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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 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