4188 三菱ケミカルグループ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 780.9 | 790.5 | 778 | 785.7 | 4,665,000 | 785.70 |
| 2023-03-30 | 772.4 | 775.8 | 767.7 | 775.2 | 3,519,000 | 775.20 |
| 2023-03-29 | 782.5 | 785.5 | 778.1 | 784.3 | 5,283,300 | 784.30 |
| 2023-03-28 | 772.7 | 774.8 | 768.7 | 774.8 | 4,098,600 | 774.80 |
| 2023-03-27 | 770 | 772 | 762.2 | 765.7 | 4,326,800 | 765.70 |
| 2023-03-24 | 767.9 | 767.9 | 761.8 | 763.9 | 4,040,200 | 763.90 |
| 2023-03-23 | 758.8 | 770.7 | 758.4 | 768.3 | 3,830,400 | 768.30 |
| 2023-03-22 | 770.3 | 770.9 | 762.4 | 767 | 4,969,700 | 767 |
| 2023-03-20 | 755 | 763.6 | 752.4 | 755.9 | 3,708,100 | 755.90 |
| 2023-03-17 | 762.8 | 764.8 | 754.4 | 760.1 | 6,279,400 | 760.10 |
| 2023-03-16 | 751 | 758.1 | 742.9 | 757 | 6,215,900 | 757 |
| 2023-03-15 | 772.9 | 778.5 | 769.3 | 774.5 | 4,445,900 | 774.50 |
| 2023-03-14 | 773.8 | 774 | 756 | 763.3 | 5,831,500 | 763.30 |
| 2023-03-13 | 794.6 | 796.6 | 783.6 | 787.4 | 4,510,800 | 787.40 |
| 2023-03-10 | 797.9 | 810.3 | 797 | 804.5 | 6,008,900 | 804.50 |
| 2023-03-09 | 806 | 809.7 | 802.2 | 807.9 | 6,340,200 | 807.90 |
| 2023-03-08 | 807 | 813.8 | 806.5 | 808.9 | 4,586,900 | 808.90 |
| 2023-03-07 | 815.3 | 825.4 | 808.5 | 813.7 | 7,580,100 | 813.70 |
| 2023-03-06 | 817.4 | 821.5 | 812.7 | 818.6 | 5,191,600 | 818.60 |
| 2023-03-03 | 799.7 | 814.2 | 799.7 | 811.8 | 6,856,500 | 811.80 |
| 2023-03-02 | 805 | 806.3 | 798.2 | 801.5 | 4,664,500 | 801.50 |
| 2023-03-01 | 792.4 | 803.9 | 788 | 800.8 | 8,416,900 | 800.80 |
| 2023-02-28 | 798.6 | 807.8 | 792.2 | 793 | 10,310,900 | 793 |
| 2023-02-27 | 820.8 | 820.8 | 810.1 | 813.6 | 7,217,400 | 813.60 |
| 2023-02-24 | 816.4 | 827.9 | 814.2 | 820.6 | 10,901,700 | 820.60 |
| 2023-02-22 | 808 | 812.4 | 798.4 | 803.4 | 7,779,100 | 803.40 |
| 2023-02-21 | 809.9 | 825 | 806.2 | 823 | 7,552,400 | 823 |
| 2023-02-20 | 804.1 | 816.4 | 800.9 | 812.5 | 8,301,900 | 812.50 |
| 2023-02-17 | 786.4 | 806.9 | 778.2 | 805.8 | 18,716,000 | 805.80 |
| 2023-02-16 | 778.1 | 779 | 770.8 | 776.9 | 6,274,500 | 776.90 |
| 2023-02-15 | 766 | 783.9 | 766 | 780 | 15,610,800 | 780 |
| 2023-02-14 | 758 | 759.6 | 745.2 | 747.9 | 6,101,900 | 747.90 |
| 2023-02-13 | 750.9 | 752.7 | 744.1 | 750.7 | 4,525,500 | 750.70 |
| 2023-02-10 | 746.6 | 755.9 | 743.6 | 748.9 | 6,392,600 | 748.90 |
| 2023-02-09 | 739.7 | 748.3 | 736 | 746.2 | 7,140,700 | 746.20 |
| 2023-02-08 | 732.1 | 755 | 731.1 | 747.6 | 20,394,200 | 747.60 |
| 2023-02-07 | 709 | 716.8 | 686 | 708.8 | 10,760,900 | 708.80 |
| 2023-02-06 | 699.5 | 705.6 | 696 | 704.3 | 4,950,200 | 704.30 |
| 2023-02-03 | 698 | 701.9 | 692.1 | 692.6 | 6,461,600 | 692.60 |
| 2023-02-02 | 711 | 712.3 | 697.8 | 701.9 | 9,398,900 | 701.90 |
| 2023-02-01 | 732.1 | 733 | 723.6 | 724.7 | 4,389,000 | 724.70 |
| 2023-01-31 | 729.5 | 731.8 | 724.9 | 726.1 | 4,686,900 | 726.10 |
| 2023-01-30 | 739.8 | 741 | 723.5 | 726.5 | 9,256,400 | 726.50 |
| 2023-01-27 | 741.6 | 743.8 | 735.8 | 742.5 | 6,893,000 | 742.50 |
| 2023-01-26 | 734.7 | 738.3 | 733.1 | 734.7 | 6,176,200 | 734.70 |
| 2023-01-25 | 724 | 732.5 | 718.8 | 731.5 | 8,974,400 | 731.50 |
| 2023-01-24 | 714.7 | 717.9 | 712.9 | 717.3 | 5,932,500 | 717.30 |
| 2023-01-23 | 715.8 | 717.4 | 707.3 | 708.6 | 6,902,200 | 708.60 |
| 2023-01-20 | 698.2 | 706.6 | 696.5 | 705.2 | 4,765,800 | 705.20 |
| 2023-01-19 | 700.9 | 703.7 | 695.7 | 696.5 | 4,647,900 | 696.50 |
| 2023-01-18 | 694.9 | 706.7 | 690.5 | 700.2 | 5,293,500 | 700.20 |
| 2023-01-17 | 678.8 | 695.2 | 678.7 | 691.1 | 6,948,300 | 691.10 |
| 2023-01-16 | 680 | 680.9 | 671.5 | 672.8 | 4,719,000 | 672.80 |
| 2023-01-13 | 683.7 | 687.9 | 681.7 | 684.4 | 3,324,400 | 684.40 |
| 2023-01-12 | 686 | 690.6 | 685.9 | 686.1 | 2,980,000 | 686.10 |
| 2023-01-11 | 688 | 689 | 681.3 | 686.8 | 4,417,000 | 686.80 |
| 2023-01-10 | 684.1 | 690.9 | 683.4 | 687 | 3,978,600 | 687 |
| 2023-01-06 | 679.2 | 683 | 677.5 | 679.6 | 2,881,500 | 679.60 |
| 2023-01-05 | 672 | 681.2 | 671 | 679.3 | 3,356,700 | 679.30 |
| 2023-01-04 | 681.4 | 682.5 | 670.4 | 670.5 | 5,556,000 | 670.50 |
分割・併合履歴 ： なし
