4188 (株)三菱ケミカルホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24720738.7719738.27,258,300738.20
2022-06-23747.9752.9741742.56,245,900742.50
2022-06-22762769754.2754.53,814,900754.50
2022-06-21759764.2753.1760.24,216,500760.20
2022-06-20775.3777.5748.1749.64,725,600749.60
2022-06-17779.5780.5770.3774.17,273,200774.10
2022-06-16801.9814.4796801.65,969,500801.60
2022-06-15783805782801.86,204,800801.80
2022-06-14763786.5761.6783.66,274,500783.60
2022-06-13771.9776.4769.2772.63,695,600772.60
2022-06-10789.2791783.8786.94,626,100786.90
2022-06-09790.6799.5788.3792.44,343,600792.40
2022-06-08790793.4784.5793.45,144,500793.40
2022-06-07797.9799.5788790.66,175,500790.60
2022-06-06794.5795.7781.2783.64,722,200783.60
2022-06-03789.2795.3783.37955,050,200795
2022-06-02787.6791.7782.87864,312,500786
2022-06-01769.4785.9769.4784.56,118,700784.50
2022-05-31769.8777762.6766.222,458,300766.20
2022-05-30766.3779765.6774.411,871,100774.40
2022-05-27770770.8760761.44,498,700761.40
2022-05-26764.2776.4763763.63,221,800763.60
2022-05-25769.9771.8761.3765.25,453,700765.20
2022-05-24787.6788770771.84,437,400771.80
2022-05-23780.6787.4777.17804,591,000780
2022-05-20765778.3763.3777.56,114,700777.50
2022-05-19764.1778.7761777.34,565,800777.30
2022-05-18776.5803.1776.5787.77,621,400787.70
2022-05-17753.6773.6753770.46,371,000770.40
2022-05-16754.1761.6729.4742.212,369,100742.20
2022-05-13789.4817.5752767.512,575,200767.50
2022-05-12807.5812.8796.68025,101,200802
2022-05-11797.8802.3791.2797.53,813,200797.50
2022-05-10806813.1799.3810.84,023,100810.80
2022-05-09818822.7812.5815.93,568,700815.90
2022-05-06805823.2800.7822.16,579,200822.10
2022-05-02785.2795.9783.2795.13,231,300795.10
2022-04-28774.3794.5770.67934,460,000793
2022-04-27754.6764.8754.3759.54,609,000759.50
2022-04-26767.5776.97677734,274,400773
2022-04-25769.9778.1768.57753,915,700775
2022-04-22784792.3782.5790.23,184,400790.20
2022-04-21790.4801.4789.97993,381,200799
2022-04-20790.1795.6786.6793.24,655,600793.20
2022-04-19782788.6778.7784.94,310,700784.90
2022-04-18768.9771764.4769.83,999,900769.80
2022-04-15780783.1774777.63,167,200777.60
2022-04-14776.5789774.7787.42,848,300787.40
2022-04-13773778.4768.2776.44,462,800776.40
2022-04-12780783.4767.7770.35,524,200770.30
2022-04-11780.3789.9780.3784.74,152,900784.70
2022-04-08787.5789.8772.3780.75,901,200780.70
2022-04-07778781.2771.47805,454,800780
2022-04-06797.8799.1788.3789.85,224,400789.80
2022-04-05803.1808.1795.5802.25,272,700802.20
2022-04-04806812.8800.1809.94,245,900809.90
2022-04-01814817.6807.1811.83,645,000811.80
2022-03-31813.8820.3809817.15,127,200817.10
2022-03-30828.6835806.5818.25,894,900818.20
2022-03-29841.1849.9839848.14,581,400848.10
2022-03-28847853839841.33,574,800841.30
2022-03-25829.5848.9828.1846.27,480,200846.20
2022-03-24813.6824.8808824.85,591,400824.80
2022-03-23827.7832.6821.3828.26,400,100828.20
2022-03-22809.1829.4809.1821.27,781,700821.20
2022-03-18788.4803.5787.6802.412,561,900802.40
2022-03-17794.8795.5787.4795.15,558,500795.10
2022-03-16788792.2780786.45,577,300786.40
2022-03-15770.2787.4770.2780.83,300,500780.80
2022-03-14753.1773.8752.8767.74,009,900767.70
2022-03-11747.5752.7745.17506,253,200750
2022-03-10755.7767.6749.2767.46,076,800767.40
2022-03-09728.2732.8717.1719.87,479,400719.80
2022-03-08748.9752.4725.4727.78,375,200727.70
2022-03-07770773.4756.1762.35,935,500762.30
2022-03-04798.3800.9781.4784.66,980,600784.60
2022-03-03797803.6793.1799.65,483,300799.60
2022-03-02805.6808.8798.6800.75,294,700800.70
2022-03-01826.5830.9816.6817.44,955,900817.40
2022-02-28820826.9809.2817.46,239,800817.40
2022-02-25808811.1792.68087,694,500808
2022-02-24800.6806.3792.2797.77,708,700797.70
2022-02-22811.8811.9805.1809.85,574,700809.80
2022-02-21826.2829.5819.2826.83,746,600826.80
2022-02-18834.7844.9831.6839.74,936,000839.70
2022-02-17850853.9843845.16,051,900845.10
2022-02-16824.6847.9823.3845.69,956,300845.60
2022-02-15826838.8813.1815.311,786,500815.30
2022-02-14838.8844.6829.98326,134,600832
2022-02-10843.6850838.18505,020,700850
2022-02-09840842.4833.3838.16,865,100838.10
2022-02-08834.9842.1829840.64,547,300840.60
2022-02-07817.8839.8810.5839.36,808,700839.30
2022-02-04825.1835.7805.1830.115,176,200830.10
2022-02-03905.8918841.1844.115,832,800844.10
2022-02-02880.9904.7880.9900.65,460,500900.60
2022-02-01892.3893.1878.3880.25,667,100880.20
2022-01-31893.9897.5885.48953,845,000895
2022-01-28895.6909891902.36,784,800902.30
2022-01-27884891.4865.3873.55,410,000873.50
2022-01-26882.8885.6873.68754,250,200875
2022-01-25889.3889.3876.1882.34,327,700882.30
2022-01-24888.1898.5884.3896.33,492,700896.30
2022-01-21893.7897.5878.58886,396,000888
2022-01-20891.8909.9889.7905.56,025,900905.50
2022-01-19898.4912.5888.7894.37,158,500894.30
2022-01-18901.6915.6900.5902.25,613,100902.20
2022-01-17900918899.9906.63,660,400906.60
2022-01-14916.5920897.5905.68,150,200905.60
2022-01-13900908.2894.6905.35,194,400905.30
2022-01-12880896.4878.2892.44,749,100892.40
2022-01-11871.6879.8869.6877.54,362,400877.50
2022-01-07865.4874.9864.1868.86,109,300868.80
2022-01-06869.2875864.6865.85,086,900865.80
2022-01-05870.4873.5862.7870.55,157,600870.50
2022-01-04867867.3848.88544,921,700854

分割・併合履歴 : なし