4188 (株)三菱ケミカルホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-20852.20852.20835.308405,183,900840
2021-04-19843.50855.20840.50855.104,376,700855.10
2021-04-16854854.90839.90845.405,834,200845.40
2021-04-15828.40841.90826.70840.504,355,700840.50
2021-04-14817.10826808.808254,634,800825
2021-04-13823.20835.10818.10827.903,824,300827.90
2021-04-12835.60838.50819823.903,961,000823.90
2021-04-09842.30845.508328324,487,300832
2021-04-08843843830.508363,952,800836
2021-04-07825.80843.50822843.506,565,800843.50
2021-04-06839.90842818.70825.803,699,400825.80
2021-04-05835840.60830836.702,669,000836.70
2021-04-02838847.20825.10832.104,021,900832.10
2021-04-01830.50841.30821834.506,572,000834.50
2021-03-31831.80843826.10829.906,309,600829.90
2021-03-30838.10850826.60846.807,438,100846.80
2021-03-29877.10881.70840850.109,465,300850.10
2021-03-26882.40886.20864.10865.406,215,500865.40
2021-03-25866.90879.70864.30865.604,824,700865.60
2021-03-24859.50863843.80848.305,743,800848.30
2021-03-23889.10894.50868.30870.106,860,900870.10
2021-03-22872.90884863.40879.707,518,600879.70
2021-03-19850.80879846.90873.4011,960,700873.40
2021-03-18844.80857.30840.80847.209,995,400847.20
2021-03-17826832.60823.308265,800,500826
2021-03-16841843.90825.908316,946,700831
2021-03-15832.20844.70831.50843.109,072,000843.10
2021-03-12815826.70812.10824.207,428,000824.20
2021-03-11818.50832.80814.20814.707,311,400814.70
2021-03-10810817.30792.20811.9010,517,400811.90
2021-03-09815830805.6083013,824,100830
2021-03-08799.30809.80791.30795.9012,565,700795.90
2021-03-05769.60785.80759.50785.509,485,200785.50
2021-03-04760781.70754.70767.3010,421,500767.30
2021-03-03748.10758.90736.20758.708,563,000758.70
2021-03-02750.60756.50740742.206,544,700742.20
2021-03-01749.20750.90735.20744.204,961,100744.20
2021-02-26763.10763.90738.40739.8012,231,700739.80
2021-02-25765.60778760.30773.109,140,700773.10
2021-02-24734.10759.70731.60751.709,271,600751.70
2021-02-22740.10744.10730.60731.504,256,500731.50
2021-02-19729735.50727.50728.103,529,600728.10
2021-02-18740746729.50733.704,740,500733.70
2021-02-17738.20745.50735.10739.405,692,100739.40
2021-02-16742746725.60729.405,813,700729.40
2021-02-15737.10744.30733.60741.803,354,800741.80
2021-02-12745.40745.90726734.405,213,500734.40
2021-02-10732751.10730746.505,889,500746.50
2021-02-09746.90757736.50739.607,629,500739.60
2021-02-08752762.50743.80746.606,579,500746.60
2021-02-05747.60752.80734.407487,704,800748
2021-02-04747767741.50753.508,568,500753.50
2021-02-03745756.50736.2074710,360,500747
2021-02-02729.10738.40722.40738.405,832,700738.40
2021-02-01707729.907067265,336,600726
2021-01-29725.70732.40714.40714.409,623,300714.40
2021-01-28717734.60715.10732.906,648,100732.90
2021-01-27735742.30730.20735.505,359,800735.50
2021-01-26746746.20732.207368,774,400736
2021-01-25739.50756.90735.5074613,637,200746
2021-01-22700732.7069372011,898,200720
2021-01-21683.20707681.9070214,988,500702
2021-01-20649.50670647.706698,325,400669
2021-01-19644654.60637644.207,112,900644.20
2021-01-18656.80661.10646.60649.905,201,300649.90
2021-01-15664.70671.10662.30664.505,262,800664.50
2021-01-14657670649.20662.809,204,100662.80
2021-01-13646.30655.60634655.409,685,700655.40
2021-01-12638638630.50636.304,636,500636.30
2021-01-08632.30638.20627.80637.905,307,100637.90
2021-01-07637643.70632.40634.206,313,600634.20
2021-01-06621.10623.90616.20622.703,384,000622.70
2021-01-05615620.80613.50617.803,499,700617.80
2021-01-04630.90631.30615.306213,930,900621

分割・併合履歴 : なし