4188 三菱ケミカルグループ(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 902 | 908.3 | 883.8 | 898.8 | 4,803,200 | 898.80 |
| 2024-04-18 | 905 | 924 | 902 | 916.1 | 4,952,200 | 916.10 |
| 2024-04-17 | 918.1 | 919.4 | 899 | 902 | 5,652,300 | 902 |
| 2024-04-16 | 920 | 924 | 907.6 | 909.1 | 4,733,900 | 909.10 |
| 2024-04-15 | 911.2 | 927.8 | 906.2 | 927.1 | 3,011,800 | 927.10 |
| 2024-04-12 | 919.7 | 925.7 | 912.3 | 922.5 | 4,299,700 | 922.50 |
| 2024-04-11 | 912 | 918.1 | 905.2 | 917 | 4,945,400 | 917 |
| 2024-04-10 | 915 | 921.4 | 912.8 | 917.6 | 5,864,300 | 917.60 |
| 2024-04-09 | 913.5 | 918.5 | 907.6 | 918.5 | 4,719,900 | 918.50 |
| 2024-04-08 | 909 | 914.3 | 905.9 | 913.7 | 4,397,600 | 913.70 |
| 2024-04-05 | 900 | 917.7 | 896.8 | 909.5 | 8,191,000 | 909.50 |
| 2024-04-04 | 918.8 | 919 | 906.4 | 909.8 | 3,793,800 | 909.80 |
| 2024-04-03 | 895 | 906.7 | 890.1 | 904 | 5,014,000 | 904 |
| 2024-04-02 | 886.5 | 895 | 883.3 | 894.5 | 3,721,300 | 894.50 |
| 2024-04-01 | 920 | 921.6 | 884 | 890.2 | 5,215,200 | 890.20 |
| 2024-03-29 | 913.5 | 926 | 912.6 | 916 | 8,616,000 | 916 |
| 2024-03-28 | 926 | 929 | 915.4 | 919.3 | 5,103,400 | 919.30 |
| 2024-03-27 | 938 | 941.4 | 930.8 | 936.4 | 7,439,200 | 936.40 |
| 2024-03-26 | 938 | 940.8 | 932 | 936.4 | 6,531,000 | 936.40 |
| 2024-03-25 | 953 | 954.7 | 938 | 939.6 | 5,425,100 | 939.60 |
| 2024-03-22 | 953.5 | 961.2 | 949.1 | 953 | 8,428,700 | 953 |
| 2024-03-21 | 943.9 | 952 | 938.9 | 948.7 | 7,157,500 | 948.70 |
| 2024-03-19 | 917.1 | 928.9 | 910.4 | 928.9 | 5,631,000 | 928.90 |
| 2024-03-18 | 902 | 915.9 | 900.1 | 914.9 | 5,943,100 | 914.90 |
| 2024-03-15 | 892.4 | 899.7 | 884.1 | 895.3 | 9,506,300 | 895.30 |
| 2024-03-14 | 895.2 | 909.8 | 894.2 | 902.1 | 21,780,800 | 902.10 |
| 2024-03-13 | 864.8 | 876.3 | 863.4 | 867.9 | 7,823,600 | 867.90 |
| 2024-03-12 | 838 | 859.3 | 832.7 | 859.3 | 7,489,400 | 859.30 |
| 2024-03-11 | 858 | 860.8 | 840.3 | 849.6 | 7,512,200 | 849.60 |
| 2024-03-08 | 854.2 | 866.7 | 854.1 | 864.3 | 6,076,300 | 864.30 |
| 2024-03-07 | 867 | 867 | 856 | 859.3 | 5,731,100 | 859.30 |
| 2024-03-06 | 853.7 | 866.4 | 851.5 | 863.3 | 9,135,200 | 863.30 |
| 2024-03-05 | 850 | 854.8 | 845.6 | 852.7 | 5,313,300 | 852.70 |
| 2024-03-04 | 864.1 | 868 | 855.1 | 855.1 | 7,188,500 | 855.10 |
| 2024-03-01 | 860 | 864.5 | 858.4 | 860 | 4,205,000 | 860 |
| 2024-02-29 | 867 | 869 | 857.9 | 858.5 | 9,481,100 | 858.50 |
| 2024-02-28 | 873 | 875.5 | 863.3 | 872.7 | 6,412,600 | 872.70 |
| 2024-02-27 | 864.9 | 872 | 857.3 | 863.1 | 5,339,600 | 863.10 |
| 2024-02-26 | 870 | 878.2 | 868.2 | 868.2 | 5,414,800 | 868.20 |
| 2024-02-22 | 870.6 | 873.5 | 858.4 | 862.6 | 6,197,600 | 862.60 |
| 2024-02-21 | 864.5 | 866 | 856.4 | 863.7 | 5,281,100 | 863.70 |
| 2024-02-20 | 863 | 871.9 | 860.4 | 864.5 | 4,357,800 | 864.50 |
| 2024-02-19 | 853.1 | 863.8 | 851 | 862 | 4,144,900 | 862 |
| 2024-02-16 | 843.6 | 856.8 | 840 | 852.1 | 6,173,000 | 852.10 |
| 2024-02-15 | 848.8 | 848.8 | 831 | 838.4 | 6,357,600 | 838.40 |
| 2024-02-14 | 851 | 852.3 | 832.4 | 837 | 6,993,200 | 837 |
| 2024-02-13 | 848.6 | 856.5 | 842 | 855.6 | 7,525,000 | 855.60 |
| 2024-02-09 | 847.2 | 850 | 832 | 837.6 | 11,138,800 | 837.60 |
| 2024-02-08 | 867.9 | 869.8 | 852.2 | 854 | 10,013,000 | 854 |
| 2024-02-07 | 869.3 | 870.9 | 851.4 | 860.3 | 10,358,000 | 860.30 |
| 2024-02-06 | 888 | 899.8 | 851 | 866.6 | 14,657,200 | 866.60 |
| 2024-02-05 | 899 | 899 | 885.3 | 892.4 | 6,065,700 | 892.40 |
| 2024-02-02 | 893.6 | 899.5 | 887.5 | 890.5 | 6,449,600 | 890.50 |
| 2024-02-01 | 893 | 895.8 | 884.5 | 888.1 | 6,314,800 | 888.10 |
| 2024-01-31 | 885 | 894.9 | 882.1 | 894.9 | 6,558,100 | 894.90 |
| 2024-01-30 | 895.1 | 895.9 | 888.1 | 889.6 | 4,768,600 | 889.60 |
| 2024-01-29 | 888.1 | 897.2 | 886.5 | 895.1 | 4,657,800 | 895.10 |
| 2024-01-26 | 897 | 899 | 886.5 | 887 | 4,902,500 | 887 |
| 2024-01-25 | 898 | 904 | 897.9 | 901 | 3,368,700 | 901 |
| 2024-01-24 | 907 | 907.4 | 897.1 | 901.1 | 3,285,400 | 901.10 |
| 2024-01-23 | 908.6 | 912.7 | 904.4 | 907.3 | 3,509,500 | 907.30 |
| 2024-01-22 | 909 | 911.7 | 903.9 | 911 | 3,294,200 | 911 |
| 2024-01-19 | 899.7 | 903 | 893.8 | 899 | 4,619,800 | 899 |
| 2024-01-18 | 896.5 | 903 | 892.9 | 894.2 | 3,327,300 | 894.20 |
| 2024-01-17 | 899.1 | 918.9 | 898.8 | 898.8 | 5,371,500 | 898.80 |
| 2024-01-16 | 905.8 | 909.9 | 894.2 | 896.9 | 2,578,100 | 896.90 |
| 2024-01-15 | 891.1 | 909.4 | 891.1 | 905.8 | 2,662,600 | 905.80 |
| 2024-01-12 | 910 | 910 | 893.2 | 895.1 | 4,433,800 | 895.10 |
| 2024-01-11 | 911.4 | 915.9 | 899.9 | 903.3 | 6,043,500 | 903.30 |
| 2024-01-10 | 886.7 | 896.5 | 882.9 | 892 | 3,751,400 | 892 |
| 2024-01-09 | 896.7 | 904 | 883.8 | 889.2 | 5,127,600 | 889.20 |
| 2024-01-05 | 888 | 902 | 887.1 | 895.5 | 6,795,300 | 895.50 |
| 2024-01-04 | 864 | 879.4 | 851.6 | 879.4 | 7,458,600 | 879.40 |
分割・併合履歴 ： なし
