07 | 720.5 | 721.1 | 704.8 | 708.2 | 8,554,500 | 708.20 |
| 2025-05-02 | 701 | 707.9 | 700.2 | 704.5 | 4,613,500 | 704.50 |
| 2025-05-01 | 692 | 698.8 | 689.2 | 697 | 3,258,400 | 697 |
| 2025-04-30 | 693 | 696.6 | 687 | 691 | 5,725,100 | 691 |
| 2025-04-28 | 688 | 691.4 | 683.1 | 686.6 | 5,648,100 | 686.60 |
| 2025-04-25 | 677.6 | 687.4 | 675.5 | 684.7 | 5,882,700 | 684.70 |
| 2025-04-24 | 668.9 | 676.3 | 667.8 | 671.8 | 5,173,400 | 671.80 |
| 2025-04-23 | 667 | 667.2 | 658.7 | 659 | 4,816,600 | 659 |
| 2025-04-22 | 648.1 | 656.2 | 645.5 | 654 | 3,959,200 | 654 |
| 2025-04-21 | 660 | 661.2 | 643.5 | 648.4 | 4,234,600 | 648.40 |
| 2025-04-18 | 664.1 | 666.1 | 661 | 663 | 3,995,200 | 663 |
| 2025-04-17 | 657.7 | 663.2 | 654.3 | 661.9 | 4,395,300 | 661.90 |
| 2025-04-16 | 660 | 665.6 | 649.6 | 658.5 | 4,760,600 | 658.50 |
| 2025-04-15 | 661.9 | 663.6 | 653.1 | 658.3 | 4,794,200 | 658.30 |
| 2025-04-14 | 649.5 | 660.4 | 646.8 | 653.8 | 4,631,000 | 653.80 |
| 2025-04-11 | 622.5 | 644.2 | 615 | 639.5 | 7,701,500 | 639.50 |
| 2025-04-10 | 666.1 | 667.4 | 644.2 | 662.5 | 9,271,600 | 662.50 |
| 2025-04-09 | 618.7 | 620.1 | 594.1 | 612.3 | 11,065,900 | 612.30 |
| 2025-04-08 | 637 | 654.9 | 637 | 650.3 | 6,778,200 | 650.30 |
| 2025-04-07 | 618.8 | 633.6 | 603.3 | 620 | 7,937,000 | 620 |
| 2025-04-04 | 670 | 681.9 | 658.5 | 677 | 9,637,900 | 677 |
| 2025-04-03 | 689.1 | 697.8 | 683.5 | 692.3 | 10,114,900 | 692.30 |
| 2025-04-02 | 735 | 736.3 | 723.6 | 724.5 | 6,985,700 | 724.50 |
| 2025-04-01 | 745.4 | 747.3 | 735.2 | 736.5 | 4,282,400 | 736.50 |
| 2025-03-31 | 758.6 | 759 | 736.4 | 737 | 6,862,800 | 737 |
| 2025-03-28 | 773.7 | 777.4 | 764.1 | 767.1 | 6,763,400 | 767.10 |
| 2025-03-27 | 788.5 | 793 | 784.5 | 791.5 | 6,227,100 | 791.50 |
| 2025-03-26 | 791 | 795.8 | 784 | 792.3 | 6,305,500 | 792.30 |
| 2025-03-25 | 790.2 | 795 | 785.1 | 791.6 | 4,766,100 | 791.60 |
| 2025-03-24 | 792 | 793 | 785.2 | 788.2 | 4,474,900 | 788.20 |
| 2025-03-21 | 783.6 | 797 | 782.7 | 790.3 | 8,289,900 | 790.30 |
| 2025-03-19 | 786 | 793.7 | 784.4 | 788.8 | 4,994,100 | 788.80 |
| 2025-03-18 | 791 | 795.8 | 786.8 | 786.8 | 4,935,600 | 786.80 |
| 2025-03-17 | 780 | 789.4 | 778 | 782.1 | 5,200,500 | 782.10 |
| 2025-03-14 | 774.6 | 782 | 771.8 | 775.9 | 5,098,700 | 775.90 |
| 2025-03-13 | 779.8 | 783.7 | 775.8 | 776.2 | 4,550,000 | 776.20 |
| 2025-03-12 | 774.2 | 780.5 | 772.6 | 779.9 | 4,742,200 | 779.90 |
| 2025-03-11 | 788 | 788.9 | 767.5 | 774.3 | 7,854,600 | 774.30 |
| 2025-03-10 | 806 | 807.3 | 793.1 | 794.1 | 6,199,200 | 794.10 |
| 2025-03-07 | 780.3 | 804 | 779.7 | 800.9 | 7,793,900 | 800.90 |
| 2025-03-06 | 779 | 790.8 | 774.3 | 779.4 | 6,016,400 | 779.40 |
| 2025-03-05 | 771.3 | 778.7 | 769.9 | 771.3 | 3,763,000 | 771.30 |
| 2025-03-04 | 767 | 776.5 | 765.1 | 767.1 | 4,110,500 | 767.10 |
| 2025-03-03 | 765.3 | 773 | 763.9 | 770.5 | 3,221,700 | 770.50 |
| 2025-02-28 | 768.1 | 772.5 | 758.6 | 761.2 | 6,621,900 | 761.20 |
| 2025-02-27 | 761.8 | 773.3 | 760 | 773.1 | 4,507,400 | 773.10 |
| 2025-02-26 | 761.6 | 765.5 | 750.3 | 758.1 | 5,620,400 | 758.10 |
| 2025-02-25 | 764 | 764.7 | 758.7 | 761.1 | 5,245,000 | 761.10 |
| 2025-02-21 | 762.8 | 766.4 | 756.7 | 760.5 | 5,738,200 | 760.50 |
| 2025-02-20 | 767.4 | 768.7 | 760.4 | 762.8 | 5,286,600 | 762.80 |
| 2025-02-19 | 768.4 | 775.3 | 761.8 | 763.8 | 4,775,100 | 763.80 |
| 2025-02-18 | 768 | 772.5 | 766.3 | 768.8 | 2,957,400 | 768.80 |
| 2025-02-17 | 773.5 | 777.4 | 764 | 765.6 | 3,994,900 | 765.60 |
| 2025-02-14 | 790 | 794.7 | 774.6 | 774.6 | 4,100,000 | 774.60 |
| 2025-02-13 | 787.8 | 793.5 | 783.5 | 787.1 | 4,654,800 | 787.10 |
| 2025-02-12 | 784.9 | 797.3 | 781.3 | 784.2 | 8,640,000 | 784.20 |
| 2025-02-10 | 786.2 | 791.9 | 771.4 | 771.4 | 8,167,700 | 771.40 |
| 2025-02-07 | 775.4 | 778.6 | 754.3 | 756.2 | 11,744,400 | 756.20 |
| 2025-02-06 | 775 | 807.3 | 765.3 | 789.2 | 14,250,100 | 789.20 |
| 2025-02-05 | 780 | 790.8 | 778.3 | 779.9 | 4,518,200 | 779.90 |
| 2025-02-04 | 787 | 789.8 | 778 | 778.9 | 4,116,000 | 778.90 |
| 2025-02-03 | 787 | 787 | 773.7 | 773.7 | 5,455,700 | 773.70 |
| 2025-01-31 | 785 | 797.5 | 783 | 794.5 | 4,353,500 | 794.50 |
| 2025-01-30 | 777.8 | 787.4 | 774.1 | 786.9 | 5,158,100 | 786.90 |
| 2025-01-29 | 778 | 785.7 | 775.7 | 783.1 | 5,406,200 | 783.10 |
| 2025-01-28 | 782.6 | 783.6 | 774.4 | 775.6 | 5,150,600 | 775.60 |
| 2025-01-27 | 798.9 | 801.5 | 786.6 | 789.4 | 3,572,400 | 789.40 |
| 2025-01-24 | 790.1 | 796.9 | 787.5 | 788.4 | 3,369,300 | 788.40 |
| 2025-01-23 | 786 | 790.8 | 785.1 | 787.9 | 3,562,000 | 787.90 |
| 2025-01-22 | 790 | 797.4 | 786.5 | 790 | 4,179,000 | 790 |
| 2025-01-21 | 801.2 | 805.3 | 785.8 | 792 | 6,833,600 | 792 |
| 2025-01-20 | 776.1 | 782.8 | 774.8 | 777.6 | 3,188,700 | 777.60 |
| 2025-01-17 | 765 | 770.2 | 761.9 | 769.8 | 4,873,000 | 769.80 |
| 2025-01-16 | 771.5 | 773 | 764 | 764 | 4,407,100 | 764 |
| 2025-01-15 | 787.7 | 788.9 | 766.4 | 767.9 | 6,975,000 | 767.90 |
| 2025-01-14 | 797 | 797 | 780.1 | 783.8 | 4,858,800 | 783.80 |
| 2025-01-10 | 800.6 | 802.7 | 789.4 | 790.1 | 3,968,100 | 790.10 |
| 2025-01-09 | 800 | 802 | 791 | 796.2 | 4,330,000 | 796.20 |
| 2025-01-08 | 814.2 | 815.8 | 801.5 | 803.3 | 5,931,600 | 803.30 |
| 2025-01-07 | 793.1 | 822.9 | 793 | 819.9 | 10,067,100 | 819.90 |
| 2025-01-06 | 799.5 | 800.2 | 789 | 792.3 | 4,397,200 | 792.30 |
分割・併合履歴 ： なし